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 | ₩63,438 | ₩63,926 | ₩63,438 | ₩63,926 | +0.77% | 400 |
| 2026.10.08 | ₩62,694 | ₩62,694 | ₩62,694 | ₩62,694 | 0.00% | 100 |
| 2026.10.07 | ₩63,854 | ₩63,854 | ₩63,854 | ₩63,854 | 0.00% | 100 |
| 2026.10.06 | ₩64,892 | ₩64,892 | ₩64,892 | ₩64,892 | 0.00% | 100 |
| 2026.10.05 | ₩64,508 | ₩64,508 | ₩64,508 | ₩64,508 | 0.00% | 100 |
| 2026.10.02 | ₩63,905 | ₩63,905 | ₩63,905 | ₩63,905 | 0.00% | 100 |
| 2026.10.01 | ₩62,405 | ₩62,816 | ₩62,365 | ₩62,816 | +0.66% | 400 |
| 2026.09.30 | ₩62,218 | ₩62,218 | ₩62,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,116 |
| -0.16% |
| 200 |
| 2026.09.29 | ₩61,789 | ₩61,789 | ₩61,789 | ₩61,789 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩61,668 | ₩61,668 | ₩61,594 | ₩61,594 | -0.12% | 200 |
|---|
| 2026.09.25 | ₩61,815 | ₩61,932 | ₩61,815 | ₩61,932 | +0.19% | 600 |
|---|
| 2026.09.24 | ₩61,360 | ₩61,785 | ₩61,360 | ₩61,785 | +0.69% | 200 |
|---|
| 2026.09.23 | ₩61,502 | ₩61,502 | ₩61,502 | ₩61,502 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩62,188 | ₩62,188 | ₩62,188 | ₩62,188 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩61,514 | ₩61,514 | ₩61,514 | ₩61,514 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩59,174 | ₩59,502 | ₩59,040 | ₩59,502 | +0.56% | 1.9천 |
|---|
| 2026.09.17 | ₩58,866 | ₩58,961 | ₩58,866 | ₩58,961 | +0.16% | 2천 |
|---|
| 2026.09.16 | ₩57,779 | ₩57,779 | ₩57,779 | ₩57,779 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩57,581 | ₩57,581 | ₩57,581 | ₩57,581 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩57,551 | ₩57,679 | ₩57,364 | ₩57,679 | +0.22% | 500 |
|---|
| 2026.09.11 | ₩58,675 | ₩58,675 | ₩58,675 | ₩58,675 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩58,530 | ₩58,577 | ₩58,117 | ₩58,117 | -0.71% | 1.2천 |
|---|
| 2026.09.09 | ₩59,036 | ₩59,036 | ₩59,036 | ₩59,036 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩59,087 | ₩59,087 | ₩59,087 | ₩59,087 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩58,770 | ₩58,770 | ₩58,770 | ₩58,770 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩58,074 | ₩58,212 | ₩58,074 | ₩58,212 | +0.24% | 300 |
|---|
| 2026.09.02 | ₩57,455 | ₩57,455 | ₩57,455 | ₩57,455 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩58,045 | ₩58,045 | ₩58,045 | ₩58,045 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩59,363 | ₩59,363 | ₩59,363 | ₩59,363 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩59,574 | ₩59,574 | ₩59,574 | ₩59,574 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩59,992 | ₩60,389 | ₩59,992 | ₩60,389 | +0.66% | 200 |
|---|
| 2026.08.26 | ₩58,636 | ₩58,636 | ₩58,636 | ₩58,636 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩58,517 | ₩58,517 | ₩58,265 | ₩58,265 | -0.43% | 300 |
|---|
| 2026.08.24 | ₩58,074 | ₩58,074 | ₩57,850 | ₩57,850 | -0.39% | 200 |
|---|
| 2026.08.21 | ₩58,786 | ₩58,786 | ₩58,786 | ₩58,786 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩58,329 | ₩58,329 | ₩58,329 | ₩58,329 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩58,839 | ₩58,882 | ₩58,839 | ₩58,882 | +0.07% | 800 |
|---|
| 2026.08.18 | ₩59,555 | ₩59,555 | ₩59,555 | ₩59,555 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩61,584 | ₩61,584 | ₩61,584 | ₩61,584 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩61,896 | ₩61,896 | ₩61,534 | ₩61,602 | -0.47% | 3.1천 |
|---|
| 2026.08.13 | ₩62,204 | ₩62,204 | ₩62,204 | ₩62,204 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩61,959 | ₩61,959 | ₩61,959 | ₩61,959 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩60,842 | ₩60,842 | ₩60,842 | ₩60,842 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩60,916 | ₩60,916 | ₩60,916 | ₩60,916 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩60,669 | ₩60,699 | ₩60,669 | ₩60,699 | +0.05% | 200 |
|---|
| 2026.08.06 | ₩60,341 | ₩60,341 | ₩59,740 | ₩59,740 | -1.00% | 300 |
|---|
| 2026.08.05 | ₩61,246 | ₩61,246 | ₩60,640 | ₩60,640 | -0.99% | 1천 |
|---|
| 2026.08.04 | ₩60,729 | ₩60,998 | ₩60,729 | ₩60,998 | +0.44% | 1.1천 |
|---|
| 2026.08.03 | ₩58,494 | ₩58,494 | ₩58,494 | ₩58,494 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩57,323 | ₩57,323 | ₩57,074 | ₩57,074 | -0.44% | 200 |
|---|
| 2026.07.30 | ₩55,057 | ₩55,486 | ₩55,057 | ₩55,486 | +0.78% | 300 |
|---|
| 2026.07.29 | ₩52,550 | ₩52,562 | ₩52,543 | ₩52,562 | +0.02% | 400 |
|---|
| 2026.07.28 | ₩54,190 | ₩54,190 | ₩54,190 | ₩54,190 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩55,850 | ₩55,850 | ₩55,850 | ₩55,850 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩56,115 | ₩56,115 | ₩56,115 | ₩56,115 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩57,404 | ₩57,404 | ₩57,404 | ₩57,404 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩58,223 | ₩58,223 | ₩58,223 | ₩58,223 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩58,697 | ₩58,697 | ₩58,697 | ₩58,697 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩57,226 | ₩57,226 | ₩57,226 | ₩57,226 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩55,674 | ₩57,055 | ₩55,621 | ₩57,055 | +2.48% | 700 |
|---|
| 2026.07.16 | ₩59,496 | ₩59,496 | ₩57,873 | ₩58,040 | -2.45% | 3.2천 |
|---|
| 2026.07.15 | ₩59,856 | ₩59,856 | ₩59,856 | ₩59,856 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩59,764 | ₩60,135 | ₩59,764 | ₩60,135 | +0.62% | 100 |
|---|
| 2026.07.13 | ₩58,926 | ₩58,926 | ₩58,926 | ₩58,926 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩60,568 | ₩60,728 | ₩60,568 | ₩60,728 | +0.26% | 500 |
|---|
| 2026.07.09 | ₩61,185 | ₩61,185 | ₩61,019 | ₩61,019 | -0.27% | 100 |
|---|
| 2026.07.08 | ₩59,696 | ₩59,696 | ₩59,696 | ₩59,696 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩59,288 | ₩59,324 | ₩59,174 | ₩59,324 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩61,602 | ₩61,602 | ₩61,602 | ₩61,602 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩60,377 | ₩60,377 | ₩60,377 | ₩60,377 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩61,775 | ₩61,775 | ₩61,775 | ₩61,775 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩63,290 | ₩63,658 | ₩63,290 | ₩63,658 | +0.58% | 200 |
|---|
| 2026.06.29 | ₩60,099 | ₩61,866 | ₩60,099 | ₩61,866 | +2.94% | 1.7천 |
|---|
| 2026.06.26 | ₩60,015 | ₩60,015 | ₩60,015 | ₩60,015 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩60,796 | ₩60,863 | ₩60,796 | ₩60,815 | +0.03% | 900 |
|---|
| 2026.06.24 | ₩60,528 | ₩60,528 | ₩59,962 | ₩59,962 | -0.93% | 2천 |
|---|
| 2026.06.23 | ₩60,241 | ₩60,241 | ₩60,241 | ₩60,241 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩63,241 | ₩63,241 | ₩63,241 | ₩63,241 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩62,942 | ₩62,942 | ₩62,942 | ₩62,942 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩61,023 | ₩61,023 | ₩61,023 | ₩61,023 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩61,028 | ₩61,028 | ₩61,028 | ₩61,028 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩62,084 | ₩62,200 | ₩62,084 | ₩62,200 | +0.19% | 2.3천 |
|---|
| 2026.06.12 | ₩60,100 | ₩60,100 | ₩60,100 | ₩60,100 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩59,764 | ₩59,764 | ₩59,764 | ₩59,764 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩57,445 | ₩57,445 | ₩57,445 | ₩57,445 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩58,892 | ₩58,892 | ₩58,892 | ₩58,892 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩59,576 | ₩59,576 | ₩59,571 | ₩59,571 | -0.01% | 100 |
|---|
| 2026.06.05 | ₩59,295 | ₩59,442 | ₩58,714 | ₩58,714 | -0.98% | 1.1천 |
|---|
| 2026.06.04 | ₩61,655 | ₩62,943 | ₩61,655 | ₩62,943 | +2.09% | 200 |
|---|
| 2026.06.03 | ₩63,264 | ₩63,415 | ₩63,264 | ₩63,415 | +0.24% | 400 |
|---|
| 2026.06.02 | ₩63,639 | ₩63,834 | ₩63,639 | ₩63,834 | +0.31% | 200 |
|---|
| 2026.06.01 | ₩63,773 | ₩63,773 | ₩63,733 | ₩63,733 | -0.06% | 200 |
|---|
| 2026.05.29 | ₩61,447 | ₩61,976 | ₩61,447 | ₩61,841 | +0.64% | 400 |
|---|
| 2026.05.28 | ₩60,595 | ₩61,628 | ₩60,595 | ₩61,563 | +1.60% | 500 |
|---|
| 2026.05.27 | ₩60,770 | ₩60,930 | ₩60,629 | ₩60,870 | +0.17% | 1.1천 |
|---|
| 2026.05.26 | ₩61,145 | ₩61,305 | ₩61,145 | ₩61,305 | +0.26% | 100 |
|---|
| 2026.05.22 | ₩59,925 | ₩59,925 | ₩59,586 | ₩59,586 | -0.57% | 1.6천 |
|---|
| 2026.05.21 | ₩59,213 | ₩59,213 | ₩59,213 | ₩59,213 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩58,135 | ₩58,200 | ₩58,023 | ₩58,200 | +0.11% | 700 |
|---|
| 2026.05.19 | ₩57,498 | ₩57,498 | ₩57,175 | ₩57,175 | -0.56% | 300 |
|---|
| 2026.05.18 | ₩57,739 | ₩57,967 | ₩57,565 | ₩57,853 | +0.20% | 2.1천 |
|---|
| 2026.05.15 | ₩58,950 | ₩58,950 | ₩58,950 | ₩58,950 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩59,911 | ₩60,421 | ₩59,911 | ₩60,421 | +0.85% | 400 |
|---|
| 2026.05.13 | ₩59,161 | ₩59,524 | ₩59,161 | ₩59,524 | +0.61% | 800 |
|---|
| 2026.05.12 | ₩58,262 | ₩58,262 | ₩57,940 | ₩58,245 | -0.03% | 400 |
|---|
| 2026.05.11 | ₩59,120 | ₩59,469 | ₩59,120 | ₩59,401 | +0.47% | 200 |
|---|
| 2026.05.08 | ₩59,120 | ₩59,202 | ₩59,120 | ₩59,202 | +0.14% | 1천 |
|---|
| 2026.05.07 | ₩57,993 | ₩57,993 | ₩57,993 | ₩57,993 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩57,498 | ₩58,065 | ₩57,498 | ₩58,065 | +0.99% | 1.9천 |
|---|
| 2026.05.05 | ₩56,733 | ₩56,733 | ₩56,683 | ₩56,683 | -0.09% | 1.2천 |
|---|
| 2026.05.04 | ₩55,916 | ₩55,916 | ₩55,879 | ₩55,879 | -0.06% | 400 |
|---|
| 2026.05.01 | ₩54,561 | ₩55,245 | ₩54,561 | ₩55,245 | +1.25% | 2.1천 |
|---|
| 2026.04.30 | ₩54,575 | ₩54,575 | ₩54,575 | ₩54,575 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩53,207 | ₩53,596 | ₩53,207 | ₩53,515 | +0.58% | 2.9천 |
|---|
| 2026.04.28 | ₩52,925 | ₩53,381 | ₩52,925 | ₩53,381 | +0.86% | 1.7천 |
|---|
| 2026.04.27 | ₩54,363 | ₩54,363 | ₩54,363 | ₩54,363 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩54,305 | ₩54,305 | ₩54,305 | ₩54,305 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩53,281 | ₩53,281 | ₩52,697 | ₩52,743 | -1.01% | 300 |
|---|
| 2026.04.22 | ₩53,462 | ₩53,871 | ₩53,462 | ₩53,871 | +0.76% | 100 |
|---|
| 2026.04.21 | ₩53,019 | ₩53,019 | ₩52,443 | ₩52,499 | -0.98% | 600 |
|---|
| 2026.04.20 | ₩52,134 | ₩52,345 | ₩52,134 | ₩52,345 | +0.40% | 300 |
|---|
| 2026.04.17 | ₩52,523 | ₩52,536 | ₩52,443 | ₩52,449 | -0.14% | 8.1천 |
|---|
| 2026.04.16 | ₩51,638 | ₩51,756 | ₩51,638 | ₩51,756 | +0.23% | 200 |
|---|
| 2026.04.15 | ₩50,981 | ₩51,275 | ₩50,921 | ₩51,275 | +0.58% | 3천 |
|---|
| 2026.04.14 | ₩50,404 | ₩50,552 | ₩50,404 | ₩50,545 | +0.28% | 4.3천 |
|---|
| 2026.04.13 | ₩49,600 | ₩49,600 | ₩49,600 | ₩49,600 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩48,527 | ₩48,581 | ₩48,527 | ₩48,527 | 0.00% | 800 |
|---|
| 2026.04.09 | ₩48,323 | ₩48,323 | ₩48,323 | ₩48,323 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩46,543 | ₩49,251 | ₩46,543 | ₩48,634 | +4.49% | 2.1천 |
|---|
| 2026.04.07 | ₩46,160 | ₩46,160 | ₩46,160 | ₩46,160 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩45,859 | ₩46,127 | ₩45,859 | ₩46,100 | +0.53% | 1.4천 |
|---|
| 2026.04.02 | ₩45,800 | ₩45,800 | ₩45,800 | ₩45,800 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩45,941 | ₩45,941 | ₩45,941 | ₩45,941 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩45,231 | ₩45,231 | ₩45,231 | ₩45,231 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩43,204 | ₩43,480 | ₩43,204 | ₩43,480 | +0.64% | 2.7천 |
|---|
| 2026.03.27 | ₩44,196 | ₩44,411 | ₩44,109 | ₩44,109 | -0.20% | 1천 |
|---|
| 2026.03.26 | ₩45,604 | ₩45,604 | ₩45,406 | ₩45,406 | -0.44% | 200 |
|---|
| 2026.03.25 | ₩47,340 | ₩47,340 | ₩46,932 | ₩46,932 | -0.86% | 200 |
|---|
| 2026.03.24 | ₩46,391 | ₩46,391 | ₩46,391 | ₩46,391 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩47,216 | ₩47,216 | ₩47,216 | ₩47,216 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩46,851 | ₩46,851 | ₩45,939 | ₩45,939 | -1.95% | 900 |
|---|
| 2026.03.19 | ₩47,656 | ₩47,656 | ₩47,656 | ₩47,656 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩48,031 | ₩48,031 | ₩47,619 | ₩47,619 | -0.86% | 100 |
|---|
| 2026.03.17 | ₩47,863 | ₩47,863 | ₩47,863 | ₩47,863 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩47,656 | ₩47,725 | ₩47,629 | ₩47,721 | +0.14% | 1.1천 |
|---|
| 2026.03.13 | ₩46,767 | ₩46,767 | ₩46,767 | ₩46,767 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩47,146 | ₩47,146 | ₩47,067 | ₩47,067 | -0.17% | 300 |
|---|
| 2026.03.11 | ₩48,173 | ₩48,173 | ₩48,173 | ₩48,173 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩47,863 | ₩47,863 | ₩47,863 | ₩47,863 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩47,019 | ₩47,803 | ₩47,019 | ₩47,803 | +1.67% | 200 |
|---|
| 2026.03.06 | ₩47,178 | ₩47,178 | ₩47,178 | ₩47,178 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩47,454 | ₩47,689 | ₩47,454 | ₩47,689 | +0.49% | 500 |
|---|
| 2026.03.04 | ₩47,674 | ₩47,674 | ₩47,674 | ₩47,674 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩47,185 | ₩47,186 | ₩47,000 | ₩47,000 | -0.39% | 500 |
|---|
| 2026.03.02 | ₩48,165 | ₩48,165 | ₩48,165 | ₩48,165 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩46,784 | ₩48,221 | ₩46,730 | ₩48,221 | +3.07% | 3.2천 |
|---|
| 2026.02.26 | ₩48,058 | ₩49,198 | ₩47,723 | ₩48,573 | +1.07% | 3.8천 |
|---|
| 2026.02.25 | ₩48,004 | ₩49,037 | ₩48,004 | ₩49,037 | +2.15% | 2.2천 |
|---|
| 2026.02.24 | ₩48,010 | ₩48,010 | ₩48,010 | ₩48,010 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩47,047 | ₩47,047 | ₩47,047 | ₩47,047 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩48,406 | ₩48,836 | ₩48,242 | ₩48,242 | -0.34% | 300 |
|---|
| 2026.02.19 | ₩48,144 | ₩48,144 | ₩48,144 | ₩48,144 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩48,270 | ₩48,270 | ₩48,270 | ₩48,270 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩47,999 | ₩47,999 | ₩47,999 | ₩47,999 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩48,378 | ₩48,378 | ₩48,378 | ₩48,378 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩47,861 | ₩47,861 | ₩47,861 | ₩47,861 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩48,742 | ₩49,238 | ₩48,742 | ₩49,238 | +1.02% | 300 |
|---|
| 2026.02.10 | ₩49,251 | ₩49,251 | ₩49,251 | ₩49,251 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩49,050 | ₩49,050 | ₩49,050 | ₩49,050 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩47,829 | ₩47,829 | ₩47,829 | ₩47,829 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩46,543 | ₩47,159 | ₩46,087 | ₩46,087 | -0.98% | 5.6천 |
|---|
| 2026.02.04 | ₩47,200 | ₩48,219 | ₩46,891 | ₩47,504 | +0.64% | 1.2천 |
|---|
| 2026.02.03 | ₩48,923 | ₩48,923 | ₩48,718 | ₩48,718 | -0.42% | 300 |
|---|
| 2026.02.02 | ₩49,961 | ₩49,961 | ₩49,961 | ₩49,961 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩50,337 | ₩50,337 | ₩49,881 | ₩49,940 | -0.79% | 1천 |
|---|
| 2026.01.29 | ₩50,539 | ₩51,020 | ₩50,539 | ₩51,020 | +0.95% | 600 |
|---|
| 2026.01.28 | ₩51,967 | ₩52,186 | ₩51,967 | ₩52,020 | +0.10% | 1.3천 |
|---|
| 2026.01.27 | ₩51,830 | ₩51,830 | ₩51,830 | ₩51,830 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩50,958 | ₩50,958 | ₩50,958 | ₩50,958 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩50,568 | ₩50,568 | ₩50,568 | ₩50,568 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩50,362 | ₩50,362 | ₩50,362 | ₩50,362 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩49,781 | ₩49,781 | ₩49,781 | ₩49,781 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩49,814 | ₩49,814 | ₩49,245 | ₩49,245 | -1.14% | 800 |
|---|
| 2026.01.16 | ₩50,914 | ₩50,914 | ₩50,893 | ₩50,893 | -0.04% | 200 |
|---|
| 2026.01.15 | ₩51,289 | ₩51,289 | ₩50,894 | ₩50,894 | -0.77% | 200 |
|---|
| 2026.01.14 | ₩50,890 | ₩50,954 | ₩50,579 | ₩50,657 | -0.46% | 3천 |
|---|
| 2026.01.13 | ₩51,157 | ₩51,157 | ₩51,157 | ₩51,157 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩51,142 | ₩51,598 | ₩51,115 | ₩51,516 | +0.73% | 2.1만 |
|---|
| 2026.01.09 | ₩51,079 | ₩51,079 | ₩51,079 | ₩51,079 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩51,061 | ₩51,061 | ₩51,012 | ₩51,012 | -0.10% | 300 |
|---|
| 2026.01.07 | ₩51,397 | ₩51,866 | ₩51,397 | ₩51,689 | +0.57% | 400 |
|---|
| 2026.01.06 | ₩51,685 | ₩51,685 | ₩51,685 | ₩51,685 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩50,565 | ₩51,155 | ₩50,565 | ₩51,057 | +0.97% | 1.5천 |
|---|
| 2026.01.02 | ₩50,284 | ₩50,793 | ₩50,284 | ₩50,453 | +0.34% | 1.2천 |
|---|
| 2025.12.31 | ₩50,587 | ₩50,587 | ₩50,285 | ₩50,285 | -0.60% | 1.7천 |
|---|
| 2025.12.30 | ₩50,834 | ₩50,847 | ₩50,773 | ₩50,773 | -0.12% | 3.8천 |
|---|
| 2025.12.29 | ₩50,721 | ₩50,852 | ₩50,721 | ₩50,852 | +0.26% | 300 |
|---|
| 2025.12.26 | ₩50,934 | ₩50,934 | ₩50,934 | ₩50,934 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩50,852 | ₩50,852 | ₩50,852 | ₩50,852 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩50,579 | ₩50,773 | ₩50,579 | ₩50,773 | +0.38% | 300 |
|---|
| 2025.12.22 | ₩50,773 | ₩50,773 | ₩50,773 | ₩50,773 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩50,391 | ₩50,391 | ₩50,371 | ₩50,371 | -0.04% | 1천 |
|---|
| 2025.12.18 | ₩49,620 | ₩49,620 | ₩49,620 | ₩49,620 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩49,278 | ₩49,318 | ₩48,990 | ₩48,990 | -0.59% | 2.3천 |
|---|
| 2025.12.16 | ₩49,805 | ₩49,805 | ₩49,805 | ₩49,805 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩49,749 | ₩49,749 | ₩49,749 | ₩49,749 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩51,061 | ₩51,061 | ₩50,522 | ₩50,522 | -1.06% | 200 |
|---|
| 2025.12.11 | ₩51,819 | ₩51,819 | ₩51,819 | ₩51,819 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩51,792 | ₩52,241 | ₩51,772 | ₩52,119 | +0.63% | 1천 |
|---|
| 2025.12.09 | ₩51,772 | ₩51,826 | ₩51,725 | ₩51,753 | -0.04% | 2.4천 |
|---|
| 2025.12.08 | ₩51,705 | ₩51,705 | ₩51,705 | ₩51,705 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩51,562 | ₩51,562 | ₩51,562 | ₩51,562 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩51,343 | ₩51,356 | ₩51,226 | ₩51,226 | -0.23% | 700 |
|---|
| 2025.12.03 | ₩51,041 | ₩51,218 | ₩51,041 | ₩51,218 | +0.35% | 300 |
|---|
| 2025.12.02 | ₩50,931 | ₩50,931 | ₩50,931 | ₩50,931 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩50,509 | ₩50,509 | ₩50,509 | ₩50,509 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩50,879 | ₩50,879 | ₩50,879 | ₩50,879 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩50,324 | ₩50,430 | ₩50,324 | ₩50,325 | +0.00% | 2.9천 |
|---|
| 2025.11.25 | ₩49,117 | ₩50,077 | ₩49,117 | ₩50,077 | +1.95% | 1천 |
|---|
| 2025.11.24 | ₩49,412 | ₩49,753 | ₩49,412 | ₩49,753 | +0.69% | 400 |
|---|
| 2025.11.21 | ₩48,098 | ₩48,460 | ₩48,085 | ₩48,460 | +0.75% | 800 |
|---|
| 2025.11.20 | ₩50,740 | ₩51,209 | ₩48,503 | ₩48,503 | -4.41% | 3.1천 |
|---|
| 2025.11.19 | ₩50,042 | ₩50,042 | ₩50,042 | ₩50,042 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩49,372 | ₩50,176 | ₩49,050 | ₩50,022 | +1.32% | 1.6천 |
|---|
| 2025.11.17 | ₩51,283 | ₩51,330 | ₩50,458 | ₩50,504 | -1.52% | 3.9천 |
|---|
| 2025.11.14 | ₩50,713 | ₩51,343 | ₩50,136 | ₩51,236 | +1.03% | 4.9천 |
|---|
| 2025.11.13 | ₩51,424 | ₩51,437 | ₩51,378 | ₩51,378 | -0.09% | 1.1천 |
|---|
| 2025.11.12 | ₩52,905 | ₩52,905 | ₩52,819 | ₩52,819 | -0.16% | 600 |
|---|
| 2025.11.11 | ₩53,261 | ₩53,663 | ₩53,261 | ₩53,408 | +0.28% | 1.3만 |
|---|
| 2025.11.10 | ₩53,502 | ₩53,863 | ₩53,502 | ₩53,863 | +0.67% | 1.7천 |
|---|
| 2025.11.07 | ₩52,329 | ₩52,421 | ₩52,329 | ₩52,421 | +0.18% | 400 |
|---|
| 2025.11.06 | ₩53,502 | ₩53,502 | ₩52,536 | ₩52,731 | -1.44% | 1.4천 |
|---|
| 2025.11.05 | ₩53,582 | ₩53,891 | ₩53,462 | ₩53,737 | +0.29% | 600 |
|---|
| 2025.11.04 | ₩53,649 | ₩53,885 | ₩53,505 | ₩53,505 | -0.27% | 1.4천 |
|---|
| 2025.11.03 | ₩55,875 | ₩55,875 | ₩55,292 | ₩55,456 | -0.75% | 6.4천 |
|---|
| 2025.10.31 | ₩55,273 | ₩55,319 | ₩55,230 | ₩55,230 | -0.08% | 1.2천 |
|---|
| 2025.10.30 | ₩54,829 | ₩54,990 | ₩54,668 | ₩54,689 | -0.26% | 1.6천 |
|---|
| 2025.10.29 | ₩55,393 | ₩55,393 | ₩55,299 | ₩55,381 | -0.02% | 3.9천 |
|---|
| 2025.10.28 | ₩54,816 | ₩54,816 | ₩54,541 | ₩54,791 | -0.05% | 2.1천 |
|---|
| 2025.10.27 | ₩53,998 | ₩54,681 | ₩53,864 | ₩54,514 | +0.96% | 3.6천 |
|---|
| 2025.10.24 | ₩53,489 | ₩53,596 | ₩53,475 | ₩53,475 | -0.03% | 800 |
|---|
| 2025.10.23 | ₩51,909 | ₩52,604 | ₩51,854 | ₩52,604 | +1.34% | 3.1천 |
|---|
| 2025.10.22 | ₩52,081 | ₩52,081 | ₩51,618 | ₩51,693 | -0.74% | 1.3천 |
|---|
| 2025.10.21 | ₩52,536 | ₩52,536 | ₩52,349 | ₩52,349 | -0.36% | 400 |
|---|
| 2025.10.20 | ₩52,376 | ₩52,520 | ₩52,376 | ₩52,520 | +0.28% | 200 |
|---|
| 2025.10.17 | ₩51,692 | ₩51,839 | ₩51,169 | ₩51,757 | +0.13% | 3.4천 |
|---|
| 2025.10.16 | ₩52,684 | ₩52,684 | ₩51,930 | ₩51,930 | -1.43% | 600 |
|---|
| 2025.10.15 | ₩52,081 | ₩52,111 | ₩52,040 | ₩52,111 | +0.06% | 1.4천 |
|---|
| 2025.10.14 | ₩52,134 | ₩52,134 | ₩51,685 | ₩51,685 | -0.86% | 1.1천 |
|---|
| 2025.10.13 | ₩51,504 | ₩52,536 | ₩51,504 | ₩52,523 | +1.98% | 1.6천 |
|---|
| 2025.10.10 | ₩51,900 | ₩51,900 | ₩51,253 | ₩51,253 | -1.25% | 300 |
|---|