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 | ₩63,186 | ₩63,672 | ₩63,186 | ₩63,672 | +0.77% | 400 |
| 2026.10.08 | ₩62,445 | ₩62,445 | ₩62,445 | ₩62,445 | 0.00% | 100 |
| 2026.10.07 | ₩63,600 | ₩63,600 | ₩63,600 | ₩63,600 | 0.00% | 100 |
| 2026.10.06 | ₩64,634 | ₩64,634 | ₩64,634 | ₩64,634 | 0.00% | 100 |
| 2026.10.05 | ₩64,252 | ₩64,252 | ₩64,252 | ₩64,252 | 0.00% | 100 |
| 2026.10.02 | ₩63,651 | ₩63,651 | ₩63,651 | ₩63,651 | 0.00% | 100 |
| 2026.10.01 | ₩62,157 | ₩62,566 | ₩62,117 | ₩62,566 | +0.66% | 400 |
| 2026.09.30 | ₩61,970 | ₩61,970 | ₩61,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,869 |
| -0.16% |
| 200 |
| 2026.09.29 | ₩61,543 | ₩61,543 | ₩61,543 | ₩61,543 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩61,423 | ₩61,423 | ₩61,349 | ₩61,349 | -0.12% | 200 |
|---|
| 2026.09.25 | ₩61,570 | ₩61,686 | ₩61,570 | ₩61,686 | +0.19% | 600 |
|---|
| 2026.09.24 | ₩61,116 | ₩61,539 | ₩61,116 | ₩61,539 | +0.69% | 200 |
|---|
| 2026.09.23 | ₩61,257 | ₩61,257 | ₩61,257 | ₩61,257 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩61,941 | ₩61,941 | ₩61,941 | ₩61,941 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩61,269 | ₩61,269 | ₩61,269 | ₩61,269 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩58,939 | ₩59,266 | ₩58,805 | ₩59,266 | +0.56% | 1.9천 |
|---|
| 2026.09.17 | ₩58,632 | ₩58,726 | ₩58,632 | ₩58,726 | +0.16% | 2천 |
|---|
| 2026.09.16 | ₩57,550 | ₩57,550 | ₩57,550 | ₩57,550 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩57,352 | ₩57,352 | ₩57,352 | ₩57,352 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩57,323 | ₩57,450 | ₩57,136 | ₩57,450 | +0.22% | 500 |
|---|
| 2026.09.11 | ₩58,442 | ₩58,442 | ₩58,442 | ₩58,442 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩58,298 | ₩58,344 | ₩57,886 | ₩57,886 | -0.71% | 1.2천 |
|---|
| 2026.09.09 | ₩58,801 | ₩58,801 | ₩58,801 | ₩58,801 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩58,852 | ₩58,852 | ₩58,852 | ₩58,852 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩58,537 | ₩58,537 | ₩58,537 | ₩58,537 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩57,844 | ₩57,981 | ₩57,844 | ₩57,981 | +0.24% | 300 |
|---|
| 2026.09.02 | ₩57,227 | ₩57,227 | ₩57,227 | ₩57,227 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩57,814 | ₩57,814 | ₩57,814 | ₩57,814 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩59,127 | ₩59,127 | ₩59,127 | ₩59,127 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩59,337 | ₩59,337 | ₩59,337 | ₩59,337 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩59,753 | ₩60,149 | ₩59,753 | ₩60,149 | +0.66% | 200 |
|---|
| 2026.08.26 | ₩58,403 | ₩58,403 | ₩58,403 | ₩58,403 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩58,284 | ₩58,284 | ₩58,033 | ₩58,033 | -0.43% | 300 |
|---|
| 2026.08.24 | ₩57,844 | ₩57,844 | ₩57,620 | ₩57,620 | -0.39% | 200 |
|---|
| 2026.08.21 | ₩58,553 | ₩58,553 | ₩58,553 | ₩58,553 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩58,097 | ₩58,097 | ₩58,097 | ₩58,097 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩58,605 | ₩58,648 | ₩58,605 | ₩58,648 | +0.07% | 800 |
|---|
| 2026.08.18 | ₩59,318 | ₩59,318 | ₩59,318 | ₩59,318 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩61,339 | ₩61,339 | ₩61,339 | ₩61,339 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩61,650 | ₩61,650 | ₩61,289 | ₩61,357 | -0.47% | 3.1천 |
|---|
| 2026.08.13 | ₩61,957 | ₩61,957 | ₩61,957 | ₩61,957 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩61,713 | ₩61,713 | ₩61,713 | ₩61,713 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩60,600 | ₩60,600 | ₩60,600 | ₩60,600 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩60,674 | ₩60,674 | ₩60,674 | ₩60,674 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩60,428 | ₩60,457 | ₩60,428 | ₩60,457 | +0.05% | 200 |
|---|
| 2026.08.06 | ₩60,101 | ₩60,101 | ₩59,502 | ₩59,502 | -1.00% | 300 |
|---|
| 2026.08.05 | ₩61,002 | ₩61,002 | ₩60,398 | ₩60,398 | -0.99% | 1천 |
|---|
| 2026.08.04 | ₩60,488 | ₩60,755 | ₩60,488 | ₩60,755 | +0.44% | 1.1천 |
|---|
| 2026.08.03 | ₩58,262 | ₩58,262 | ₩58,262 | ₩58,262 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩57,096 | ₩57,096 | ₩56,847 | ₩56,847 | -0.44% | 200 |
|---|
| 2026.07.30 | ₩54,839 | ₩55,266 | ₩54,839 | ₩55,266 | +0.78% | 300 |
|---|
| 2026.07.29 | ₩52,341 | ₩52,353 | ₩52,334 | ₩52,353 | +0.02% | 400 |
|---|
| 2026.07.28 | ₩53,974 | ₩53,974 | ₩53,974 | ₩53,974 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩55,628 | ₩55,628 | ₩55,628 | ₩55,628 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩55,892 | ₩55,892 | ₩55,892 | ₩55,892 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩57,176 | ₩57,176 | ₩57,176 | ₩57,176 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩57,992 | ₩57,992 | ₩57,992 | ₩57,992 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩58,463 | ₩58,463 | ₩58,463 | ₩58,463 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩56,998 | ₩56,998 | ₩56,998 | ₩56,998 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩55,453 | ₩56,829 | ₩55,399 | ₩56,829 | +2.48% | 700 |
|---|
| 2026.07.16 | ₩59,259 | ₩59,259 | ₩57,643 | ₩57,809 | -2.45% | 3.2천 |
|---|
| 2026.07.15 | ₩59,619 | ₩59,619 | ₩59,619 | ₩59,619 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩59,526 | ₩59,896 | ₩59,526 | ₩59,896 | +0.62% | 100 |
|---|
| 2026.07.13 | ₩58,692 | ₩58,692 | ₩58,692 | ₩58,692 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩60,328 | ₩60,487 | ₩60,328 | ₩60,487 | +0.26% | 500 |
|---|
| 2026.07.09 | ₩60,942 | ₩60,942 | ₩60,776 | ₩60,776 | -0.27% | 100 |
|---|
| 2026.07.08 | ₩59,458 | ₩59,458 | ₩59,458 | ₩59,458 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩59,052 | ₩59,088 | ₩58,939 | ₩59,088 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩61,357 | ₩61,357 | ₩61,357 | ₩61,357 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩60,137 | ₩60,137 | ₩60,137 | ₩60,137 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩61,530 | ₩61,530 | ₩61,530 | ₩61,530 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩63,039 | ₩63,405 | ₩63,039 | ₩63,405 | +0.58% | 200 |
|---|
| 2026.06.29 | ₩59,860 | ₩61,621 | ₩59,860 | ₩61,621 | +2.94% | 1.7천 |
|---|
| 2026.06.26 | ₩59,776 | ₩59,776 | ₩59,776 | ₩59,776 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩60,555 | ₩60,622 | ₩60,555 | ₩60,573 | +0.03% | 900 |
|---|
| 2026.06.24 | ₩60,288 | ₩60,288 | ₩59,724 | ₩59,724 | -0.93% | 2천 |
|---|
| 2026.06.23 | ₩60,002 | ₩60,002 | ₩60,002 | ₩60,002 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩62,989 | ₩62,989 | ₩62,989 | ₩62,989 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩62,692 | ₩62,692 | ₩62,692 | ₩62,692 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩60,780 | ₩60,780 | ₩60,780 | ₩60,780 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩60,786 | ₩60,786 | ₩60,786 | ₩60,786 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩61,837 | ₩61,953 | ₩61,837 | ₩61,953 | +0.19% | 2.3천 |
|---|
| 2026.06.12 | ₩59,862 | ₩59,862 | ₩59,862 | ₩59,862 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩59,526 | ₩59,526 | ₩59,526 | ₩59,526 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩57,217 | ₩57,217 | ₩57,217 | ₩57,217 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩58,658 | ₩58,658 | ₩58,658 | ₩58,658 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩59,339 | ₩59,339 | ₩59,334 | ₩59,334 | -0.01% | 100 |
|---|
| 2026.06.05 | ₩59,059 | ₩59,206 | ₩58,481 | ₩58,481 | -0.98% | 1.1천 |
|---|
| 2026.06.04 | ₩61,410 | ₩62,693 | ₩61,410 | ₩62,693 | +2.09% | 200 |
|---|
| 2026.06.03 | ₩63,012 | ₩63,163 | ₩63,012 | ₩63,163 | +0.24% | 400 |
|---|
| 2026.06.02 | ₩63,386 | ₩63,580 | ₩63,386 | ₩63,580 | +0.31% | 200 |
|---|
| 2026.06.01 | ₩63,520 | ₩63,520 | ₩63,480 | ₩63,480 | -0.06% | 200 |
|---|
| 2026.05.29 | ₩61,202 | ₩61,730 | ₩61,202 | ₩61,595 | +0.64% | 400 |
|---|
| 2026.05.28 | ₩60,354 | ₩61,383 | ₩60,354 | ₩61,319 | +1.60% | 500 |
|---|
| 2026.05.27 | ₩60,528 | ₩60,688 | ₩60,388 | ₩60,628 | +0.17% | 1.1천 |
|---|
| 2026.05.26 | ₩60,902 | ₩61,061 | ₩60,902 | ₩61,061 | +0.26% | 100 |
|---|
| 2026.05.22 | ₩59,687 | ₩59,687 | ₩59,349 | ₩59,349 | -0.57% | 1.6천 |
|---|
| 2026.05.21 | ₩58,977 | ₩58,977 | ₩58,977 | ₩58,977 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩57,904 | ₩57,969 | ₩57,793 | ₩57,969 | +0.11% | 700 |
|---|
| 2026.05.19 | ₩57,269 | ₩57,269 | ₩56,947 | ₩56,947 | -0.56% | 300 |
|---|
| 2026.05.18 | ₩57,510 | ₩57,737 | ₩57,336 | ₩57,623 | +0.20% | 2.1천 |
|---|
| 2026.05.15 | ₩58,716 | ₩58,716 | ₩58,716 | ₩58,716 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩59,673 | ₩60,181 | ₩59,673 | ₩60,181 | +0.85% | 400 |
|---|
| 2026.05.13 | ₩58,925 | ₩59,287 | ₩58,925 | ₩59,287 | +0.61% | 800 |
|---|
| 2026.05.12 | ₩58,031 | ₩58,031 | ₩57,710 | ₩58,013 | -0.03% | 400 |
|---|
| 2026.05.11 | ₩58,885 | ₩59,233 | ₩58,885 | ₩59,164 | +0.47% | 200 |
|---|
| 2026.05.08 | ₩58,885 | ₩58,967 | ₩58,885 | ₩58,967 | +0.14% | 1천 |
|---|
| 2026.05.07 | ₩57,762 | ₩57,762 | ₩57,762 | ₩57,762 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩57,269 | ₩57,834 | ₩57,269 | ₩57,834 | +0.99% | 1.9천 |
|---|
| 2026.05.05 | ₩56,508 | ₩56,508 | ₩56,457 | ₩56,457 | -0.09% | 1.2천 |
|---|
| 2026.05.04 | ₩55,693 | ₩55,693 | ₩55,657 | ₩55,657 | -0.06% | 400 |
|---|
| 2026.05.01 | ₩54,344 | ₩55,025 | ₩54,344 | ₩55,025 | +1.25% | 2.1천 |
|---|
| 2026.04.30 | ₩54,358 | ₩54,358 | ₩54,358 | ₩54,358 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩52,995 | ₩53,383 | ₩52,995 | ₩53,303 | +0.58% | 2.9천 |
|---|
| 2026.04.28 | ₩52,715 | ₩53,169 | ₩52,715 | ₩53,169 | +0.86% | 1.7천 |
|---|
| 2026.04.27 | ₩54,147 | ₩54,147 | ₩54,147 | ₩54,147 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩54,089 | ₩54,089 | ₩54,089 | ₩54,089 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩53,069 | ₩53,069 | ₩52,488 | ₩52,533 | -1.01% | 300 |
|---|
| 2026.04.22 | ₩53,249 | ₩53,657 | ₩53,249 | ₩53,657 | +0.76% | 100 |
|---|
| 2026.04.21 | ₩52,808 | ₩52,808 | ₩52,234 | ₩52,290 | -0.98% | 600 |
|---|
| 2026.04.20 | ₩51,927 | ₩52,137 | ₩51,927 | ₩52,137 | +0.40% | 300 |
|---|
| 2026.04.17 | ₩52,314 | ₩52,328 | ₩52,234 | ₩52,241 | -0.14% | 8.1천 |
|---|
| 2026.04.16 | ₩51,433 | ₩51,550 | ₩51,433 | ₩51,550 | +0.23% | 200 |
|---|
| 2026.04.15 | ₩50,778 | ₩51,071 | ₩50,718 | ₩51,071 | +0.58% | 3천 |
|---|
| 2026.04.14 | ₩50,204 | ₩50,351 | ₩50,204 | ₩50,344 | +0.28% | 4.3천 |
|---|
| 2026.04.13 | ₩49,403 | ₩49,403 | ₩49,403 | ₩49,403 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩48,334 | ₩48,388 | ₩48,334 | ₩48,334 | 0.00% | 800 |
|---|
| 2026.04.09 | ₩48,131 | ₩48,131 | ₩48,131 | ₩48,131 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩46,358 | ₩49,055 | ₩46,358 | ₩48,441 | +4.49% | 2.1천 |
|---|
| 2026.04.07 | ₩45,977 | ₩45,977 | ₩45,977 | ₩45,977 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩45,676 | ₩45,944 | ₩45,676 | ₩45,917 | +0.53% | 1.4천 |
|---|
| 2026.04.02 | ₩45,618 | ₩45,618 | ₩45,618 | ₩45,618 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩45,758 | ₩45,758 | ₩45,758 | ₩45,758 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩45,051 | ₩45,051 | ₩45,051 | ₩45,051 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩43,032 | ₩43,307 | ₩43,032 | ₩43,307 | +0.64% | 2.7천 |
|---|
| 2026.03.27 | ₩44,020 | ₩44,234 | ₩43,934 | ₩43,934 | -0.20% | 1천 |
|---|
| 2026.03.26 | ₩45,423 | ₩45,423 | ₩45,225 | ₩45,225 | -0.44% | 200 |
|---|
| 2026.03.25 | ₩47,152 | ₩47,152 | ₩46,745 | ₩46,745 | -0.86% | 200 |
|---|
| 2026.03.24 | ₩46,207 | ₩46,207 | ₩46,207 | ₩46,207 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩47,028 | ₩47,028 | ₩47,028 | ₩47,028 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩46,665 | ₩46,665 | ₩45,757 | ₩45,757 | -1.95% | 900 |
|---|
| 2026.03.19 | ₩47,466 | ₩47,466 | ₩47,466 | ₩47,466 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩47,840 | ₩47,840 | ₩47,430 | ₩47,430 | -0.86% | 100 |
|---|
| 2026.03.17 | ₩47,673 | ₩47,673 | ₩47,673 | ₩47,673 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩47,466 | ₩47,536 | ₩47,439 | ₩47,532 | +0.14% | 1.1천 |
|---|
| 2026.03.13 | ₩46,581 | ₩46,581 | ₩46,581 | ₩46,581 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩46,959 | ₩46,959 | ₩46,880 | ₩46,880 | -0.17% | 300 |
|---|
| 2026.03.11 | ₩47,982 | ₩47,982 | ₩47,982 | ₩47,982 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩47,673 | ₩47,673 | ₩47,673 | ₩47,673 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,832 | ₩47,613 | ₩46,832 | ₩47,613 | +1.67% | 200 |
|---|
| 2026.03.06 | ₩46,991 | ₩46,991 | ₩46,991 | ₩46,991 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩47,266 | ₩47,500 | ₩47,266 | ₩47,500 | +0.49% | 500 |
|---|
| 2026.03.04 | ₩47,485 | ₩47,485 | ₩47,485 | ₩47,485 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩46,997 | ₩46,999 | ₩46,813 | ₩46,813 | -0.39% | 500 |
|---|
| 2026.03.02 | ₩47,974 | ₩47,974 | ₩47,974 | ₩47,974 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩46,598 | ₩48,030 | ₩46,545 | ₩48,030 | +3.07% | 3.2천 |
|---|
| 2026.02.26 | ₩47,867 | ₩49,002 | ₩47,533 | ₩48,380 | +1.07% | 3.8천 |
|---|
| 2026.02.25 | ₩47,813 | ₩48,842 | ₩47,813 | ₩48,842 | +2.15% | 2.2천 |
|---|
| 2026.02.24 | ₩47,819 | ₩47,819 | ₩47,819 | ₩47,819 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩46,860 | ₩46,860 | ₩46,860 | ₩46,860 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩48,214 | ₩48,641 | ₩48,050 | ₩48,050 | -0.34% | 300 |
|---|
| 2026.02.19 | ₩47,952 | ₩47,952 | ₩47,952 | ₩47,952 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩48,078 | ₩48,078 | ₩48,078 | ₩48,078 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩47,808 | ₩47,808 | ₩47,808 | ₩47,808 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩48,186 | ₩48,186 | ₩48,186 | ₩48,186 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩47,671 | ₩47,671 | ₩47,671 | ₩47,671 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩48,548 | ₩49,042 | ₩48,548 | ₩49,042 | +1.02% | 300 |
|---|
| 2026.02.10 | ₩49,055 | ₩49,055 | ₩49,055 | ₩49,055 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩48,855 | ₩48,855 | ₩48,855 | ₩48,855 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩47,638 | ₩47,638 | ₩47,638 | ₩47,638 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩46,358 | ₩46,972 | ₩45,904 | ₩45,904 | -0.98% | 5.6천 |
|---|
| 2026.02.04 | ₩47,012 | ₩48,027 | ₩46,705 | ₩47,315 | +0.64% | 1.2천 |
|---|
| 2026.02.03 | ₩48,728 | ₩48,728 | ₩48,524 | ₩48,524 | -0.42% | 300 |
|---|
| 2026.02.02 | ₩49,762 | ₩49,762 | ₩49,762 | ₩49,762 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩50,137 | ₩50,137 | ₩49,683 | ₩49,742 | -0.79% | 1천 |
|---|
| 2026.01.29 | ₩50,338 | ₩50,817 | ₩50,338 | ₩50,817 | +0.95% | 600 |
|---|
| 2026.01.28 | ₩51,760 | ₩51,979 | ₩51,760 | ₩51,813 | +0.10% | 1.3천 |
|---|
| 2026.01.27 | ₩51,624 | ₩51,624 | ₩51,624 | ₩51,624 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩50,756 | ₩50,756 | ₩50,756 | ₩50,756 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩50,367 | ₩50,367 | ₩50,367 | ₩50,367 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩50,161 | ₩50,161 | ₩50,161 | ₩50,161 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩49,583 | ₩49,583 | ₩49,583 | ₩49,583 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩49,616 | ₩49,616 | ₩49,049 | ₩49,049 | -1.14% | 800 |
|---|
| 2026.01.16 | ₩50,712 | ₩50,712 | ₩50,690 | ₩50,690 | -0.04% | 200 |
|---|
| 2026.01.15 | ₩51,086 | ₩51,086 | ₩50,692 | ₩50,692 | -0.77% | 200 |
|---|
| 2026.01.14 | ₩50,688 | ₩50,752 | ₩50,378 | ₩50,455 | -0.46% | 3천 |
|---|
| 2026.01.13 | ₩50,953 | ₩50,953 | ₩50,953 | ₩50,953 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩50,939 | ₩51,393 | ₩50,912 | ₩51,311 | +0.73% | 2.1만 |
|---|
| 2026.01.09 | ₩50,876 | ₩50,876 | ₩50,876 | ₩50,876 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩50,859 | ₩50,859 | ₩50,809 | ₩50,809 | -0.10% | 300 |
|---|
| 2026.01.07 | ₩51,192 | ₩51,660 | ₩51,192 | ₩51,484 | +0.57% | 400 |
|---|
| 2026.01.06 | ₩51,480 | ₩51,480 | ₩51,480 | ₩51,480 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩50,364 | ₩50,952 | ₩50,364 | ₩50,854 | +0.97% | 1.5천 |
|---|
| 2026.01.02 | ₩50,084 | ₩50,591 | ₩50,084 | ₩50,252 | +0.34% | 1.2천 |
|---|
| 2025.12.31 | ₩50,386 | ₩50,386 | ₩50,085 | ₩50,085 | -0.60% | 1.7천 |
|---|
| 2025.12.30 | ₩50,631 | ₩50,645 | ₩50,571 | ₩50,571 | -0.12% | 3.8천 |
|---|
| 2025.12.29 | ₩50,519 | ₩50,650 | ₩50,519 | ₩50,650 | +0.26% | 300 |
|---|
| 2025.12.26 | ₩50,732 | ₩50,732 | ₩50,732 | ₩50,732 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩50,650 | ₩50,650 | ₩50,650 | ₩50,650 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩50,378 | ₩50,571 | ₩50,378 | ₩50,571 | +0.38% | 300 |
|---|
| 2025.12.22 | ₩50,571 | ₩50,571 | ₩50,571 | ₩50,571 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩50,191 | ₩50,191 | ₩50,171 | ₩50,171 | -0.04% | 1천 |
|---|
| 2025.12.18 | ₩49,423 | ₩49,423 | ₩49,423 | ₩49,423 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩49,082 | ₩49,122 | ₩48,795 | ₩48,795 | -0.59% | 2.3천 |
|---|
| 2025.12.16 | ₩49,607 | ₩49,607 | ₩49,607 | ₩49,607 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩49,551 | ₩49,551 | ₩49,551 | ₩49,551 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩50,859 | ₩50,859 | ₩50,322 | ₩50,322 | -1.06% | 200 |
|---|
| 2025.12.11 | ₩51,613 | ₩51,613 | ₩51,613 | ₩51,613 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩51,586 | ₩52,034 | ₩51,566 | ₩51,912 | +0.63% | 1천 |
|---|
| 2025.12.09 | ₩51,566 | ₩51,620 | ₩51,520 | ₩51,548 | -0.04% | 2.4천 |
|---|
| 2025.12.08 | ₩51,500 | ₩51,500 | ₩51,500 | ₩51,500 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩51,357 | ₩51,357 | ₩51,357 | ₩51,357 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩51,139 | ₩51,152 | ₩51,023 | ₩51,023 | -0.23% | 700 |
|---|
| 2025.12.03 | ₩50,838 | ₩51,015 | ₩50,838 | ₩51,015 | +0.35% | 300 |
|---|
| 2025.12.02 | ₩50,729 | ₩50,729 | ₩50,729 | ₩50,729 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩50,308 | ₩50,308 | ₩50,308 | ₩50,308 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩50,677 | ₩50,677 | ₩50,677 | ₩50,677 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩50,124 | ₩50,229 | ₩50,124 | ₩50,125 | +0.00% | 2.9천 |
|---|
| 2025.11.25 | ₩48,922 | ₩49,878 | ₩48,922 | ₩49,878 | +1.95% | 1천 |
|---|
| 2025.11.24 | ₩49,216 | ₩49,555 | ₩49,216 | ₩49,555 | +0.69% | 400 |
|---|
| 2025.11.21 | ₩47,907 | ₩48,267 | ₩47,894 | ₩48,267 | +0.75% | 800 |
|---|
| 2025.11.20 | ₩50,538 | ₩51,005 | ₩48,310 | ₩48,310 | -4.41% | 3.1천 |
|---|
| 2025.11.19 | ₩49,843 | ₩49,843 | ₩49,843 | ₩49,843 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩49,176 | ₩49,977 | ₩48,855 | ₩49,823 | +1.32% | 1.6천 |
|---|
| 2025.11.17 | ₩51,079 | ₩51,126 | ₩50,258 | ₩50,303 | -1.52% | 3.9천 |
|---|
| 2025.11.14 | ₩50,511 | ₩51,139 | ₩49,937 | ₩51,032 | +1.03% | 4.9천 |
|---|
| 2025.11.13 | ₩51,219 | ₩51,232 | ₩51,174 | ₩51,174 | -0.09% | 1.1천 |
|---|
| 2025.11.12 | ₩52,695 | ₩52,695 | ₩52,609 | ₩52,609 | -0.16% | 600 |
|---|
| 2025.11.11 | ₩53,049 | ₩53,450 | ₩53,049 | ₩53,196 | +0.28% | 1.3만 |
|---|
| 2025.11.10 | ₩53,289 | ₩53,649 | ₩53,289 | ₩53,649 | +0.67% | 1.7천 |
|---|
| 2025.11.07 | ₩52,121 | ₩52,213 | ₩52,121 | ₩52,213 | +0.18% | 400 |
|---|
| 2025.11.06 | ₩53,289 | ₩53,289 | ₩52,328 | ₩52,521 | -1.44% | 1.4천 |
|---|
| 2025.11.05 | ₩53,369 | ₩53,677 | ₩53,249 | ₩53,523 | +0.29% | 600 |
|---|
| 2025.11.04 | ₩53,436 | ₩53,671 | ₩53,292 | ₩53,292 | -0.27% | 1.4천 |
|---|
| 2025.11.03 | ₩55,653 | ₩55,653 | ₩55,072 | ₩55,235 | -0.75% | 6.4천 |
|---|
| 2025.10.31 | ₩55,054 | ₩55,099 | ₩55,011 | ₩55,011 | -0.08% | 1.2천 |
|---|
| 2025.10.30 | ₩54,611 | ₩54,772 | ₩54,451 | ₩54,471 | -0.26% | 1.6천 |
|---|
| 2025.10.29 | ₩55,172 | ₩55,172 | ₩55,079 | ₩55,160 | -0.02% | 3.9천 |
|---|
| 2025.10.28 | ₩54,598 | ₩54,598 | ₩54,324 | ₩54,573 | -0.05% | 2.1천 |
|---|
| 2025.10.27 | ₩53,783 | ₩54,463 | ₩53,650 | ₩54,298 | +0.96% | 3.6천 |
|---|
| 2025.10.24 | ₩53,276 | ₩53,383 | ₩53,263 | ₩53,263 | -0.03% | 800 |
|---|
| 2025.10.23 | ₩51,703 | ₩52,394 | ₩51,648 | ₩52,394 | +1.34% | 3.1천 |
|---|
| 2025.10.22 | ₩51,874 | ₩51,874 | ₩51,413 | ₩51,488 | -0.74% | 1.3천 |
|---|
| 2025.10.21 | ₩52,328 | ₩52,328 | ₩52,141 | ₩52,141 | -0.36% | 400 |
|---|
| 2025.10.20 | ₩52,167 | ₩52,312 | ₩52,167 | ₩52,312 | +0.28% | 200 |
|---|
| 2025.10.17 | ₩51,486 | ₩51,633 | ₩50,965 | ₩51,552 | +0.13% | 3.4천 |
|---|
| 2025.10.16 | ₩52,475 | ₩52,475 | ₩51,724 | ₩51,724 | -1.43% | 600 |
|---|
| 2025.10.15 | ₩51,874 | ₩51,904 | ₩51,833 | ₩51,904 | +0.06% | 1.4천 |
|---|
| 2025.10.14 | ₩51,927 | ₩51,927 | ₩51,480 | ₩51,480 | -0.86% | 1.1천 |
|---|
| 2025.10.13 | ₩51,299 | ₩52,328 | ₩51,299 | ₩52,314 | +1.98% | 1.6천 |
|---|
| 2025.10.10 | ₩51,693 | ₩51,693 | ₩51,049 | ₩51,049 | -1.25% | 300 |
|---|