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 | ₩63,323 | ₩63,811 | ₩63,323 | ₩63,811 | +0.77% | 400 |
| 2026.10.08 | ₩62,581 | ₩62,581 | ₩62,581 | ₩62,581 | 0.00% | 100 |
| 2026.10.07 | ₩63,738 | ₩63,738 | ₩63,738 | ₩63,738 | 0.00% | 100 |
| 2026.10.06 | ₩64,774 | ₩64,774 | ₩64,774 | ₩64,774 | 0.00% | 100 |
| 2026.10.05 | ₩64,392 | ₩64,392 | ₩64,392 | ₩64,392 | 0.00% | 100 |
| 2026.10.02 | ₩63,789 | ₩63,789 | ₩63,789 | ₩63,789 | 0.00% | 100 |
| 2026.10.01 | ₩62,293 | ₩62,702 | ₩62,253 | ₩62,702 | +0.66% | 400 |
| 2026.09.30 | ₩62,105 | ₩62,105 | ₩62,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,004 |
| -0.16% |
| 200 |
| 2026.09.29 | ₩61,677 | ₩61,677 | ₩61,677 | ₩61,677 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩61,557 | ₩61,557 | ₩61,483 | ₩61,483 | -0.12% | 200 |
|---|
| 2026.09.25 | ₩61,704 | ₩61,820 | ₩61,704 | ₩61,820 | +0.19% | 600 |
|---|
| 2026.09.24 | ₩61,249 | ₩61,673 | ₩61,249 | ₩61,673 | +0.69% | 200 |
|---|
| 2026.09.23 | ₩61,391 | ₩61,391 | ₩61,391 | ₩61,391 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩62,076 | ₩62,076 | ₩62,076 | ₩62,076 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩61,403 | ₩61,403 | ₩61,403 | ₩61,403 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩59,067 | ₩59,395 | ₩58,933 | ₩59,395 | +0.56% | 1.9천 |
|---|
| 2026.09.17 | ₩58,759 | ₩58,854 | ₩58,759 | ₩58,854 | +0.16% | 2천 |
|---|
| 2026.09.16 | ₩57,675 | ₩57,675 | ₩57,675 | ₩57,675 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩57,477 | ₩57,477 | ₩57,477 | ₩57,477 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩57,448 | ₩57,575 | ₩57,260 | ₩57,575 | +0.22% | 500 |
|---|
| 2026.09.11 | ₩58,569 | ₩58,569 | ₩58,569 | ₩58,569 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩58,425 | ₩58,472 | ₩58,012 | ₩58,012 | -0.71% | 1.2천 |
|---|
| 2026.09.09 | ₩58,929 | ₩58,929 | ₩58,929 | ₩58,929 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩58,980 | ₩58,980 | ₩58,980 | ₩58,980 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩58,664 | ₩58,664 | ₩58,664 | ₩58,664 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩57,970 | ₩58,107 | ₩57,970 | ₩58,107 | +0.24% | 300 |
|---|
| 2026.09.02 | ₩57,351 | ₩57,351 | ₩57,351 | ₩57,351 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩57,940 | ₩57,940 | ₩57,940 | ₩57,940 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩59,256 | ₩59,256 | ₩59,256 | ₩59,256 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩59,466 | ₩59,466 | ₩59,466 | ₩59,466 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩59,884 | ₩60,280 | ₩59,884 | ₩60,280 | +0.66% | 200 |
|---|
| 2026.08.26 | ₩58,530 | ₩58,530 | ₩58,530 | ₩58,530 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩58,411 | ₩58,411 | ₩58,160 | ₩58,160 | -0.43% | 300 |
|---|
| 2026.08.24 | ₩57,970 | ₩57,970 | ₩57,746 | ₩57,746 | -0.39% | 200 |
|---|
| 2026.08.21 | ₩58,680 | ₩58,680 | ₩58,680 | ₩58,680 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩58,224 | ₩58,224 | ₩58,224 | ₩58,224 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩58,733 | ₩58,775 | ₩58,733 | ₩58,775 | +0.07% | 800 |
|---|
| 2026.08.18 | ₩59,447 | ₩59,447 | ₩59,447 | ₩59,447 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩61,472 | ₩61,472 | ₩61,472 | ₩61,472 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩61,784 | ₩61,784 | ₩61,423 | ₩61,491 | -0.47% | 3.1천 |
|---|
| 2026.08.13 | ₩62,092 | ₩62,092 | ₩62,092 | ₩62,092 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩61,847 | ₩61,847 | ₩61,847 | ₩61,847 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩60,732 | ₩60,732 | ₩60,732 | ₩60,732 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩60,806 | ₩60,806 | ₩60,806 | ₩60,806 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩60,560 | ₩60,589 | ₩60,560 | ₩60,589 | +0.05% | 200 |
|---|
| 2026.08.06 | ₩60,232 | ₩60,232 | ₩59,632 | ₩59,632 | -1.00% | 300 |
|---|
| 2026.08.05 | ₩61,135 | ₩61,135 | ₩60,530 | ₩60,530 | -0.99% | 1천 |
|---|
| 2026.08.04 | ₩60,620 | ₩60,887 | ₩60,620 | ₩60,887 | +0.44% | 1.1천 |
|---|
| 2026.08.03 | ₩58,389 | ₩58,389 | ₩58,389 | ₩58,389 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩57,220 | ₩57,220 | ₩56,971 | ₩56,971 | -0.44% | 200 |
|---|
| 2026.07.30 | ₩54,958 | ₩55,386 | ₩54,958 | ₩55,386 | +0.78% | 300 |
|---|
| 2026.07.29 | ₩52,455 | ₩52,467 | ₩52,448 | ₩52,467 | +0.02% | 400 |
|---|
| 2026.07.28 | ₩54,092 | ₩54,092 | ₩54,092 | ₩54,092 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩55,749 | ₩55,749 | ₩55,749 | ₩55,749 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩56,014 | ₩56,014 | ₩56,014 | ₩56,014 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩57,300 | ₩57,300 | ₩57,300 | ₩57,300 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩58,118 | ₩58,118 | ₩58,118 | ₩58,118 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩58,591 | ₩58,591 | ₩58,591 | ₩58,591 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩57,122 | ₩57,122 | ₩57,122 | ₩57,122 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩55,574 | ₩56,952 | ₩55,520 | ₩56,952 | +2.48% | 700 |
|---|
| 2026.07.16 | ₩59,388 | ₩59,388 | ₩57,769 | ₩57,935 | -2.45% | 3.2천 |
|---|
| 2026.07.15 | ₩59,748 | ₩59,748 | ₩59,748 | ₩59,748 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩59,656 | ₩60,027 | ₩59,656 | ₩60,027 | +0.62% | 100 |
|---|
| 2026.07.13 | ₩58,820 | ₩58,820 | ₩58,820 | ₩58,820 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩60,459 | ₩60,618 | ₩60,459 | ₩60,618 | +0.26% | 500 |
|---|
| 2026.07.09 | ₩61,075 | ₩61,075 | ₩60,909 | ₩60,909 | -0.27% | 100 |
|---|
| 2026.07.08 | ₩59,588 | ₩59,588 | ₩59,588 | ₩59,588 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩59,181 | ₩59,217 | ₩59,067 | ₩59,217 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩61,491 | ₩61,491 | ₩61,491 | ₩61,491 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩60,268 | ₩60,268 | ₩60,268 | ₩60,268 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩61,664 | ₩61,664 | ₩61,664 | ₩61,664 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩63,176 | ₩63,543 | ₩63,176 | ₩63,543 | +0.58% | 200 |
|---|
| 2026.06.29 | ₩59,991 | ₩61,755 | ₩59,991 | ₩61,755 | +2.94% | 1.7천 |
|---|
| 2026.06.26 | ₩59,906 | ₩59,906 | ₩59,906 | ₩59,906 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩60,687 | ₩60,754 | ₩60,687 | ₩60,705 | +0.03% | 900 |
|---|
| 2026.06.24 | ₩60,419 | ₩60,419 | ₩59,854 | ₩59,854 | -0.93% | 2천 |
|---|
| 2026.06.23 | ₩60,133 | ₩60,133 | ₩60,133 | ₩60,133 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩63,127 | ₩63,127 | ₩63,127 | ₩63,127 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩62,828 | ₩62,828 | ₩62,828 | ₩62,828 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩60,913 | ₩60,913 | ₩60,913 | ₩60,913 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩60,918 | ₩60,918 | ₩60,918 | ₩60,918 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩61,972 | ₩62,088 | ₩61,972 | ₩62,088 | +0.19% | 2.3천 |
|---|
| 2026.06.12 | ₩59,992 | ₩59,992 | ₩59,992 | ₩59,992 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩59,656 | ₩59,656 | ₩59,656 | ₩59,656 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩57,342 | ₩57,342 | ₩57,342 | ₩57,342 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩58,786 | ₩58,786 | ₩58,786 | ₩58,786 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩59,469 | ₩59,469 | ₩59,463 | ₩59,463 | -0.01% | 100 |
|---|
| 2026.06.05 | ₩59,188 | ₩59,335 | ₩58,608 | ₩58,608 | -0.98% | 1.1천 |
|---|
| 2026.06.04 | ₩61,543 | ₩62,830 | ₩61,543 | ₩62,830 | +2.09% | 200 |
|---|
| 2026.06.03 | ₩63,149 | ₩63,301 | ₩63,149 | ₩63,301 | +0.24% | 400 |
|---|
| 2026.06.02 | ₩63,524 | ₩63,718 | ₩63,524 | ₩63,718 | +0.31% | 200 |
|---|
| 2026.06.01 | ₩63,658 | ₩63,658 | ₩63,618 | ₩63,618 | -0.06% | 200 |
|---|
| 2026.05.29 | ₩61,336 | ₩61,865 | ₩61,336 | ₩61,729 | +0.64% | 400 |
|---|
| 2026.05.28 | ₩60,486 | ₩61,517 | ₩60,486 | ₩61,452 | +1.60% | 500 |
|---|
| 2026.05.27 | ₩60,660 | ₩60,821 | ₩60,519 | ₩60,760 | +0.17% | 1.1천 |
|---|
| 2026.05.26 | ₩61,035 | ₩61,194 | ₩61,035 | ₩61,194 | +0.26% | 100 |
|---|
| 2026.05.22 | ₩59,817 | ₩59,817 | ₩59,478 | ₩59,478 | -0.57% | 1.6천 |
|---|
| 2026.05.21 | ₩59,106 | ₩59,106 | ₩59,106 | ₩59,106 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩58,030 | ₩58,095 | ₩57,919 | ₩58,095 | +0.11% | 700 |
|---|
| 2026.05.19 | ₩57,394 | ₩57,394 | ₩57,071 | ₩57,071 | -0.56% | 300 |
|---|
| 2026.05.18 | ₩57,635 | ₩57,862 | ₩57,461 | ₩57,749 | +0.20% | 2.1천 |
|---|
| 2026.05.15 | ₩58,844 | ₩58,844 | ₩58,844 | ₩58,844 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩59,803 | ₩60,312 | ₩59,803 | ₩60,312 | +0.85% | 400 |
|---|
| 2026.05.13 | ₩59,054 | ₩59,416 | ₩59,054 | ₩59,416 | +0.61% | 800 |
|---|
| 2026.05.12 | ₩58,157 | ₩58,157 | ₩57,836 | ₩58,140 | -0.03% | 400 |
|---|
| 2026.05.11 | ₩59,014 | ₩59,362 | ₩59,014 | ₩59,293 | +0.47% | 200 |
|---|
| 2026.05.08 | ₩59,014 | ₩59,095 | ₩59,014 | ₩59,095 | +0.14% | 1천 |
|---|
| 2026.05.07 | ₩57,888 | ₩57,888 | ₩57,888 | ₩57,888 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩57,394 | ₩57,960 | ₩57,394 | ₩57,960 | +0.99% | 1.9천 |
|---|
| 2026.05.05 | ₩56,631 | ₩56,631 | ₩56,580 | ₩56,580 | -0.09% | 1.2천 |
|---|
| 2026.05.04 | ₩55,815 | ₩55,815 | ₩55,778 | ₩55,778 | -0.06% | 400 |
|---|
| 2026.05.01 | ₩54,463 | ₩55,145 | ₩54,463 | ₩55,145 | +1.25% | 2.1천 |
|---|
| 2026.04.30 | ₩54,476 | ₩54,476 | ₩54,476 | ₩54,476 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩53,111 | ₩53,499 | ₩53,111 | ₩53,419 | +0.58% | 2.9천 |
|---|
| 2026.04.28 | ₩52,830 | ₩53,285 | ₩52,830 | ₩53,285 | +0.86% | 1.7천 |
|---|
| 2026.04.27 | ₩54,265 | ₩54,265 | ₩54,265 | ₩54,265 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩54,207 | ₩54,207 | ₩54,207 | ₩54,207 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩53,185 | ₩53,185 | ₩52,602 | ₩52,648 | -1.01% | 300 |
|---|
| 2026.04.22 | ₩53,365 | ₩53,773 | ₩53,365 | ₩53,773 | +0.76% | 100 |
|---|
| 2026.04.21 | ₩52,924 | ₩52,924 | ₩52,348 | ₩52,404 | -0.98% | 600 |
|---|
| 2026.04.20 | ₩52,040 | ₩52,250 | ₩52,040 | ₩52,250 | +0.40% | 300 |
|---|
| 2026.04.17 | ₩52,428 | ₩52,442 | ₩52,348 | ₩52,355 | -0.14% | 8.1천 |
|---|
| 2026.04.16 | ₩51,545 | ₩51,663 | ₩51,545 | ₩51,663 | +0.23% | 200 |
|---|
| 2026.04.15 | ₩50,889 | ₩51,182 | ₩50,829 | ₩51,182 | +0.58% | 3천 |
|---|
| 2026.04.14 | ₩50,313 | ₩50,461 | ₩50,313 | ₩50,454 | +0.28% | 4.3천 |
|---|
| 2026.04.13 | ₩49,510 | ₩49,510 | ₩49,510 | ₩49,510 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩48,440 | ₩48,493 | ₩48,440 | ₩48,440 | 0.00% | 800 |
|---|
| 2026.04.09 | ₩48,236 | ₩48,236 | ₩48,236 | ₩48,236 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩46,459 | ₩49,162 | ₩46,459 | ₩48,547 | +4.49% | 2.1천 |
|---|
| 2026.04.07 | ₩46,077 | ₩46,077 | ₩46,077 | ₩46,077 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩45,776 | ₩46,044 | ₩45,776 | ₩46,017 | +0.53% | 1.4천 |
|---|
| 2026.04.02 | ₩45,717 | ₩45,717 | ₩45,717 | ₩45,717 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩45,858 | ₩45,858 | ₩45,858 | ₩45,858 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩45,150 | ₩45,150 | ₩45,150 | ₩45,150 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩43,126 | ₩43,402 | ₩43,126 | ₩43,402 | +0.64% | 2.7천 |
|---|
| 2026.03.27 | ₩44,116 | ₩44,330 | ₩44,029 | ₩44,029 | -0.20% | 1천 |
|---|
| 2026.03.26 | ₩45,522 | ₩45,522 | ₩45,324 | ₩45,324 | -0.44% | 200 |
|---|
| 2026.03.25 | ₩47,255 | ₩47,255 | ₩46,847 | ₩46,847 | -0.86% | 200 |
|---|
| 2026.03.24 | ₩46,307 | ₩46,307 | ₩46,307 | ₩46,307 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩47,131 | ₩47,131 | ₩47,131 | ₩47,131 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩46,766 | ₩46,766 | ₩45,856 | ₩45,856 | -1.95% | 900 |
|---|
| 2026.03.19 | ₩47,570 | ₩47,570 | ₩47,570 | ₩47,570 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩47,944 | ₩47,944 | ₩47,533 | ₩47,533 | -0.86% | 100 |
|---|
| 2026.03.17 | ₩47,777 | ₩47,777 | ₩47,777 | ₩47,777 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩47,570 | ₩47,639 | ₩47,543 | ₩47,635 | +0.14% | 1.1천 |
|---|
| 2026.03.13 | ₩46,682 | ₩46,682 | ₩46,682 | ₩46,682 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩47,061 | ₩47,061 | ₩46,982 | ₩46,982 | -0.17% | 300 |
|---|
| 2026.03.11 | ₩48,086 | ₩48,086 | ₩48,086 | ₩48,086 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩47,777 | ₩47,777 | ₩47,777 | ₩47,777 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,934 | ₩47,717 | ₩46,934 | ₩47,717 | +1.67% | 200 |
|---|
| 2026.03.06 | ₩47,093 | ₩47,093 | ₩47,093 | ₩47,093 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩47,369 | ₩47,603 | ₩47,369 | ₩47,603 | +0.49% | 500 |
|---|
| 2026.03.04 | ₩47,588 | ₩47,588 | ₩47,588 | ₩47,588 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩47,100 | ₩47,101 | ₩46,915 | ₩46,915 | -0.39% | 500 |
|---|
| 2026.03.02 | ₩48,078 | ₩48,078 | ₩48,078 | ₩48,078 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩46,700 | ₩48,134 | ₩46,646 | ₩48,134 | +3.07% | 3.2천 |
|---|
| 2026.02.26 | ₩47,971 | ₩49,109 | ₩47,637 | ₩48,485 | +1.07% | 3.8천 |
|---|
| 2026.02.25 | ₩47,918 | ₩48,948 | ₩47,918 | ₩48,948 | +2.15% | 2.2천 |
|---|
| 2026.02.24 | ₩47,923 | ₩47,923 | ₩47,923 | ₩47,923 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩46,962 | ₩46,962 | ₩46,962 | ₩46,962 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩48,319 | ₩48,747 | ₩48,154 | ₩48,154 | -0.34% | 300 |
|---|
| 2026.02.19 | ₩48,057 | ₩48,057 | ₩48,057 | ₩48,057 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩48,183 | ₩48,183 | ₩48,183 | ₩48,183 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩47,912 | ₩47,912 | ₩47,912 | ₩47,912 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩48,291 | ₩48,291 | ₩48,291 | ₩48,291 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩47,774 | ₩47,774 | ₩47,774 | ₩47,774 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩48,654 | ₩49,149 | ₩48,654 | ₩49,149 | +1.02% | 300 |
|---|
| 2026.02.10 | ₩49,162 | ₩49,162 | ₩49,162 | ₩49,162 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩48,962 | ₩48,962 | ₩48,962 | ₩48,962 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩47,742 | ₩47,742 | ₩47,742 | ₩47,742 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩46,459 | ₩47,074 | ₩46,004 | ₩46,004 | -0.98% | 5.6천 |
|---|
| 2026.02.04 | ₩47,114 | ₩48,132 | ₩46,807 | ₩47,418 | +0.64% | 1.2천 |
|---|
| 2026.02.03 | ₩48,834 | ₩48,834 | ₩48,630 | ₩48,630 | -0.42% | 300 |
|---|
| 2026.02.02 | ₩49,870 | ₩49,870 | ₩49,870 | ₩49,870 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩50,247 | ₩50,247 | ₩49,791 | ₩49,850 | -0.79% | 1천 |
|---|
| 2026.01.29 | ₩50,447 | ₩50,928 | ₩50,447 | ₩50,928 | +0.95% | 600 |
|---|
| 2026.01.28 | ₩51,873 | ₩52,092 | ₩51,873 | ₩51,926 | +0.10% | 1.3천 |
|---|
| 2026.01.27 | ₩51,736 | ₩51,736 | ₩51,736 | ₩51,736 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩50,866 | ₩50,866 | ₩50,866 | ₩50,866 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩50,477 | ₩50,477 | ₩50,477 | ₩50,477 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩50,271 | ₩50,271 | ₩50,271 | ₩50,271 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩49,691 | ₩49,691 | ₩49,691 | ₩49,691 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩49,725 | ₩49,725 | ₩49,156 | ₩49,156 | -1.14% | 800 |
|---|
| 2026.01.16 | ₩50,822 | ₩50,822 | ₩50,801 | ₩50,801 | -0.04% | 200 |
|---|
| 2026.01.15 | ₩51,197 | ₩51,197 | ₩50,802 | ₩50,802 | -0.77% | 200 |
|---|
| 2026.01.14 | ₩50,798 | ₩50,862 | ₩50,487 | ₩50,565 | -0.46% | 3천 |
|---|
| 2026.01.13 | ₩51,064 | ₩51,064 | ₩51,064 | ₩51,064 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩51,050 | ₩51,505 | ₩51,023 | ₩51,423 | +0.73% | 2.1만 |
|---|
| 2026.01.09 | ₩50,987 | ₩50,987 | ₩50,987 | ₩50,987 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩50,969 | ₩50,969 | ₩50,920 | ₩50,920 | -0.10% | 300 |
|---|
| 2026.01.07 | ₩51,304 | ₩51,772 | ₩51,304 | ₩51,596 | +0.57% | 400 |
|---|
| 2026.01.06 | ₩51,592 | ₩51,592 | ₩51,592 | ₩51,592 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩50,474 | ₩51,063 | ₩50,474 | ₩50,965 | +0.97% | 1.5천 |
|---|
| 2026.01.02 | ₩50,193 | ₩50,702 | ₩50,193 | ₩50,362 | +0.34% | 1.2천 |
|---|
| 2025.12.31 | ₩50,495 | ₩50,495 | ₩50,194 | ₩50,194 | -0.60% | 1.7천 |
|---|
| 2025.12.30 | ₩50,742 | ₩50,755 | ₩50,682 | ₩50,682 | -0.12% | 3.8천 |
|---|
| 2025.12.29 | ₩50,629 | ₩50,761 | ₩50,629 | ₩50,761 | +0.26% | 300 |
|---|
| 2025.12.26 | ₩50,842 | ₩50,842 | ₩50,842 | ₩50,842 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩50,761 | ₩50,761 | ₩50,761 | ₩50,761 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩50,487 | ₩50,682 | ₩50,487 | ₩50,682 | +0.38% | 300 |
|---|
| 2025.12.22 | ₩50,682 | ₩50,682 | ₩50,682 | ₩50,682 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩50,300 | ₩50,300 | ₩50,280 | ₩50,280 | -0.04% | 1천 |
|---|
| 2025.12.18 | ₩49,530 | ₩49,530 | ₩49,530 | ₩49,530 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩49,189 | ₩49,229 | ₩48,901 | ₩48,901 | -0.59% | 2.3천 |
|---|
| 2025.12.16 | ₩49,715 | ₩49,715 | ₩49,715 | ₩49,715 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩49,659 | ₩49,659 | ₩49,659 | ₩49,659 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩50,969 | ₩50,969 | ₩50,431 | ₩50,431 | -1.06% | 200 |
|---|
| 2025.12.11 | ₩51,726 | ₩51,726 | ₩51,726 | ₩51,726 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩51,699 | ₩52,147 | ₩51,679 | ₩52,025 | +0.63% | 1천 |
|---|
| 2025.12.09 | ₩51,679 | ₩51,732 | ₩51,632 | ₩51,660 | -0.04% | 2.4천 |
|---|
| 2025.12.08 | ₩51,612 | ₩51,612 | ₩51,612 | ₩51,612 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩51,469 | ₩51,469 | ₩51,469 | ₩51,469 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩51,250 | ₩51,264 | ₩51,134 | ₩51,134 | -0.23% | 700 |
|---|
| 2025.12.03 | ₩50,949 | ₩51,126 | ₩50,949 | ₩51,126 | +0.35% | 300 |
|---|
| 2025.12.02 | ₩50,839 | ₩50,839 | ₩50,839 | ₩50,839 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩50,418 | ₩50,418 | ₩50,418 | ₩50,418 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩50,787 | ₩50,787 | ₩50,787 | ₩50,787 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩50,233 | ₩50,339 | ₩50,233 | ₩50,234 | +0.00% | 2.9천 |
|---|
| 2025.11.25 | ₩49,029 | ₩49,987 | ₩49,029 | ₩49,987 | +1.95% | 1천 |
|---|
| 2025.11.24 | ₩49,323 | ₩49,663 | ₩49,323 | ₩49,663 | +0.69% | 400 |
|---|
| 2025.11.21 | ₩48,011 | ₩48,373 | ₩47,998 | ₩48,373 | +0.75% | 800 |
|---|
| 2025.11.20 | ₩50,648 | ₩51,117 | ₩48,415 | ₩48,415 | -4.41% | 3.1천 |
|---|
| 2025.11.19 | ₩49,952 | ₩49,952 | ₩49,952 | ₩49,952 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩49,283 | ₩50,086 | ₩48,962 | ₩49,932 | +1.32% | 1.6천 |
|---|
| 2025.11.17 | ₩51,190 | ₩51,237 | ₩50,367 | ₩50,413 | -1.52% | 3.9천 |
|---|
| 2025.11.14 | ₩50,621 | ₩51,250 | ₩50,046 | ₩51,143 | +1.03% | 4.9천 |
|---|
| 2025.11.13 | ₩51,331 | ₩51,344 | ₩51,285 | ₩51,285 | -0.09% | 1.1천 |
|---|
| 2025.11.12 | ₩52,810 | ₩52,810 | ₩52,724 | ₩52,724 | -0.16% | 600 |
|---|
| 2025.11.11 | ₩53,164 | ₩53,566 | ₩53,164 | ₩53,312 | +0.28% | 1.3만 |
|---|
| 2025.11.10 | ₩53,405 | ₩53,765 | ₩53,405 | ₩53,765 | +0.67% | 1.7천 |
|---|
| 2025.11.07 | ₩52,234 | ₩52,327 | ₩52,234 | ₩52,327 | +0.18% | 400 |
|---|
| 2025.11.06 | ₩53,405 | ₩53,405 | ₩52,442 | ₩52,636 | -1.44% | 1.4천 |
|---|
| 2025.11.05 | ₩53,486 | ₩53,794 | ₩53,365 | ₩53,640 | +0.29% | 600 |
|---|
| 2025.11.04 | ₩53,553 | ₩53,788 | ₩53,408 | ₩53,408 | -0.27% | 1.4천 |
|---|
| 2025.11.03 | ₩55,774 | ₩55,774 | ₩55,192 | ₩55,356 | -0.75% | 6.4천 |
|---|
| 2025.10.31 | ₩55,173 | ₩55,219 | ₩55,131 | ₩55,131 | -0.08% | 1.2천 |
|---|
| 2025.10.30 | ₩54,730 | ₩54,891 | ₩54,570 | ₩54,590 | -0.26% | 1.6천 |
|---|
| 2025.10.29 | ₩55,293 | ₩55,293 | ₩55,199 | ₩55,281 | -0.02% | 3.9천 |
|---|
| 2025.10.28 | ₩54,717 | ₩54,717 | ₩54,443 | ₩54,692 | -0.05% | 2.1천 |
|---|
| 2025.10.27 | ₩53,901 | ₩54,582 | ₩53,767 | ₩54,416 | +0.96% | 3.6천 |
|---|
| 2025.10.24 | ₩53,392 | ₩53,499 | ₩53,379 | ₩53,379 | -0.03% | 800 |
|---|
| 2025.10.23 | ₩51,815 | ₩52,509 | ₩51,760 | ₩52,509 | +1.34% | 3.1천 |
|---|
| 2025.10.22 | ₩51,987 | ₩51,987 | ₩51,525 | ₩51,600 | -0.74% | 1.3천 |
|---|
| 2025.10.21 | ₩52,442 | ₩52,442 | ₩52,254 | ₩52,254 | -0.36% | 400 |
|---|
| 2025.10.20 | ₩52,281 | ₩52,426 | ₩52,281 | ₩52,426 | +0.28% | 200 |
|---|
| 2025.10.17 | ₩51,598 | ₩51,746 | ₩51,076 | ₩51,664 | +0.13% | 3.4천 |
|---|
| 2025.10.16 | ₩52,589 | ₩52,589 | ₩51,837 | ₩51,837 | -1.43% | 600 |
|---|
| 2025.10.15 | ₩51,987 | ₩52,017 | ₩51,946 | ₩52,017 | +0.06% | 1.4천 |
|---|
| 2025.10.14 | ₩52,040 | ₩52,040 | ₩51,592 | ₩51,592 | -0.86% | 1.1천 |
|---|
| 2025.10.13 | ₩51,411 | ₩52,442 | ₩51,411 | ₩52,428 | +1.98% | 1.6천 |
|---|
| 2025.10.10 | ₩51,806 | ₩51,806 | ₩51,161 | ₩51,161 | -1.25% | 300 |
|---|