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 | ₩63,458 | ₩63,947 | ₩63,458 | ₩63,947 | +0.77% | 400 |
| 2026.10.08 | ₩62,714 | ₩62,714 | ₩62,714 | ₩62,714 | 0.00% | 100 |
| 2026.10.07 | ₩63,874 | ₩63,874 | ₩63,874 | ₩63,874 | 0.00% | 100 |
| 2026.10.06 | ₩64,912 | ₩64,912 | ₩64,912 | ₩64,912 | 0.00% | 100 |
| 2026.10.05 | ₩64,529 | ₩64,529 | ₩64,529 | ₩64,529 | 0.00% | 100 |
| 2026.10.02 | ₩63,925 | ₩63,925 | ₩63,925 | ₩63,925 | 0.00% | 100 |
| 2026.10.01 | ₩62,425 | ₩62,836 | ₩62,385 | ₩62,836 | +0.66% | 400 |
| 2026.09.30 | ₩62,238 | ₩62,238 | ₩62,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,136 |
| -0.16% |
| 200 |
| 2026.09.29 | ₩61,808 | ₩61,808 | ₩61,808 | ₩61,808 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩61,688 | ₩61,688 | ₩61,614 | ₩61,614 | -0.12% | 200 |
|---|
| 2026.09.25 | ₩61,835 | ₩61,952 | ₩61,835 | ₩61,952 | +0.19% | 600 |
|---|
| 2026.09.24 | ₩61,379 | ₩61,804 | ₩61,379 | ₩61,804 | +0.69% | 200 |
|---|
| 2026.09.23 | ₩61,521 | ₩61,521 | ₩61,521 | ₩61,521 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩62,208 | ₩62,208 | ₩62,208 | ₩62,208 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩61,534 | ₩61,534 | ₩61,534 | ₩61,534 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩59,193 | ₩59,522 | ₩59,059 | ₩59,522 | +0.56% | 1.9천 |
|---|
| 2026.09.17 | ₩58,884 | ₩58,980 | ₩58,884 | ₩58,980 | +0.16% | 2천 |
|---|
| 2026.09.16 | ₩57,798 | ₩57,798 | ₩57,798 | ₩57,798 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩57,599 | ₩57,599 | ₩57,599 | ₩57,599 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩57,570 | ₩57,697 | ₩57,382 | ₩57,697 | +0.22% | 500 |
|---|
| 2026.09.11 | ₩58,694 | ₩58,694 | ₩58,694 | ₩58,694 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩58,549 | ₩58,596 | ₩58,136 | ₩58,136 | -0.71% | 1.2천 |
|---|
| 2026.09.09 | ₩59,055 | ₩59,055 | ₩59,055 | ₩59,055 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩59,106 | ₩59,106 | ₩59,106 | ₩59,106 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩58,789 | ₩58,789 | ₩58,789 | ₩58,789 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩58,093 | ₩58,231 | ₩58,093 | ₩58,231 | +0.24% | 300 |
|---|
| 2026.09.02 | ₩57,473 | ₩57,473 | ₩57,473 | ₩57,473 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩58,063 | ₩58,063 | ₩58,063 | ₩58,063 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩59,382 | ₩59,382 | ₩59,382 | ₩59,382 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩59,593 | ₩59,593 | ₩59,593 | ₩59,593 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩60,011 | ₩60,408 | ₩60,011 | ₩60,408 | +0.66% | 200 |
|---|
| 2026.08.26 | ₩58,655 | ₩58,655 | ₩58,655 | ₩58,655 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩58,536 | ₩58,536 | ₩58,283 | ₩58,283 | -0.43% | 300 |
|---|
| 2026.08.24 | ₩58,093 | ₩58,093 | ₩57,869 | ₩57,869 | -0.39% | 200 |
|---|
| 2026.08.21 | ₩58,805 | ₩58,805 | ₩58,805 | ₩58,805 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩58,348 | ₩58,348 | ₩58,348 | ₩58,348 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩58,858 | ₩58,900 | ₩58,858 | ₩58,900 | +0.07% | 800 |
|---|
| 2026.08.18 | ₩59,574 | ₩59,574 | ₩59,574 | ₩59,574 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩61,603 | ₩61,603 | ₩61,603 | ₩61,603 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩61,916 | ₩61,916 | ₩61,554 | ₩61,622 | -0.47% | 3.1천 |
|---|
| 2026.08.13 | ₩62,224 | ₩62,224 | ₩62,224 | ₩62,224 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩61,979 | ₩61,979 | ₩61,979 | ₩61,979 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩60,862 | ₩60,862 | ₩60,862 | ₩60,862 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩60,935 | ₩60,935 | ₩60,935 | ₩60,935 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩60,688 | ₩60,718 | ₩60,688 | ₩60,718 | +0.05% | 200 |
|---|
| 2026.08.06 | ₩60,360 | ₩60,360 | ₩59,759 | ₩59,759 | -1.00% | 300 |
|---|
| 2026.08.05 | ₩61,265 | ₩61,265 | ₩60,659 | ₩60,659 | -0.99% | 1천 |
|---|
| 2026.08.04 | ₩60,749 | ₩61,017 | ₩60,749 | ₩61,017 | +0.44% | 1.1천 |
|---|
| 2026.08.03 | ₩58,513 | ₩58,513 | ₩58,513 | ₩58,513 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩57,342 | ₩57,342 | ₩57,092 | ₩57,092 | -0.44% | 200 |
|---|
| 2026.07.30 | ₩55,075 | ₩55,504 | ₩55,075 | ₩55,504 | +0.78% | 300 |
|---|
| 2026.07.29 | ₩52,567 | ₩52,579 | ₩52,560 | ₩52,579 | +0.02% | 400 |
|---|
| 2026.07.28 | ₩54,207 | ₩54,207 | ₩54,207 | ₩54,207 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩55,868 | ₩55,868 | ₩55,868 | ₩55,868 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩56,133 | ₩56,133 | ₩56,133 | ₩56,133 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩57,422 | ₩57,422 | ₩57,422 | ₩57,422 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩58,242 | ₩58,242 | ₩58,242 | ₩58,242 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩58,715 | ₩58,715 | ₩58,715 | ₩58,715 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩57,244 | ₩57,244 | ₩57,244 | ₩57,244 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩55,692 | ₩57,074 | ₩55,638 | ₩57,074 | +2.48% | 700 |
|---|
| 2026.07.16 | ₩59,515 | ₩59,515 | ₩57,892 | ₩58,058 | -2.45% | 3.2천 |
|---|
| 2026.07.15 | ₩59,876 | ₩59,876 | ₩59,876 | ₩59,876 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩59,783 | ₩60,155 | ₩59,783 | ₩60,155 | +0.62% | 100 |
|---|
| 2026.07.13 | ₩58,945 | ₩58,945 | ₩58,945 | ₩58,945 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩60,588 | ₩60,747 | ₩60,588 | ₩60,747 | +0.26% | 500 |
|---|
| 2026.07.09 | ₩61,205 | ₩61,205 | ₩61,039 | ₩61,039 | -0.27% | 100 |
|---|
| 2026.07.08 | ₩59,715 | ₩59,715 | ₩59,715 | ₩59,715 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩59,307 | ₩59,343 | ₩59,193 | ₩59,343 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩61,622 | ₩61,622 | ₩61,622 | ₩61,622 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩60,396 | ₩60,396 | ₩60,396 | ₩60,396 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩61,795 | ₩61,795 | ₩61,795 | ₩61,795 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩63,311 | ₩63,678 | ₩63,311 | ₩63,678 | +0.58% | 200 |
|---|
| 2026.06.29 | ₩60,118 | ₩61,886 | ₩60,118 | ₩61,886 | +2.94% | 1.7천 |
|---|
| 2026.06.26 | ₩60,034 | ₩60,034 | ₩60,034 | ₩60,034 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩60,816 | ₩60,883 | ₩60,816 | ₩60,835 | +0.03% | 900 |
|---|
| 2026.06.24 | ₩60,548 | ₩60,548 | ₩59,982 | ₩59,982 | -0.93% | 2천 |
|---|
| 2026.06.23 | ₩60,261 | ₩60,261 | ₩60,261 | ₩60,261 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩63,261 | ₩63,261 | ₩63,261 | ₩63,261 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩62,962 | ₩62,962 | ₩62,962 | ₩62,962 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩61,043 | ₩61,043 | ₩61,043 | ₩61,043 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩61,048 | ₩61,048 | ₩61,048 | ₩61,048 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩62,104 | ₩62,220 | ₩62,104 | ₩62,220 | +0.19% | 2.3천 |
|---|
| 2026.06.12 | ₩60,120 | ₩60,120 | ₩60,120 | ₩60,120 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩59,783 | ₩59,783 | ₩59,783 | ₩59,783 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩57,464 | ₩57,464 | ₩57,464 | ₩57,464 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩58,911 | ₩58,911 | ₩58,911 | ₩58,911 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩59,595 | ₩59,595 | ₩59,590 | ₩59,590 | -0.01% | 100 |
|---|
| 2026.06.05 | ₩59,314 | ₩59,461 | ₩58,733 | ₩58,733 | -0.98% | 1.1천 |
|---|
| 2026.06.04 | ₩61,674 | ₩62,963 | ₩61,674 | ₩62,963 | +2.09% | 200 |
|---|
| 2026.06.03 | ₩63,284 | ₩63,436 | ₩63,284 | ₩63,436 | +0.24% | 400 |
|---|
| 2026.06.02 | ₩63,660 | ₩63,854 | ₩63,660 | ₩63,854 | +0.31% | 200 |
|---|
| 2026.06.01 | ₩63,794 | ₩63,794 | ₩63,753 | ₩63,753 | -0.06% | 200 |
|---|
| 2026.05.29 | ₩61,466 | ₩61,996 | ₩61,466 | ₩61,861 | +0.64% | 400 |
|---|
| 2026.05.28 | ₩60,615 | ₩61,648 | ₩60,615 | ₩61,583 | +1.60% | 500 |
|---|
| 2026.05.27 | ₩60,789 | ₩60,950 | ₩60,648 | ₩60,890 | +0.17% | 1.1천 |
|---|
| 2026.05.26 | ₩61,165 | ₩61,324 | ₩61,165 | ₩61,324 | +0.26% | 100 |
|---|
| 2026.05.22 | ₩59,944 | ₩59,944 | ₩59,605 | ₩59,605 | -0.57% | 1.6천 |
|---|
| 2026.05.21 | ₩59,232 | ₩59,232 | ₩59,232 | ₩59,232 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩58,153 | ₩58,219 | ₩58,042 | ₩58,219 | +0.11% | 700 |
|---|
| 2026.05.19 | ₩57,516 | ₩57,516 | ₩57,193 | ₩57,193 | -0.56% | 300 |
|---|
| 2026.05.18 | ₩57,758 | ₩57,986 | ₩57,583 | ₩57,872 | +0.20% | 2.1천 |
|---|
| 2026.05.15 | ₩58,969 | ₩58,969 | ₩58,969 | ₩58,969 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩59,931 | ₩60,440 | ₩59,931 | ₩60,440 | +0.85% | 400 |
|---|
| 2026.05.13 | ₩59,179 | ₩59,543 | ₩59,179 | ₩59,543 | +0.61% | 800 |
|---|
| 2026.05.12 | ₩58,281 | ₩58,281 | ₩57,959 | ₩58,263 | -0.03% | 400 |
|---|
| 2026.05.11 | ₩59,139 | ₩59,488 | ₩59,139 | ₩59,420 | +0.47% | 200 |
|---|
| 2026.05.08 | ₩59,139 | ₩59,221 | ₩59,139 | ₩59,221 | +0.14% | 1천 |
|---|
| 2026.05.07 | ₩58,011 | ₩58,011 | ₩58,011 | ₩58,011 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩57,516 | ₩58,084 | ₩57,516 | ₩58,084 | +0.99% | 1.9천 |
|---|
| 2026.05.05 | ₩56,752 | ₩56,752 | ₩56,701 | ₩56,701 | -0.09% | 1.2천 |
|---|
| 2026.05.04 | ₩55,933 | ₩55,933 | ₩55,897 | ₩55,897 | -0.06% | 400 |
|---|
| 2026.05.01 | ₩54,579 | ₩55,263 | ₩54,579 | ₩55,263 | +1.25% | 2.1천 |
|---|
| 2026.04.30 | ₩54,592 | ₩54,592 | ₩54,592 | ₩54,592 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩53,224 | ₩53,613 | ₩53,224 | ₩53,532 | +0.58% | 2.9천 |
|---|
| 2026.04.28 | ₩52,942 | ₩53,398 | ₩52,942 | ₩53,398 | +0.86% | 1.7천 |
|---|
| 2026.04.27 | ₩54,380 | ₩54,380 | ₩54,380 | ₩54,380 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩54,323 | ₩54,323 | ₩54,323 | ₩54,323 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩53,298 | ₩53,298 | ₩52,714 | ₩52,760 | -1.01% | 300 |
|---|
| 2026.04.22 | ₩53,479 | ₩53,888 | ₩53,479 | ₩53,888 | +0.76% | 100 |
|---|
| 2026.04.21 | ₩53,036 | ₩53,036 | ₩52,459 | ₩52,516 | -0.98% | 600 |
|---|
| 2026.04.20 | ₩52,151 | ₩52,361 | ₩52,151 | ₩52,361 | +0.40% | 300 |
|---|
| 2026.04.17 | ₩52,540 | ₩52,553 | ₩52,459 | ₩52,466 | -0.14% | 8.1천 |
|---|
| 2026.04.16 | ₩51,655 | ₩51,773 | ₩51,655 | ₩51,773 | +0.23% | 200 |
|---|
| 2026.04.15 | ₩50,997 | ₩51,291 | ₩50,937 | ₩51,291 | +0.58% | 3천 |
|---|
| 2026.04.14 | ₩50,421 | ₩50,568 | ₩50,421 | ₩50,561 | +0.28% | 4.3천 |
|---|
| 2026.04.13 | ₩49,616 | ₩49,616 | ₩49,616 | ₩49,616 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩48,543 | ₩48,596 | ₩48,543 | ₩48,543 | 0.00% | 800 |
|---|
| 2026.04.09 | ₩48,339 | ₩48,339 | ₩48,339 | ₩48,339 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩46,558 | ₩49,267 | ₩46,558 | ₩48,650 | +4.49% | 2.1천 |
|---|
| 2026.04.07 | ₩46,175 | ₩46,175 | ₩46,175 | ₩46,175 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩45,873 | ₩46,142 | ₩45,873 | ₩46,115 | +0.53% | 1.4천 |
|---|
| 2026.04.02 | ₩45,814 | ₩45,814 | ₩45,814 | ₩45,814 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩45,955 | ₩45,955 | ₩45,955 | ₩45,955 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩45,246 | ₩45,246 | ₩45,246 | ₩45,246 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩43,218 | ₩43,494 | ₩43,218 | ₩43,494 | +0.64% | 2.7천 |
|---|
| 2026.03.27 | ₩44,210 | ₩44,425 | ₩44,123 | ₩44,123 | -0.20% | 1천 |
|---|
| 2026.03.26 | ₩45,619 | ₩45,619 | ₩45,420 | ₩45,420 | -0.44% | 200 |
|---|
| 2026.03.25 | ₩47,356 | ₩47,356 | ₩46,947 | ₩46,947 | -0.86% | 200 |
|---|
| 2026.03.24 | ₩46,406 | ₩46,406 | ₩46,406 | ₩46,406 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩47,231 | ₩47,231 | ₩47,231 | ₩47,231 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩46,866 | ₩46,866 | ₩45,954 | ₩45,954 | -1.95% | 900 |
|---|
| 2026.03.19 | ₩47,671 | ₩47,671 | ₩47,671 | ₩47,671 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩48,046 | ₩48,046 | ₩47,635 | ₩47,635 | -0.86% | 100 |
|---|
| 2026.03.17 | ₩47,879 | ₩47,879 | ₩47,879 | ₩47,879 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩47,671 | ₩47,741 | ₩47,644 | ₩47,737 | +0.14% | 1.1천 |
|---|
| 2026.03.13 | ₩46,782 | ₩46,782 | ₩46,782 | ₩46,782 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩47,161 | ₩47,161 | ₩47,082 | ₩47,082 | -0.17% | 300 |
|---|
| 2026.03.11 | ₩48,189 | ₩48,189 | ₩48,189 | ₩48,189 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩47,879 | ₩47,879 | ₩47,879 | ₩47,879 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩47,034 | ₩47,818 | ₩47,034 | ₩47,818 | +1.67% | 200 |
|---|
| 2026.03.06 | ₩47,193 | ₩47,193 | ₩47,193 | ₩47,193 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩47,470 | ₩47,704 | ₩47,470 | ₩47,704 | +0.49% | 500 |
|---|
| 2026.03.04 | ₩47,690 | ₩47,690 | ₩47,690 | ₩47,690 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩47,200 | ₩47,201 | ₩47,015 | ₩47,015 | -0.39% | 500 |
|---|
| 2026.03.02 | ₩48,181 | ₩48,181 | ₩48,181 | ₩48,181 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩46,799 | ₩48,237 | ₩46,745 | ₩48,237 | +3.07% | 3.2천 |
|---|
| 2026.02.26 | ₩48,073 | ₩49,213 | ₩47,738 | ₩48,588 | +1.07% | 3.8천 |
|---|
| 2026.02.25 | ₩48,020 | ₩49,052 | ₩48,020 | ₩49,052 | +2.15% | 2.2천 |
|---|
| 2026.02.24 | ₩48,025 | ₩48,025 | ₩48,025 | ₩48,025 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩47,062 | ₩47,062 | ₩47,062 | ₩47,062 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩48,422 | ₩48,851 | ₩48,257 | ₩48,257 | -0.34% | 300 |
|---|
| 2026.02.19 | ₩48,159 | ₩48,159 | ₩48,159 | ₩48,159 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩48,285 | ₩48,285 | ₩48,285 | ₩48,285 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩48,014 | ₩48,014 | ₩48,014 | ₩48,014 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩48,394 | ₩48,394 | ₩48,394 | ₩48,394 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩47,876 | ₩47,876 | ₩47,876 | ₩47,876 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩48,757 | ₩49,254 | ₩48,757 | ₩49,254 | +1.02% | 300 |
|---|
| 2026.02.10 | ₩49,267 | ₩49,267 | ₩49,267 | ₩49,267 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩49,066 | ₩49,066 | ₩49,066 | ₩49,066 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩47,844 | ₩47,844 | ₩47,844 | ₩47,844 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩46,558 | ₩47,175 | ₩46,102 | ₩46,102 | -0.98% | 5.6천 |
|---|
| 2026.02.04 | ₩47,215 | ₩48,234 | ₩46,906 | ₩47,519 | +0.64% | 1.2천 |
|---|
| 2026.02.03 | ₩48,938 | ₩48,938 | ₩48,733 | ₩48,733 | -0.42% | 300 |
|---|
| 2026.02.02 | ₩49,977 | ₩49,977 | ₩49,977 | ₩49,977 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩50,354 | ₩50,354 | ₩49,897 | ₩49,956 | -0.79% | 1천 |
|---|
| 2026.01.29 | ₩50,555 | ₩51,036 | ₩50,555 | ₩51,036 | +0.95% | 600 |
|---|
| 2026.01.28 | ₩51,983 | ₩52,203 | ₩51,983 | ₩52,037 | +0.10% | 1.3천 |
|---|
| 2026.01.27 | ₩51,846 | ₩51,846 | ₩51,846 | ₩51,846 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩50,975 | ₩50,975 | ₩50,975 | ₩50,975 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩50,584 | ₩50,584 | ₩50,584 | ₩50,584 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩50,378 | ₩50,378 | ₩50,378 | ₩50,378 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩49,797 | ₩49,797 | ₩49,797 | ₩49,797 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩49,830 | ₩49,830 | ₩49,260 | ₩49,260 | -1.14% | 800 |
|---|
| 2026.01.16 | ₩50,930 | ₩50,930 | ₩50,909 | ₩50,909 | -0.04% | 200 |
|---|
| 2026.01.15 | ₩51,306 | ₩51,306 | ₩50,910 | ₩50,910 | -0.77% | 200 |
|---|
| 2026.01.14 | ₩50,906 | ₩50,971 | ₩50,595 | ₩50,673 | -0.46% | 3천 |
|---|
| 2026.01.13 | ₩51,173 | ₩51,173 | ₩51,173 | ₩51,173 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩51,158 | ₩51,614 | ₩51,131 | ₩51,533 | +0.73% | 2.1만 |
|---|
| 2026.01.09 | ₩51,095 | ₩51,095 | ₩51,095 | ₩51,095 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩51,078 | ₩51,078 | ₩51,028 | ₩51,028 | -0.10% | 300 |
|---|
| 2026.01.07 | ₩51,413 | ₩51,883 | ₩51,413 | ₩51,706 | +0.57% | 400 |
|---|
| 2026.01.06 | ₩51,702 | ₩51,702 | ₩51,702 | ₩51,702 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩50,582 | ₩51,172 | ₩50,582 | ₩51,074 | +0.97% | 1.5천 |
|---|
| 2026.01.02 | ₩50,300 | ₩50,810 | ₩50,300 | ₩50,469 | +0.34% | 1.2천 |
|---|
| 2025.12.31 | ₩50,603 | ₩50,603 | ₩50,301 | ₩50,301 | -0.60% | 1.7천 |
|---|
| 2025.12.30 | ₩50,850 | ₩50,863 | ₩50,789 | ₩50,789 | -0.12% | 3.8천 |
|---|
| 2025.12.29 | ₩50,737 | ₩50,869 | ₩50,737 | ₩50,869 | +0.26% | 300 |
|---|
| 2025.12.26 | ₩50,950 | ₩50,950 | ₩50,950 | ₩50,950 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩50,869 | ₩50,869 | ₩50,869 | ₩50,869 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩50,595 | ₩50,789 | ₩50,595 | ₩50,789 | +0.38% | 300 |
|---|
| 2025.12.22 | ₩50,789 | ₩50,789 | ₩50,789 | ₩50,789 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩50,407 | ₩50,407 | ₩50,387 | ₩50,387 | -0.04% | 1천 |
|---|
| 2025.12.18 | ₩49,636 | ₩49,636 | ₩49,636 | ₩49,636 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩49,294 | ₩49,334 | ₩49,005 | ₩49,005 | -0.59% | 2.3천 |
|---|
| 2025.12.16 | ₩49,821 | ₩49,821 | ₩49,821 | ₩49,821 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩49,765 | ₩49,765 | ₩49,765 | ₩49,765 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩51,078 | ₩51,078 | ₩50,539 | ₩50,539 | -1.06% | 200 |
|---|
| 2025.12.11 | ₩51,836 | ₩51,836 | ₩51,836 | ₩51,836 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩51,809 | ₩52,258 | ₩51,789 | ₩52,136 | +0.63% | 1천 |
|---|
| 2025.12.09 | ₩51,789 | ₩51,842 | ₩51,742 | ₩51,770 | -0.04% | 2.4천 |
|---|
| 2025.12.08 | ₩51,722 | ₩51,722 | ₩51,722 | ₩51,722 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩51,578 | ₩51,578 | ₩51,578 | ₩51,578 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩51,360 | ₩51,373 | ₩51,243 | ₩51,243 | -0.23% | 700 |
|---|
| 2025.12.03 | ₩51,058 | ₩51,235 | ₩51,058 | ₩51,235 | +0.35% | 300 |
|---|
| 2025.12.02 | ₩50,948 | ₩50,948 | ₩50,948 | ₩50,948 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩50,525 | ₩50,525 | ₩50,525 | ₩50,525 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩50,895 | ₩50,895 | ₩50,895 | ₩50,895 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩50,340 | ₩50,446 | ₩50,340 | ₩50,341 | +0.00% | 2.9천 |
|---|
| 2025.11.25 | ₩49,133 | ₩50,093 | ₩49,133 | ₩50,093 | +1.95% | 1천 |
|---|
| 2025.11.24 | ₩49,428 | ₩49,769 | ₩49,428 | ₩49,769 | +0.69% | 400 |
|---|
| 2025.11.21 | ₩48,114 | ₩48,476 | ₩48,100 | ₩48,476 | +0.75% | 800 |
|---|
| 2025.11.20 | ₩50,756 | ₩51,225 | ₩48,519 | ₩48,519 | -4.41% | 3.1천 |
|---|
| 2025.11.19 | ₩50,058 | ₩50,058 | ₩50,058 | ₩50,058 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩49,388 | ₩50,193 | ₩49,066 | ₩50,038 | +1.32% | 1.6천 |
|---|
| 2025.11.17 | ₩51,299 | ₩51,346 | ₩50,474 | ₩50,520 | -1.52% | 3.9천 |
|---|
| 2025.11.14 | ₩50,729 | ₩51,360 | ₩50,152 | ₩51,252 | +1.03% | 4.9천 |
|---|
| 2025.11.13 | ₩51,440 | ₩51,453 | ₩51,394 | ₩51,394 | -0.09% | 1.1천 |
|---|
| 2025.11.12 | ₩52,922 | ₩52,922 | ₩52,836 | ₩52,836 | -0.16% | 600 |
|---|
| 2025.11.11 | ₩53,278 | ₩53,680 | ₩53,278 | ₩53,425 | +0.28% | 1.3만 |
|---|
| 2025.11.10 | ₩53,519 | ₩53,880 | ₩53,519 | ₩53,880 | +0.67% | 1.7천 |
|---|
| 2025.11.07 | ₩52,345 | ₩52,438 | ₩52,345 | ₩52,438 | +0.18% | 400 |
|---|
| 2025.11.06 | ₩53,519 | ₩53,519 | ₩52,553 | ₩52,748 | -1.44% | 1.4천 |
|---|
| 2025.11.05 | ₩53,600 | ₩53,908 | ₩53,479 | ₩53,754 | +0.29% | 600 |
|---|
| 2025.11.04 | ₩53,667 | ₩53,903 | ₩53,522 | ₩53,522 | -0.27% | 1.4천 |
|---|
| 2025.11.03 | ₩55,893 | ₩55,893 | ₩55,310 | ₩55,473 | -0.75% | 6.4천 |
|---|
| 2025.10.31 | ₩55,291 | ₩55,337 | ₩55,248 | ₩55,248 | -0.08% | 1.2천 |
|---|
| 2025.10.30 | ₩54,847 | ₩55,008 | ₩54,686 | ₩54,706 | -0.26% | 1.6천 |
|---|
| 2025.10.29 | ₩55,410 | ₩55,410 | ₩55,316 | ₩55,398 | -0.02% | 3.9천 |
|---|
| 2025.10.28 | ₩54,834 | ₩54,834 | ₩54,559 | ₩54,808 | -0.05% | 2.1천 |
|---|
| 2025.10.27 | ₩54,015 | ₩54,698 | ₩53,881 | ₩54,532 | +0.96% | 3.6천 |
|---|
| 2025.10.24 | ₩53,506 | ₩53,613 | ₩53,492 | ₩53,492 | -0.03% | 800 |
|---|
| 2025.10.23 | ₩51,926 | ₩52,620 | ₩51,871 | ₩52,620 | +1.34% | 3.1천 |
|---|
| 2025.10.22 | ₩52,097 | ₩52,097 | ₩51,634 | ₩51,710 | -0.74% | 1.3천 |
|---|
| 2025.10.21 | ₩52,553 | ₩52,553 | ₩52,366 | ₩52,366 | -0.36% | 400 |
|---|
| 2025.10.20 | ₩52,392 | ₩52,537 | ₩52,392 | ₩52,537 | +0.28% | 200 |
|---|
| 2025.10.17 | ₩51,708 | ₩51,856 | ₩51,185 | ₩51,774 | +0.13% | 3.4천 |
|---|
| 2025.10.16 | ₩52,701 | ₩52,701 | ₩51,947 | ₩51,947 | -1.43% | 600 |
|---|
| 2025.10.15 | ₩52,097 | ₩52,128 | ₩52,057 | ₩52,128 | +0.06% | 1.4천 |
|---|
| 2025.10.14 | ₩52,151 | ₩52,151 | ₩51,702 | ₩51,702 | -0.86% | 1.1천 |
|---|
| 2025.10.13 | ₩51,520 | ₩52,553 | ₩51,520 | ₩52,540 | +1.98% | 1.6천 |
|---|
| 2025.10.10 | ₩51,916 | ₩51,916 | ₩51,270 | ₩51,270 | -1.25% | 300 |
|---|