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 | ₩64,508 | ₩64,892 | ₩62,694 | ₩63,926 | -0.90% | 800 |
| 2026.09.28–2026.10.02 | ₩61,668 | ₩63,905 | ₩61,594 | ₩63,905 | +3.63% | 1천 |
| 2026.09.21–2026.09.25 | ₩61,514 | ₩62,188 | ₩61,360 | ₩61,932 | +0.68% | 1.1천 |
| 2026.09.14–2026.09.18 | ₩57,551 | ₩59,502 | ₩57,364 | ₩59,502 | +3.39% | 4.6천 |
| 2026.09.08–2026.09.11 | ₩59,087 | ₩59,087 | ₩58,117 | ₩58,675 | -0.70% | 1.5천 |
| 2026.08.31–2026.09.04 | ₩59,363 | ₩59,363 | ₩57,455 | ₩58,770 | -1.00% | 700 |
| 2026.08.24–2026.08.28 | ₩58,074 | ₩60,389 | ₩57,850 | ₩59,574 | +2.58% | 900 |
| 2026.08.17–2026.08.21 | ₩61,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,584 |
| ₩58,329 |
| ₩58,786 |
| -4.54% |
| 1.2천 |
| 2026.08.10–2026.08.14 | ₩60,916 | ₩62,204 | ₩60,842 | ₩61,602 | +1.13% | 3.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩58,494 | ₩61,246 | ₩58,494 | ₩60,699 | +3.77% | 2.7천 |
|---|
| 2026.07.27–2026.07.31 | ₩55,850 | ₩57,323 | ₩52,543 | ₩57,074 | +2.19% | 1.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩57,226 | ₩58,697 | ₩56,115 | ₩56,115 | -1.94% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩58,926 | ₩60,135 | ₩55,621 | ₩57,055 | -3.17% | 4.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩61,602 | ₩61,602 | ₩59,174 | ₩60,728 | -1.42% | 1.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩60,099 | ₩63,658 | ₩60,099 | ₩60,377 | +0.46% | 2.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩63,241 | ₩63,241 | ₩59,962 | ₩60,015 | -5.10% | 3.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩62,084 | ₩62,942 | ₩61,023 | ₩62,942 | +1.38% | 2.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩59,576 | ₩60,100 | ₩57,445 | ₩60,100 | +0.88% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩63,773 | ₩63,834 | ₩58,714 | ₩58,714 | -7.93% | 2.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩61,145 | ₩61,976 | ₩60,595 | ₩61,841 | +1.14% | 2.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩57,739 | ₩59,925 | ₩57,175 | ₩59,586 | +3.20% | 4.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩59,120 | ₩60,421 | ₩57,940 | ₩58,950 | -0.29% | 2천 |
|---|
| 2026.05.04–2026.05.08 | ₩55,916 | ₩59,202 | ₩55,879 | ₩59,202 | +5.88% | 4.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩54,363 | ₩55,245 | ₩52,925 | ₩55,245 | +1.62% | 7천 |
|---|
| 2026.04.20–2026.04.24 | ₩52,134 | ₩54,305 | ₩52,134 | ₩54,305 | +4.16% | 1.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩49,600 | ₩52,536 | ₩49,600 | ₩52,449 | +5.74% | 1.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,859 | ₩49,251 | ₩45,859 | ₩48,527 | +5.82% | 4.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩43,204 | ₩45,941 | ₩43,204 | ₩45,800 | +6.01% | 3.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩47,216 | ₩47,340 | ₩44,109 | ₩44,109 | -6.58% | 1.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩47,656 | ₩48,031 | ₩45,939 | ₩45,939 | -3.60% | 2.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩47,019 | ₩48,173 | ₩46,767 | ₩46,767 | -0.54% | 800 |
|---|
| 2026.03.02–2026.03.06 | ₩48,165 | ₩48,165 | ₩47,000 | ₩47,178 | -2.05% | 1.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩47,047 | ₩49,198 | ₩46,730 | ₩48,221 | +2.50% | 9.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩47,999 | ₩48,836 | ₩47,999 | ₩48,242 | +0.51% | 700 |
|---|
| 2026.02.09–2026.02.13 | ₩49,050 | ₩49,251 | ₩47,861 | ₩48,378 | -1.37% | 700 |
|---|
| 2026.02.02–2026.02.06 | ₩49,961 | ₩49,961 | ₩46,087 | ₩47,829 | -4.27% | 7.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩50,958 | ₩52,186 | ₩49,881 | ₩49,940 | -2.00% | 3.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩49,814 | ₩50,568 | ₩49,245 | ₩50,568 | +1.51% | 1.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩51,142 | ₩51,598 | ₩50,579 | ₩50,893 | -0.49% | 2.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,565 | ₩51,866 | ₩50,565 | ₩51,079 | +1.02% | 2.5천 |
|---|
| 2025.12.29–2026.01.02 | ₩50,721 | ₩50,852 | ₩50,284 | ₩50,453 | -0.53% | 7천 |
|---|
| 2025.12.22–2025.12.26 | ₩50,773 | ₩50,934 | ₩50,579 | ₩50,934 | +0.32% | 600 |
|---|
| 2025.12.15–2025.12.19 | ₩49,749 | ₩50,391 | ₩48,990 | ₩50,371 | +1.25% | 3.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩51,705 | ₩52,241 | ₩50,522 | ₩50,522 | -2.29% | 3.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩50,509 | ₩51,562 | ₩50,509 | ₩51,562 | +2.08% | 1.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩49,412 | ₩50,879 | ₩49,117 | ₩50,879 | +2.97% | 4.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩51,283 | ₩51,330 | ₩48,085 | ₩48,460 | -5.50% | 9.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩53,502 | ₩53,863 | ₩50,136 | ₩51,236 | -4.24% | 2.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩55,875 | ₩55,875 | ₩52,329 | ₩52,421 | -6.18% | 1만 |
|---|
| 2025.10.27–2025.10.31 | ₩53,998 | ₩55,393 | ₩53,864 | ₩55,230 | +2.28% | 1.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,376 | ₩53,596 | ₩51,618 | ₩53,475 | +2.10% | 5.8천 |
|---|
| 2025.10.13–2025.10.17 | ₩51,504 | ₩52,684 | ₩51,169 | ₩51,757 | +0.49% | 8.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩51,900 | ₩51,900 | ₩51,253 | ₩51,253 | -1.25% | 300 |
|---|