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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩64,516 | ₩64,900 | ₩62,702 | ₩63,934 | -0.90% | 800 |
| 2026.09.28–2026.10.02 | ₩61,676 | ₩63,913 | ₩61,602 | ₩63,913 | +3.63% | 1천 |
| 2026.09.21–2026.09.25 | ₩61,522 | ₩62,196 | ₩61,367 | ₩61,940 | +0.68% | 1.1천 |
| 2026.09.14–2026.09.18 | ₩57,559 | ₩59,510 | ₩57,371 | ₩59,510 | +3.39% | 4.6천 |
| 2026.09.08–2026.09.11 | ₩59,094 | ₩59,094 | ₩58,125 | ₩58,683 | -0.70% | 1.5천 |
| 2026.08.31–2026.09.04 | ₩59,371 | ₩59,371 | ₩57,462 | ₩58,778 | -1.00% | 700 |
| 2026.08.24–2026.08.28 | ₩58,082 | ₩60,396 | ₩57,858 | ₩59,581 | +2.58% | 900 |
| 2026.08.17–2026.08.21 | ₩61,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,591 |
| ₩58,337 |
| ₩58,794 |
| -4.54% |
| 1.2천 |
| 2026.08.10–2026.08.14 | ₩60,923 | ₩62,212 | ₩60,850 | ₩61,610 | +1.13% | 3.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩58,501 | ₩61,253 | ₩58,501 | ₩60,706 | +3.77% | 2.7천 |
|---|
| 2026.07.27–2026.07.31 | ₩55,857 | ₩57,331 | ₩52,550 | ₩57,081 | +2.19% | 1.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩57,233 | ₩58,704 | ₩56,122 | ₩56,122 | -1.94% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩58,933 | ₩60,143 | ₩55,628 | ₩57,063 | -3.17% | 4.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩61,610 | ₩61,610 | ₩59,181 | ₩60,736 | -1.42% | 1.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩60,107 | ₩63,666 | ₩60,107 | ₩60,384 | +0.46% | 2.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩63,249 | ₩63,249 | ₩59,970 | ₩60,022 | -5.10% | 3.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩62,092 | ₩62,950 | ₩61,031 | ₩62,950 | +1.38% | 2.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩59,584 | ₩60,108 | ₩57,453 | ₩60,108 | +0.88% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩63,781 | ₩63,842 | ₩58,721 | ₩58,721 | -7.93% | 2.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩61,153 | ₩61,984 | ₩60,603 | ₩61,849 | +1.14% | 2.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩57,746 | ₩59,932 | ₩57,182 | ₩59,593 | +3.20% | 4.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩59,128 | ₩60,429 | ₩57,948 | ₩58,957 | -0.29% | 2천 |
|---|
| 2026.05.04–2026.05.08 | ₩55,923 | ₩59,210 | ₩55,886 | ₩59,210 | +5.88% | 4.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩54,370 | ₩55,252 | ₩52,932 | ₩55,252 | +1.62% | 7천 |
|---|
| 2026.04.20–2026.04.24 | ₩52,141 | ₩54,312 | ₩52,141 | ₩54,312 | +4.16% | 1.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩49,606 | ₩52,543 | ₩49,606 | ₩52,456 | +5.74% | 1.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,865 | ₩49,258 | ₩45,865 | ₩48,533 | +5.82% | 4.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩43,209 | ₩45,946 | ₩43,209 | ₩45,806 | +6.01% | 3.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩47,222 | ₩47,346 | ₩44,114 | ₩44,114 | -6.58% | 1.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩47,662 | ₩48,037 | ₩45,945 | ₩45,945 | -3.60% | 2.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩47,025 | ₩48,179 | ₩46,772 | ₩46,772 | -0.54% | 800 |
|---|
| 2026.03.02–2026.03.06 | ₩48,171 | ₩48,171 | ₩47,006 | ₩47,184 | -2.05% | 1.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩47,053 | ₩49,204 | ₩46,736 | ₩48,228 | +2.50% | 9.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩48,005 | ₩48,842 | ₩48,005 | ₩48,248 | +0.51% | 700 |
|---|
| 2026.02.09–2026.02.13 | ₩49,056 | ₩49,258 | ₩47,867 | ₩48,384 | -1.37% | 700 |
|---|
| 2026.02.02–2026.02.06 | ₩49,967 | ₩49,967 | ₩46,093 | ₩47,835 | -4.27% | 7.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩50,965 | ₩52,193 | ₩49,888 | ₩49,947 | -2.00% | 3.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩49,821 | ₩50,574 | ₩49,251 | ₩50,574 | +1.51% | 1.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩51,148 | ₩51,604 | ₩50,585 | ₩50,899 | -0.49% | 2.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,572 | ₩51,873 | ₩50,572 | ₩51,085 | +1.02% | 2.5천 |
|---|
| 2025.12.29–2026.01.02 | ₩50,727 | ₩50,859 | ₩50,290 | ₩50,459 | -0.53% | 7천 |
|---|
| 2025.12.22–2025.12.26 | ₩50,780 | ₩50,941 | ₩50,585 | ₩50,941 | +0.32% | 600 |
|---|
| 2025.12.15–2025.12.19 | ₩49,755 | ₩50,397 | ₩48,996 | ₩50,377 | +1.25% | 3.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩51,712 | ₩52,248 | ₩50,529 | ₩50,529 | -2.29% | 3.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩50,515 | ₩51,568 | ₩50,515 | ₩51,568 | +2.08% | 1.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩49,418 | ₩50,886 | ₩49,123 | ₩50,886 | +2.97% | 4.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩51,289 | ₩51,336 | ₩48,091 | ₩48,466 | -5.50% | 9.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩53,509 | ₩53,869 | ₩50,143 | ₩51,242 | -4.24% | 2.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩55,882 | ₩55,882 | ₩52,335 | ₩52,428 | -6.18% | 1만 |
|---|
| 2025.10.27–2025.10.31 | ₩54,005 | ₩55,400 | ₩53,871 | ₩55,237 | +2.28% | 1.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,382 | ₩53,603 | ₩51,624 | ₩53,482 | +2.10% | 5.8천 |
|---|
| 2025.10.13–2025.10.17 | ₩51,510 | ₩52,691 | ₩51,175 | ₩51,764 | +0.49% | 8.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩51,906 | ₩51,906 | ₩51,260 | ₩51,260 | -1.25% | 300 |
|---|