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 | ₩63,470 | ₩63,958 | ₩63,470 | ₩63,958 | +0.77% | 400 |
| 2026.10.08 | ₩62,725 | ₩62,725 | ₩62,725 | ₩62,725 | 0.00% | 100 |
| 2026.10.07 | ₩63,886 | ₩63,886 | ₩63,886 | ₩63,886 | 0.00% | 100 |
| 2026.10.06 | ₩64,924 | ₩64,924 | ₩64,924 | ₩64,924 | 0.00% | 100 |
| 2026.10.05 | ₩64,540 | ₩64,540 | ₩64,540 | ₩64,540 | 0.00% | 100 |
| 2026.10.02 | ₩63,937 | ₩63,937 | ₩63,937 | ₩63,937 | 0.00% | 100 |
| 2026.10.01 | ₩62,437 | ₩62,847 | ₩62,396 | ₩62,847 | +0.66% | 400 |
| 2026.09.30 | ₩62,249 | ₩62,249 | ₩62,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,147 |
| -0.16% |
| 200 |
| 2026.09.29 | ₩61,820 | ₩61,820 | ₩61,820 | ₩61,820 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩61,699 | ₩61,699 | ₩61,625 | ₩61,625 | -0.12% | 200 |
|---|
| 2026.09.25 | ₩61,846 | ₩61,963 | ₩61,846 | ₩61,963 | +0.19% | 600 |
|---|
| 2026.09.24 | ₩61,390 | ₩61,816 | ₩61,390 | ₩61,816 | +0.69% | 200 |
|---|
| 2026.09.23 | ₩61,532 | ₩61,532 | ₩61,532 | ₩61,532 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩62,219 | ₩62,219 | ₩62,219 | ₩62,219 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩61,545 | ₩61,545 | ₩61,545 | ₩61,545 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩59,203 | ₩59,532 | ₩59,069 | ₩59,532 | +0.56% | 1.9천 |
|---|
| 2026.09.17 | ₩58,895 | ₩58,990 | ₩58,895 | ₩58,990 | +0.16% | 2천 |
|---|
| 2026.09.16 | ₩57,808 | ₩57,808 | ₩57,808 | ₩57,808 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩57,610 | ₩57,610 | ₩57,610 | ₩57,610 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩57,580 | ₩57,708 | ₩57,392 | ₩57,708 | +0.22% | 500 |
|---|
| 2026.09.11 | ₩58,704 | ₩58,704 | ₩58,704 | ₩58,704 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩58,560 | ₩58,606 | ₩58,146 | ₩58,146 | -0.71% | 1.2천 |
|---|
| 2026.09.09 | ₩59,065 | ₩59,065 | ₩59,065 | ₩59,065 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩59,116 | ₩59,116 | ₩59,116 | ₩59,116 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩58,800 | ₩58,800 | ₩58,800 | ₩58,800 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩58,103 | ₩58,242 | ₩58,103 | ₩58,242 | +0.24% | 300 |
|---|
| 2026.09.02 | ₩57,484 | ₩57,484 | ₩57,484 | ₩57,484 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩58,074 | ₩58,074 | ₩58,074 | ₩58,074 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩59,393 | ₩59,393 | ₩59,393 | ₩59,393 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩59,603 | ₩59,603 | ₩59,603 | ₩59,603 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩60,022 | ₩60,419 | ₩60,022 | ₩60,419 | +0.66% | 200 |
|---|
| 2026.08.26 | ₩58,666 | ₩58,666 | ₩58,666 | ₩58,666 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩58,546 | ₩58,546 | ₩58,294 | ₩58,294 | -0.43% | 300 |
|---|
| 2026.08.24 | ₩58,103 | ₩58,103 | ₩57,879 | ₩57,879 | -0.39% | 200 |
|---|
| 2026.08.21 | ₩58,816 | ₩58,816 | ₩58,816 | ₩58,816 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩58,358 | ₩58,358 | ₩58,358 | ₩58,358 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩58,868 | ₩58,911 | ₩58,868 | ₩58,911 | +0.07% | 800 |
|---|
| 2026.08.18 | ₩59,584 | ₩59,584 | ₩59,584 | ₩59,584 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩61,614 | ₩61,614 | ₩61,614 | ₩61,614 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩61,927 | ₩61,927 | ₩61,565 | ₩61,633 | -0.47% | 3.1천 |
|---|
| 2026.08.13 | ₩62,235 | ₩62,235 | ₩62,235 | ₩62,235 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩61,990 | ₩61,990 | ₩61,990 | ₩61,990 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩60,872 | ₩60,872 | ₩60,872 | ₩60,872 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩60,946 | ₩60,946 | ₩60,946 | ₩60,946 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩60,699 | ₩60,729 | ₩60,699 | ₩60,729 | +0.05% | 200 |
|---|
| 2026.08.06 | ₩60,371 | ₩60,371 | ₩59,770 | ₩59,770 | -1.00% | 300 |
|---|
| 2026.08.05 | ₩61,276 | ₩61,276 | ₩60,670 | ₩60,670 | -0.99% | 1천 |
|---|
| 2026.08.04 | ₩60,760 | ₩61,028 | ₩60,760 | ₩61,028 | +0.44% | 1.1천 |
|---|
| 2026.08.03 | ₩58,523 | ₩58,523 | ₩58,523 | ₩58,523 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩57,352 | ₩57,352 | ₩57,103 | ₩57,103 | -0.44% | 200 |
|---|
| 2026.07.30 | ₩55,085 | ₩55,514 | ₩55,085 | ₩55,514 | +0.78% | 300 |
|---|
| 2026.07.29 | ₩52,576 | ₩52,588 | ₩52,569 | ₩52,588 | +0.02% | 400 |
|---|
| 2026.07.28 | ₩54,217 | ₩54,217 | ₩54,217 | ₩54,217 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩55,878 | ₩55,878 | ₩55,878 | ₩55,878 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩56,143 | ₩56,143 | ₩56,143 | ₩56,143 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩57,433 | ₩57,433 | ₩57,433 | ₩57,433 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩58,252 | ₩58,252 | ₩58,252 | ₩58,252 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩58,726 | ₩58,726 | ₩58,726 | ₩58,726 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩57,254 | ₩57,254 | ₩57,254 | ₩57,254 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩55,702 | ₩57,084 | ₩55,648 | ₩57,084 | +2.48% | 700 |
|---|
| 2026.07.16 | ₩59,525 | ₩59,525 | ₩57,902 | ₩58,069 | -2.45% | 3.2천 |
|---|
| 2026.07.15 | ₩59,886 | ₩59,886 | ₩59,886 | ₩59,886 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩59,794 | ₩60,165 | ₩59,794 | ₩60,165 | +0.62% | 100 |
|---|
| 2026.07.13 | ₩58,955 | ₩58,955 | ₩58,955 | ₩58,955 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩60,599 | ₩60,758 | ₩60,599 | ₩60,758 | +0.26% | 500 |
|---|
| 2026.07.09 | ₩61,216 | ₩61,216 | ₩61,049 | ₩61,049 | -0.27% | 100 |
|---|
| 2026.07.08 | ₩59,725 | ₩59,725 | ₩59,725 | ₩59,725 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩59,318 | ₩59,354 | ₩59,203 | ₩59,354 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩61,633 | ₩61,633 | ₩61,633 | ₩61,633 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩60,407 | ₩60,407 | ₩60,407 | ₩60,407 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩61,806 | ₩61,806 | ₩61,806 | ₩61,806 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩63,322 | ₩63,690 | ₩63,322 | ₩63,690 | +0.58% | 200 |
|---|
| 2026.06.29 | ₩60,129 | ₩61,897 | ₩60,129 | ₩61,897 | +2.94% | 1.7천 |
|---|
| 2026.06.26 | ₩60,045 | ₩60,045 | ₩60,045 | ₩60,045 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩60,827 | ₩60,894 | ₩60,827 | ₩60,846 | +0.03% | 900 |
|---|
| 2026.06.24 | ₩60,558 | ₩60,558 | ₩59,992 | ₩59,992 | -0.93% | 2천 |
|---|
| 2026.06.23 | ₩60,271 | ₩60,271 | ₩60,271 | ₩60,271 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩63,272 | ₩63,272 | ₩63,272 | ₩63,272 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩62,973 | ₩62,973 | ₩62,973 | ₩62,973 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩61,054 | ₩61,054 | ₩61,054 | ₩61,054 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩61,059 | ₩61,059 | ₩61,059 | ₩61,059 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩62,115 | ₩62,231 | ₩62,115 | ₩62,231 | +0.19% | 2.3천 |
|---|
| 2026.06.12 | ₩60,131 | ₩60,131 | ₩60,131 | ₩60,131 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩59,794 | ₩59,794 | ₩59,794 | ₩59,794 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩57,474 | ₩57,474 | ₩57,474 | ₩57,474 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩58,922 | ₩58,922 | ₩58,922 | ₩58,922 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩59,606 | ₩59,606 | ₩59,601 | ₩59,601 | -0.01% | 100 |
|---|
| 2026.06.05 | ₩59,324 | ₩59,472 | ₩58,743 | ₩58,743 | -0.98% | 1.1천 |
|---|
| 2026.06.04 | ₩61,685 | ₩62,975 | ₩61,685 | ₩62,975 | +2.09% | 200 |
|---|
| 2026.06.03 | ₩63,295 | ₩63,447 | ₩63,295 | ₩63,447 | +0.24% | 400 |
|---|
| 2026.06.02 | ₩63,671 | ₩63,865 | ₩63,671 | ₩63,865 | +0.31% | 200 |
|---|
| 2026.06.01 | ₩63,805 | ₩63,805 | ₩63,765 | ₩63,765 | -0.06% | 200 |
|---|
| 2026.05.29 | ₩61,477 | ₩62,007 | ₩61,477 | ₩61,872 | +0.64% | 400 |
|---|
| 2026.05.28 | ₩60,626 | ₩61,659 | ₩60,626 | ₩61,594 | +1.60% | 500 |
|---|
| 2026.05.27 | ₩60,800 | ₩60,961 | ₩60,659 | ₩60,901 | +0.17% | 1.1천 |
|---|
| 2026.05.26 | ₩61,176 | ₩61,335 | ₩61,176 | ₩61,335 | +0.26% | 100 |
|---|
| 2026.05.22 | ₩59,955 | ₩59,955 | ₩59,615 | ₩59,615 | -0.57% | 1.6천 |
|---|
| 2026.05.21 | ₩59,242 | ₩59,242 | ₩59,242 | ₩59,242 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩58,164 | ₩58,230 | ₩58,052 | ₩58,230 | +0.11% | 700 |
|---|
| 2026.05.19 | ₩57,527 | ₩57,527 | ₩57,203 | ₩57,203 | -0.56% | 300 |
|---|
| 2026.05.18 | ₩57,768 | ₩57,996 | ₩57,594 | ₩57,882 | +0.20% | 2.1천 |
|---|
| 2026.05.15 | ₩58,979 | ₩58,979 | ₩58,979 | ₩58,979 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩59,941 | ₩60,451 | ₩59,941 | ₩60,451 | +0.85% | 400 |
|---|
| 2026.05.13 | ₩59,190 | ₩59,554 | ₩59,190 | ₩59,554 | +0.61% | 800 |
|---|
| 2026.05.12 | ₩58,291 | ₩58,291 | ₩57,969 | ₩58,274 | -0.03% | 400 |
|---|
| 2026.05.11 | ₩59,150 | ₩59,499 | ₩59,150 | ₩59,430 | +0.47% | 200 |
|---|
| 2026.05.08 | ₩59,150 | ₩59,232 | ₩59,150 | ₩59,232 | +0.14% | 1천 |
|---|
| 2026.05.07 | ₩58,022 | ₩58,022 | ₩58,022 | ₩58,022 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩57,527 | ₩58,094 | ₩57,527 | ₩58,094 | +0.99% | 1.9천 |
|---|
| 2026.05.05 | ₩56,762 | ₩56,762 | ₩56,711 | ₩56,711 | -0.09% | 1.2천 |
|---|
| 2026.05.04 | ₩55,943 | ₩55,943 | ₩55,907 | ₩55,907 | -0.06% | 400 |
|---|
| 2026.05.01 | ₩54,588 | ₩55,273 | ₩54,588 | ₩55,273 | +1.25% | 2.1천 |
|---|
| 2026.04.30 | ₩54,602 | ₩54,602 | ₩54,602 | ₩54,602 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩53,233 | ₩53,623 | ₩53,233 | ₩53,542 | +0.58% | 2.9천 |
|---|
| 2026.04.28 | ₩52,952 | ₩53,408 | ₩52,952 | ₩53,408 | +0.86% | 1.7천 |
|---|
| 2026.04.27 | ₩54,390 | ₩54,390 | ₩54,390 | ₩54,390 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩54,332 | ₩54,332 | ₩54,332 | ₩54,332 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩53,307 | ₩53,307 | ₩52,724 | ₩52,769 | -1.01% | 300 |
|---|
| 2026.04.22 | ₩53,488 | ₩53,898 | ₩53,488 | ₩53,898 | +0.76% | 100 |
|---|
| 2026.04.21 | ₩53,046 | ₩53,046 | ₩52,469 | ₩52,525 | -0.98% | 600 |
|---|
| 2026.04.20 | ₩52,160 | ₩52,371 | ₩52,160 | ₩52,371 | +0.40% | 300 |
|---|
| 2026.04.17 | ₩52,549 | ₩52,563 | ₩52,469 | ₩52,476 | -0.14% | 8.1천 |
|---|
| 2026.04.16 | ₩51,664 | ₩51,782 | ₩51,664 | ₩51,782 | +0.23% | 200 |
|---|
| 2026.04.15 | ₩51,006 | ₩51,300 | ₩50,946 | ₩51,300 | +0.58% | 3천 |
|---|
| 2026.04.14 | ₩50,430 | ₩50,577 | ₩50,430 | ₩50,570 | +0.28% | 4.3천 |
|---|
| 2026.04.13 | ₩49,625 | ₩49,625 | ₩49,625 | ₩49,625 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩48,551 | ₩48,605 | ₩48,551 | ₩48,551 | 0.00% | 800 |
|---|
| 2026.04.09 | ₩48,347 | ₩48,347 | ₩48,347 | ₩48,347 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩46,566 | ₩49,276 | ₩46,566 | ₩48,659 | +4.49% | 2.1천 |
|---|
| 2026.04.07 | ₩46,184 | ₩46,184 | ₩46,184 | ₩46,184 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩45,882 | ₩46,150 | ₩45,882 | ₩46,123 | +0.53% | 1.4천 |
|---|
| 2026.04.02 | ₩45,823 | ₩45,823 | ₩45,823 | ₩45,823 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩45,964 | ₩45,964 | ₩45,964 | ₩45,964 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩45,254 | ₩45,254 | ₩45,254 | ₩45,254 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩43,225 | ₩43,502 | ₩43,225 | ₩43,502 | +0.64% | 2.7천 |
|---|
| 2026.03.27 | ₩44,218 | ₩44,433 | ₩44,131 | ₩44,131 | -0.20% | 1천 |
|---|
| 2026.03.26 | ₩45,627 | ₩45,627 | ₩45,428 | ₩45,428 | -0.44% | 200 |
|---|
| 2026.03.25 | ₩47,364 | ₩47,364 | ₩46,955 | ₩46,955 | -0.86% | 200 |
|---|
| 2026.03.24 | ₩46,414 | ₩46,414 | ₩46,414 | ₩46,414 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩47,239 | ₩47,239 | ₩47,239 | ₩47,239 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩46,874 | ₩46,874 | ₩45,962 | ₩45,962 | -1.95% | 900 |
|---|
| 2026.03.19 | ₩47,679 | ₩47,679 | ₩47,679 | ₩47,679 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩48,055 | ₩48,055 | ₩47,643 | ₩47,643 | -0.86% | 100 |
|---|
| 2026.03.17 | ₩47,887 | ₩47,887 | ₩47,887 | ₩47,887 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩47,679 | ₩47,749 | ₩47,653 | ₩47,745 | +0.14% | 1.1천 |
|---|
| 2026.03.13 | ₩46,790 | ₩46,790 | ₩46,790 | ₩46,790 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩47,170 | ₩47,170 | ₩47,090 | ₩47,090 | -0.17% | 300 |
|---|
| 2026.03.11 | ₩48,197 | ₩48,197 | ₩48,197 | ₩48,197 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩47,887 | ₩47,887 | ₩47,887 | ₩47,887 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩47,042 | ₩47,827 | ₩47,042 | ₩47,827 | +1.67% | 200 |
|---|
| 2026.03.06 | ₩47,202 | ₩47,202 | ₩47,202 | ₩47,202 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩47,478 | ₩47,713 | ₩47,478 | ₩47,713 | +0.49% | 500 |
|---|
| 2026.03.04 | ₩47,698 | ₩47,698 | ₩47,698 | ₩47,698 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩47,209 | ₩47,210 | ₩47,023 | ₩47,023 | -0.39% | 500 |
|---|
| 2026.03.02 | ₩48,189 | ₩48,189 | ₩48,189 | ₩48,189 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩46,807 | ₩48,246 | ₩46,754 | ₩48,246 | +3.07% | 3.2천 |
|---|
| 2026.02.26 | ₩48,082 | ₩49,222 | ₩47,746 | ₩48,597 | +1.07% | 3.8천 |
|---|
| 2026.02.25 | ₩48,028 | ₩49,061 | ₩48,028 | ₩49,061 | +2.15% | 2.2천 |
|---|
| 2026.02.24 | ₩48,034 | ₩48,034 | ₩48,034 | ₩48,034 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩47,070 | ₩47,070 | ₩47,070 | ₩47,070 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩48,431 | ₩48,860 | ₩48,266 | ₩48,266 | -0.34% | 300 |
|---|
| 2026.02.19 | ₩48,168 | ₩48,168 | ₩48,168 | ₩48,168 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩48,294 | ₩48,294 | ₩48,294 | ₩48,294 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩48,023 | ₩48,023 | ₩48,023 | ₩48,023 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩48,403 | ₩48,403 | ₩48,403 | ₩48,403 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩47,885 | ₩47,885 | ₩47,885 | ₩47,885 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩48,766 | ₩49,262 | ₩48,766 | ₩49,262 | +1.02% | 300 |
|---|
| 2026.02.10 | ₩49,276 | ₩49,276 | ₩49,276 | ₩49,276 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩49,075 | ₩49,075 | ₩49,075 | ₩49,075 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩47,852 | ₩47,852 | ₩47,852 | ₩47,852 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩46,566 | ₩47,183 | ₩46,110 | ₩46,110 | -0.98% | 5.6천 |
|---|
| 2026.02.04 | ₩47,223 | ₩48,243 | ₩46,915 | ₩47,528 | +0.64% | 1.2천 |
|---|
| 2026.02.03 | ₩48,947 | ₩48,947 | ₩48,742 | ₩48,742 | -0.42% | 300 |
|---|
| 2026.02.02 | ₩49,986 | ₩49,986 | ₩49,986 | ₩49,986 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩50,363 | ₩50,363 | ₩49,906 | ₩49,965 | -0.79% | 1천 |
|---|
| 2026.01.29 | ₩50,564 | ₩51,045 | ₩50,564 | ₩51,045 | +0.95% | 600 |
|---|
| 2026.01.28 | ₩51,993 | ₩52,213 | ₩51,993 | ₩52,046 | +0.10% | 1.3천 |
|---|
| 2026.01.27 | ₩51,856 | ₩51,856 | ₩51,856 | ₩51,856 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩50,984 | ₩50,984 | ₩50,984 | ₩50,984 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩50,593 | ₩50,593 | ₩50,593 | ₩50,593 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩50,387 | ₩50,387 | ₩50,387 | ₩50,387 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩49,806 | ₩49,806 | ₩49,806 | ₩49,806 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩49,839 | ₩49,839 | ₩49,269 | ₩49,269 | -1.14% | 800 |
|---|
| 2026.01.16 | ₩50,939 | ₩50,939 | ₩50,918 | ₩50,918 | -0.04% | 200 |
|---|
| 2026.01.15 | ₩51,315 | ₩51,315 | ₩50,919 | ₩50,919 | -0.77% | 200 |
|---|
| 2026.01.14 | ₩50,915 | ₩50,980 | ₩50,604 | ₩50,682 | -0.46% | 3천 |
|---|
| 2026.01.13 | ₩51,182 | ₩51,182 | ₩51,182 | ₩51,182 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩51,167 | ₩51,624 | ₩51,141 | ₩51,542 | +0.73% | 2.1만 |
|---|
| 2026.01.09 | ₩51,104 | ₩51,104 | ₩51,104 | ₩51,104 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩51,087 | ₩51,087 | ₩51,037 | ₩51,037 | -0.10% | 300 |
|---|
| 2026.01.07 | ₩51,422 | ₩51,892 | ₩51,422 | ₩51,715 | +0.57% | 400 |
|---|
| 2026.01.06 | ₩51,711 | ₩51,711 | ₩51,711 | ₩51,711 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩50,591 | ₩51,181 | ₩50,591 | ₩51,083 | +0.97% | 1.5천 |
|---|
| 2026.01.02 | ₩50,309 | ₩50,819 | ₩50,309 | ₩50,478 | +0.34% | 1.2천 |
|---|
| 2025.12.31 | ₩50,612 | ₩50,612 | ₩50,310 | ₩50,310 | -0.60% | 1.7천 |
|---|
| 2025.12.30 | ₩50,859 | ₩50,872 | ₩50,799 | ₩50,799 | -0.12% | 3.8천 |
|---|
| 2025.12.29 | ₩50,746 | ₩50,878 | ₩50,746 | ₩50,878 | +0.26% | 300 |
|---|
| 2025.12.26 | ₩50,960 | ₩50,960 | ₩50,960 | ₩50,960 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩50,878 | ₩50,878 | ₩50,878 | ₩50,878 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩50,604 | ₩50,799 | ₩50,604 | ₩50,799 | +0.38% | 300 |
|---|
| 2025.12.22 | ₩50,799 | ₩50,799 | ₩50,799 | ₩50,799 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩50,416 | ₩50,416 | ₩50,396 | ₩50,396 | -0.04% | 1천 |
|---|
| 2025.12.18 | ₩49,645 | ₩49,645 | ₩49,645 | ₩49,645 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩49,303 | ₩49,343 | ₩49,014 | ₩49,014 | -0.59% | 2.3천 |
|---|
| 2025.12.16 | ₩49,830 | ₩49,830 | ₩49,830 | ₩49,830 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩49,774 | ₩49,774 | ₩49,774 | ₩49,774 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩51,087 | ₩51,087 | ₩50,548 | ₩50,548 | -1.06% | 200 |
|---|
| 2025.12.11 | ₩51,845 | ₩51,845 | ₩51,845 | ₩51,845 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩51,818 | ₩52,268 | ₩51,798 | ₩52,145 | +0.63% | 1천 |
|---|
| 2025.12.09 | ₩51,798 | ₩51,852 | ₩51,751 | ₩51,779 | -0.04% | 2.4천 |
|---|
| 2025.12.08 | ₩51,731 | ₩51,731 | ₩51,731 | ₩51,731 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩51,587 | ₩51,587 | ₩51,587 | ₩51,587 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩51,369 | ₩51,382 | ₩51,252 | ₩51,252 | -0.23% | 700 |
|---|
| 2025.12.03 | ₩51,067 | ₩51,244 | ₩51,067 | ₩51,244 | +0.35% | 300 |
|---|
| 2025.12.02 | ₩50,957 | ₩50,957 | ₩50,957 | ₩50,957 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩50,534 | ₩50,534 | ₩50,534 | ₩50,534 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩50,905 | ₩50,905 | ₩50,905 | ₩50,905 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩50,349 | ₩50,455 | ₩50,349 | ₩50,350 | +0.00% | 2.9천 |
|---|
| 2025.11.25 | ₩49,142 | ₩50,102 | ₩49,142 | ₩50,102 | +1.95% | 1천 |
|---|
| 2025.11.24 | ₩49,437 | ₩49,778 | ₩49,437 | ₩49,778 | +0.69% | 400 |
|---|
| 2025.11.21 | ₩48,122 | ₩48,484 | ₩48,109 | ₩48,484 | +0.75% | 800 |
|---|
| 2025.11.20 | ₩50,765 | ₩51,235 | ₩48,527 | ₩48,527 | -4.41% | 3.1천 |
|---|
| 2025.11.19 | ₩50,067 | ₩50,067 | ₩50,067 | ₩50,067 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩49,397 | ₩50,202 | ₩49,075 | ₩50,047 | +1.32% | 1.6천 |
|---|
| 2025.11.17 | ₩51,308 | ₩51,355 | ₩50,483 | ₩50,529 | -1.52% | 3.9천 |
|---|
| 2025.11.14 | ₩50,738 | ₩51,369 | ₩50,161 | ₩51,261 | +1.03% | 4.9천 |
|---|
| 2025.11.13 | ₩51,449 | ₩51,463 | ₩51,404 | ₩51,404 | -0.09% | 1.1천 |
|---|
| 2025.11.12 | ₩52,932 | ₩52,932 | ₩52,846 | ₩52,846 | -0.16% | 600 |
|---|
| 2025.11.11 | ₩53,287 | ₩53,690 | ₩53,287 | ₩53,435 | +0.28% | 1.3만 |
|---|
| 2025.11.10 | ₩53,529 | ₩53,890 | ₩53,529 | ₩53,890 | +0.67% | 1.7천 |
|---|
| 2025.11.07 | ₩52,355 | ₩52,447 | ₩52,355 | ₩52,447 | +0.18% | 400 |
|---|
| 2025.11.06 | ₩53,529 | ₩53,529 | ₩52,563 | ₩52,757 | -1.44% | 1.4천 |
|---|
| 2025.11.05 | ₩53,609 | ₩53,918 | ₩53,488 | ₩53,763 | +0.29% | 600 |
|---|
| 2025.11.04 | ₩53,676 | ₩53,912 | ₩53,531 | ₩53,531 | -0.27% | 1.4천 |
|---|
| 2025.11.03 | ₩55,903 | ₩55,903 | ₩55,320 | ₩55,483 | -0.75% | 6.4천 |
|---|
| 2025.10.31 | ₩55,301 | ₩55,346 | ₩55,258 | ₩55,258 | -0.08% | 1.2천 |
|---|
| 2025.10.30 | ₩54,857 | ₩55,018 | ₩54,696 | ₩54,716 | -0.26% | 1.6천 |
|---|
| 2025.10.29 | ₩55,420 | ₩55,420 | ₩55,326 | ₩55,408 | -0.02% | 3.9천 |
|---|
| 2025.10.28 | ₩54,843 | ₩54,843 | ₩54,568 | ₩54,818 | -0.05% | 2.1천 |
|---|
| 2025.10.27 | ₩54,025 | ₩54,708 | ₩53,891 | ₩54,542 | +0.96% | 3.6천 |
|---|
| 2025.10.24 | ₩53,515 | ₩53,623 | ₩53,502 | ₩53,502 | -0.03% | 800 |
|---|
| 2025.10.23 | ₩51,935 | ₩52,630 | ₩51,880 | ₩52,630 | +1.34% | 3.1천 |
|---|
| 2025.10.22 | ₩52,107 | ₩52,107 | ₩51,644 | ₩51,719 | -0.74% | 1.3천 |
|---|
| 2025.10.21 | ₩52,563 | ₩52,563 | ₩52,375 | ₩52,375 | -0.36% | 400 |
|---|
| 2025.10.20 | ₩52,402 | ₩52,547 | ₩52,402 | ₩52,547 | +0.28% | 200 |
|---|
| 2025.10.17 | ₩51,718 | ₩51,865 | ₩51,194 | ₩51,783 | +0.13% | 3.4천 |
|---|
| 2025.10.16 | ₩52,710 | ₩52,710 | ₩51,956 | ₩51,956 | -1.43% | 600 |
|---|
| 2025.10.15 | ₩52,107 | ₩52,137 | ₩52,066 | ₩52,137 | +0.06% | 1.4천 |
|---|
| 2025.10.14 | ₩52,160 | ₩52,160 | ₩51,711 | ₩51,711 | -0.86% | 1.1천 |
|---|
| 2025.10.13 | ₩51,530 | ₩52,563 | ₩51,530 | ₩52,549 | +1.98% | 1.6천 |
|---|
| 2025.10.10 | ₩51,925 | ₩51,925 | ₩51,279 | ₩51,279 | -1.25% | 300 |
|---|