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 | ₩63,134 | ₩63,620 | ₩63,134 | ₩63,620 | +0.77% | 400 |
| 2026.10.08 | ₩62,394 | ₩62,394 | ₩62,394 | ₩62,394 | 0.00% | 100 |
| 2026.10.07 | ₩63,548 | ₩63,548 | ₩63,548 | ₩63,548 | 0.00% | 100 |
| 2026.10.06 | ₩64,581 | ₩64,581 | ₩64,581 | ₩64,581 | 0.00% | 100 |
| 2026.10.05 | ₩64,199 | ₩64,199 | ₩64,199 | ₩64,199 | 0.00% | 100 |
| 2026.10.02 | ₩63,599 | ₩63,599 | ₩63,599 | ₩63,599 | 0.00% | 100 |
| 2026.10.01 | ₩62,107 | ₩62,515 | ₩62,067 | ₩62,515 | +0.66% | 400 |
| 2026.09.30 | ₩61,920 | ₩61,920 | ₩61,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,818 |
| -0.16% |
| 200 |
| 2026.09.29 | ₩61,493 | ₩61,493 | ₩61,493 | ₩61,493 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩61,373 | ₩61,373 | ₩61,299 | ₩61,299 | -0.12% | 200 |
|---|
| 2026.09.25 | ₩61,520 | ₩61,636 | ₩61,520 | ₩61,636 | +0.19% | 600 |
|---|
| 2026.09.24 | ₩61,066 | ₩61,489 | ₩61,066 | ₩61,489 | +0.69% | 200 |
|---|
| 2026.09.23 | ₩61,207 | ₩61,207 | ₩61,207 | ₩61,207 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩61,891 | ₩61,891 | ₩61,891 | ₩61,891 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩61,219 | ₩61,219 | ₩61,219 | ₩61,219 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩58,891 | ₩59,218 | ₩58,757 | ₩59,218 | +0.56% | 1.9천 |
|---|
| 2026.09.17 | ₩58,584 | ₩58,678 | ₩58,584 | ₩58,678 | +0.16% | 2천 |
|---|
| 2026.09.16 | ₩57,503 | ₩57,503 | ₩57,503 | ₩57,503 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩57,305 | ₩57,305 | ₩57,305 | ₩57,305 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩57,276 | ₩57,403 | ₩57,089 | ₩57,403 | +0.22% | 500 |
|---|
| 2026.09.11 | ₩58,394 | ₩58,394 | ₩58,394 | ₩58,394 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩58,250 | ₩58,297 | ₩57,839 | ₩57,839 | -0.71% | 1.2천 |
|---|
| 2026.09.09 | ₩58,753 | ₩58,753 | ₩58,753 | ₩58,753 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩58,804 | ₩58,804 | ₩58,804 | ₩58,804 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩58,489 | ₩58,489 | ₩58,489 | ₩58,489 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩57,796 | ₩57,934 | ₩57,796 | ₩57,934 | +0.24% | 300 |
|---|
| 2026.09.02 | ₩57,180 | ₩57,180 | ₩57,180 | ₩57,180 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩57,767 | ₩57,767 | ₩57,767 | ₩57,767 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩59,079 | ₩59,079 | ₩59,079 | ₩59,079 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩59,288 | ₩59,288 | ₩59,288 | ₩59,288 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩59,705 | ₩60,100 | ₩59,705 | ₩60,100 | +0.66% | 200 |
|---|
| 2026.08.26 | ₩58,355 | ₩58,355 | ₩58,355 | ₩58,355 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩58,237 | ₩58,237 | ₩57,986 | ₩57,986 | -0.43% | 300 |
|---|
| 2026.08.24 | ₩57,796 | ₩57,796 | ₩57,573 | ₩57,573 | -0.39% | 200 |
|---|
| 2026.08.21 | ₩58,505 | ₩58,505 | ₩58,505 | ₩58,505 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩58,050 | ₩58,050 | ₩58,050 | ₩58,050 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩58,557 | ₩58,600 | ₩58,557 | ₩58,600 | +0.07% | 800 |
|---|
| 2026.08.18 | ₩59,270 | ₩59,270 | ₩59,270 | ₩59,270 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩61,289 | ₩61,289 | ₩61,289 | ₩61,289 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩61,600 | ₩61,600 | ₩61,239 | ₩61,307 | -0.47% | 3.1천 |
|---|
| 2026.08.13 | ₩61,907 | ₩61,907 | ₩61,907 | ₩61,907 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩61,662 | ₩61,662 | ₩61,662 | ₩61,662 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩60,551 | ₩60,551 | ₩60,551 | ₩60,551 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩60,624 | ₩60,624 | ₩60,624 | ₩60,624 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩60,379 | ₩60,408 | ₩60,379 | ₩60,408 | +0.05% | 200 |
|---|
| 2026.08.06 | ₩60,052 | ₩60,052 | ₩59,454 | ₩59,454 | -1.00% | 300 |
|---|
| 2026.08.05 | ₩60,952 | ₩60,952 | ₩60,349 | ₩60,349 | -0.99% | 1천 |
|---|
| 2026.08.04 | ₩60,439 | ₩60,705 | ₩60,439 | ₩60,705 | +0.44% | 1.1천 |
|---|
| 2026.08.03 | ₩58,214 | ₩58,214 | ₩58,214 | ₩58,214 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩57,049 | ₩57,049 | ₩56,801 | ₩56,801 | -0.44% | 200 |
|---|
| 2026.07.30 | ₩54,794 | ₩55,221 | ₩54,794 | ₩55,221 | +0.78% | 300 |
|---|
| 2026.07.29 | ₩52,298 | ₩52,310 | ₩52,292 | ₩52,310 | +0.02% | 400 |
|---|
| 2026.07.28 | ₩53,930 | ₩53,930 | ₩53,930 | ₩53,930 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩55,582 | ₩55,582 | ₩55,582 | ₩55,582 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩55,847 | ₩55,847 | ₩55,847 | ₩55,847 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩57,129 | ₩57,129 | ₩57,129 | ₩57,129 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩57,944 | ₩57,944 | ₩57,944 | ₩57,944 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩58,416 | ₩58,416 | ₩58,416 | ₩58,416 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩56,952 | ₩56,952 | ₩56,952 | ₩56,952 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩55,408 | ₩56,782 | ₩55,354 | ₩56,782 | +2.48% | 700 |
|---|
| 2026.07.16 | ₩59,211 | ₩59,211 | ₩57,596 | ₩57,762 | -2.45% | 3.2천 |
|---|
| 2026.07.15 | ₩59,570 | ₩59,570 | ₩59,570 | ₩59,570 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩59,478 | ₩59,847 | ₩59,478 | ₩59,847 | +0.62% | 100 |
|---|
| 2026.07.13 | ₩58,644 | ₩58,644 | ₩58,644 | ₩58,644 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩60,278 | ₩60,437 | ₩60,278 | ₩60,437 | +0.26% | 500 |
|---|
| 2026.07.09 | ₩60,892 | ₩60,892 | ₩60,727 | ₩60,727 | -0.27% | 100 |
|---|
| 2026.07.08 | ₩59,410 | ₩59,410 | ₩59,410 | ₩59,410 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩59,004 | ₩59,040 | ₩58,891 | ₩59,040 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩61,307 | ₩61,307 | ₩61,307 | ₩61,307 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩60,088 | ₩60,088 | ₩60,088 | ₩60,088 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩61,479 | ₩61,479 | ₩61,479 | ₩61,479 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩62,987 | ₩63,353 | ₩62,987 | ₩63,353 | +0.58% | 200 |
|---|
| 2026.06.29 | ₩59,811 | ₩61,570 | ₩59,811 | ₩61,570 | +2.94% | 1.7천 |
|---|
| 2026.06.26 | ₩59,727 | ₩59,727 | ₩59,727 | ₩59,727 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩60,505 | ₩60,572 | ₩60,505 | ₩60,524 | +0.03% | 900 |
|---|
| 2026.06.24 | ₩60,238 | ₩60,238 | ₩59,675 | ₩59,675 | -0.93% | 2천 |
|---|
| 2026.06.23 | ₩59,953 | ₩59,953 | ₩59,953 | ₩59,953 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩62,938 | ₩62,938 | ₩62,938 | ₩62,938 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩62,640 | ₩62,640 | ₩62,640 | ₩62,640 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩60,731 | ₩60,731 | ₩60,731 | ₩60,731 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩60,736 | ₩60,736 | ₩60,736 | ₩60,736 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩61,786 | ₩61,903 | ₩61,786 | ₩61,903 | +0.19% | 2.3천 |
|---|
| 2026.06.12 | ₩59,813 | ₩59,813 | ₩59,813 | ₩59,813 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩59,478 | ₩59,478 | ₩59,478 | ₩59,478 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩57,170 | ₩57,170 | ₩57,170 | ₩57,170 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩58,610 | ₩58,610 | ₩58,610 | ₩58,610 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩59,291 | ₩59,291 | ₩59,286 | ₩59,286 | -0.01% | 100 |
|---|
| 2026.06.05 | ₩59,011 | ₩59,158 | ₩58,433 | ₩58,433 | -0.98% | 1.1천 |
|---|
| 2026.06.04 | ₩61,359 | ₩62,642 | ₩61,359 | ₩62,642 | +2.09% | 200 |
|---|
| 2026.06.03 | ₩62,961 | ₩63,112 | ₩62,961 | ₩63,112 | +0.24% | 400 |
|---|
| 2026.06.02 | ₩63,334 | ₩63,528 | ₩63,334 | ₩63,528 | +0.31% | 200 |
|---|
| 2026.06.01 | ₩63,468 | ₩63,468 | ₩63,428 | ₩63,428 | -0.06% | 200 |
|---|
| 2026.05.29 | ₩61,153 | ₩61,680 | ₩61,153 | ₩61,545 | +0.64% | 400 |
|---|
| 2026.05.28 | ₩60,305 | ₩61,333 | ₩60,305 | ₩61,269 | +1.60% | 500 |
|---|
| 2026.05.27 | ₩60,479 | ₩60,639 | ₩60,339 | ₩60,579 | +0.17% | 1.1천 |
|---|
| 2026.05.26 | ₩60,852 | ₩61,011 | ₩60,852 | ₩61,011 | +0.26% | 100 |
|---|
| 2026.05.22 | ₩59,638 | ₩59,638 | ₩59,300 | ₩59,300 | -0.57% | 1.6천 |
|---|
| 2026.05.21 | ₩58,929 | ₩58,929 | ₩58,929 | ₩58,929 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩57,856 | ₩57,922 | ₩57,746 | ₩57,922 | +0.11% | 700 |
|---|
| 2026.05.19 | ₩57,223 | ₩57,223 | ₩56,901 | ₩56,901 | -0.56% | 300 |
|---|
| 2026.05.18 | ₩57,463 | ₩57,690 | ₩57,289 | ₩57,576 | +0.20% | 2.1천 |
|---|
| 2026.05.15 | ₩58,668 | ₩58,668 | ₩58,668 | ₩58,668 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩59,625 | ₩60,132 | ₩59,625 | ₩60,132 | +0.85% | 400 |
|---|
| 2026.05.13 | ₩58,877 | ₩59,239 | ₩58,877 | ₩59,239 | +0.61% | 800 |
|---|
| 2026.05.12 | ₩57,983 | ₩57,983 | ₩57,663 | ₩57,966 | -0.03% | 400 |
|---|
| 2026.05.11 | ₩58,837 | ₩59,184 | ₩58,837 | ₩59,116 | +0.47% | 200 |
|---|
| 2026.05.08 | ₩58,837 | ₩58,919 | ₩58,837 | ₩58,919 | +0.14% | 1천 |
|---|
| 2026.05.07 | ₩57,715 | ₩57,715 | ₩57,715 | ₩57,715 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩57,223 | ₩57,787 | ₩57,223 | ₩57,787 | +0.99% | 1.9천 |
|---|
| 2026.05.05 | ₩56,462 | ₩56,462 | ₩56,411 | ₩56,411 | -0.09% | 1.2천 |
|---|
| 2026.05.04 | ₩55,648 | ₩55,648 | ₩55,612 | ₩55,612 | -0.06% | 400 |
|---|
| 2026.05.01 | ₩54,300 | ₩54,981 | ₩54,300 | ₩54,981 | +1.25% | 2.1천 |
|---|
| 2026.04.30 | ₩54,313 | ₩54,313 | ₩54,313 | ₩54,313 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩52,952 | ₩53,339 | ₩52,952 | ₩53,259 | +0.58% | 2.9천 |
|---|
| 2026.04.28 | ₩52,672 | ₩53,126 | ₩52,672 | ₩53,126 | +0.86% | 1.7천 |
|---|
| 2026.04.27 | ₩54,102 | ₩54,102 | ₩54,102 | ₩54,102 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩54,045 | ₩54,045 | ₩54,045 | ₩54,045 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩53,026 | ₩53,026 | ₩52,445 | ₩52,490 | -1.01% | 300 |
|---|
| 2026.04.22 | ₩53,206 | ₩53,613 | ₩53,206 | ₩53,613 | +0.76% | 100 |
|---|
| 2026.04.21 | ₩52,765 | ₩52,765 | ₩52,192 | ₩52,248 | -0.98% | 600 |
|---|
| 2026.04.20 | ₩51,885 | ₩52,094 | ₩51,885 | ₩52,094 | +0.40% | 300 |
|---|
| 2026.04.17 | ₩52,272 | ₩52,285 | ₩52,192 | ₩52,198 | -0.14% | 8.1천 |
|---|
| 2026.04.16 | ₩51,391 | ₩51,508 | ₩51,391 | ₩51,508 | +0.23% | 200 |
|---|
| 2026.04.15 | ₩50,737 | ₩51,029 | ₩50,677 | ₩51,029 | +0.58% | 3천 |
|---|
| 2026.04.14 | ₩50,163 | ₩50,310 | ₩50,163 | ₩50,303 | +0.28% | 4.3천 |
|---|
| 2026.04.13 | ₩49,362 | ₩49,362 | ₩49,362 | ₩49,362 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩48,295 | ₩48,348 | ₩48,295 | ₩48,295 | 0.00% | 800 |
|---|
| 2026.04.09 | ₩48,092 | ₩48,092 | ₩48,092 | ₩48,092 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩46,320 | ₩49,015 | ₩46,320 | ₩48,402 | +4.49% | 2.1천 |
|---|
| 2026.04.07 | ₩45,939 | ₩45,939 | ₩45,939 | ₩45,939 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩45,639 | ₩45,906 | ₩45,639 | ₩45,879 | +0.53% | 1.4천 |
|---|
| 2026.04.02 | ₩45,580 | ₩45,580 | ₩45,580 | ₩45,580 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩45,721 | ₩45,721 | ₩45,721 | ₩45,721 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩45,015 | ₩45,015 | ₩45,015 | ₩45,015 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩42,997 | ₩43,272 | ₩42,997 | ₩43,272 | +0.64% | 2.7천 |
|---|
| 2026.03.27 | ₩43,984 | ₩44,198 | ₩43,898 | ₩43,898 | -0.20% | 1천 |
|---|
| 2026.03.26 | ₩45,386 | ₩45,386 | ₩45,188 | ₩45,188 | -0.44% | 200 |
|---|
| 2026.03.25 | ₩47,114 | ₩47,114 | ₩46,707 | ₩46,707 | -0.86% | 200 |
|---|
| 2026.03.24 | ₩46,169 | ₩46,169 | ₩46,169 | ₩46,169 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩46,990 | ₩46,990 | ₩46,990 | ₩46,990 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩46,627 | ₩46,627 | ₩45,719 | ₩45,719 | -1.95% | 900 |
|---|
| 2026.03.19 | ₩47,427 | ₩47,427 | ₩47,427 | ₩47,427 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩47,801 | ₩47,801 | ₩47,391 | ₩47,391 | -0.86% | 100 |
|---|
| 2026.03.17 | ₩47,634 | ₩47,634 | ₩47,634 | ₩47,634 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩47,427 | ₩47,497 | ₩47,401 | ₩47,493 | +0.14% | 1.1천 |
|---|
| 2026.03.13 | ₩46,543 | ₩46,543 | ₩46,543 | ₩46,543 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩46,920 | ₩46,920 | ₩46,842 | ₩46,842 | -0.17% | 300 |
|---|
| 2026.03.11 | ₩47,943 | ₩47,943 | ₩47,943 | ₩47,943 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩47,634 | ₩47,634 | ₩47,634 | ₩47,634 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,794 | ₩47,574 | ₩46,794 | ₩47,574 | +1.67% | 200 |
|---|
| 2026.03.06 | ₩46,952 | ₩46,952 | ₩46,952 | ₩46,952 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩47,227 | ₩47,461 | ₩47,227 | ₩47,461 | +0.49% | 500 |
|---|
| 2026.03.04 | ₩47,446 | ₩47,446 | ₩47,446 | ₩47,446 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩46,959 | ₩46,960 | ₩46,775 | ₩46,775 | -0.39% | 500 |
|---|
| 2026.03.02 | ₩47,935 | ₩47,935 | ₩47,935 | ₩47,935 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩46,560 | ₩47,991 | ₩46,507 | ₩47,991 | +3.07% | 3.2천 |
|---|
| 2026.02.26 | ₩47,828 | ₩48,962 | ₩47,494 | ₩48,340 | +1.07% | 3.8천 |
|---|
| 2026.02.25 | ₩47,774 | ₩48,802 | ₩47,774 | ₩48,802 | +2.15% | 2.2천 |
|---|
| 2026.02.24 | ₩47,780 | ₩47,780 | ₩47,780 | ₩47,780 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩46,822 | ₩46,822 | ₩46,822 | ₩46,822 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩48,175 | ₩48,602 | ₩48,011 | ₩48,011 | -0.34% | 300 |
|---|
| 2026.02.19 | ₩47,913 | ₩47,913 | ₩47,913 | ₩47,913 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩48,039 | ₩48,039 | ₩48,039 | ₩48,039 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩47,769 | ₩47,769 | ₩47,769 | ₩47,769 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩48,147 | ₩48,147 | ₩48,147 | ₩48,147 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩47,632 | ₩47,632 | ₩47,632 | ₩47,632 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩48,508 | ₩49,002 | ₩48,508 | ₩49,002 | +1.02% | 300 |
|---|
| 2026.02.10 | ₩49,015 | ₩49,015 | ₩49,015 | ₩49,015 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩48,815 | ₩48,815 | ₩48,815 | ₩48,815 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩47,600 | ₩47,600 | ₩47,600 | ₩47,600 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩46,320 | ₩46,934 | ₩45,866 | ₩45,866 | -0.98% | 5.6천 |
|---|
| 2026.02.04 | ₩46,974 | ₩47,988 | ₩46,667 | ₩47,277 | +0.64% | 1.2천 |
|---|
| 2026.02.03 | ₩48,689 | ₩48,689 | ₩48,484 | ₩48,484 | -0.42% | 300 |
|---|
| 2026.02.02 | ₩49,721 | ₩49,721 | ₩49,721 | ₩49,721 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩50,096 | ₩50,096 | ₩49,643 | ₩49,701 | -0.79% | 1천 |
|---|
| 2026.01.29 | ₩50,297 | ₩50,776 | ₩50,297 | ₩50,776 | +0.95% | 600 |
|---|
| 2026.01.28 | ₩51,718 | ₩51,937 | ₩51,718 | ₩51,771 | +0.10% | 1.3천 |
|---|
| 2026.01.27 | ₩51,582 | ₩51,582 | ₩51,582 | ₩51,582 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩50,714 | ₩50,714 | ₩50,714 | ₩50,714 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩50,326 | ₩50,326 | ₩50,326 | ₩50,326 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩50,120 | ₩50,120 | ₩50,120 | ₩50,120 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩49,543 | ₩49,543 | ₩49,543 | ₩49,543 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩49,576 | ₩49,576 | ₩49,009 | ₩49,009 | -1.14% | 800 |
|---|
| 2026.01.16 | ₩50,670 | ₩50,670 | ₩50,649 | ₩50,649 | -0.04% | 200 |
|---|
| 2026.01.15 | ₩51,044 | ₩51,044 | ₩50,650 | ₩50,650 | -0.77% | 200 |
|---|
| 2026.01.14 | ₩50,646 | ₩50,710 | ₩50,337 | ₩50,414 | -0.46% | 3천 |
|---|
| 2026.01.13 | ₩50,912 | ₩50,912 | ₩50,912 | ₩50,912 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩50,897 | ₩51,351 | ₩50,870 | ₩51,269 | +0.73% | 2.1만 |
|---|
| 2026.01.09 | ₩50,834 | ₩50,834 | ₩50,834 | ₩50,834 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩50,817 | ₩50,817 | ₩50,768 | ₩50,768 | -0.10% | 300 |
|---|
| 2026.01.07 | ₩51,151 | ₩51,618 | ₩51,151 | ₩51,442 | +0.57% | 400 |
|---|
| 2026.01.06 | ₩51,438 | ₩51,438 | ₩51,438 | ₩51,438 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩50,323 | ₩50,910 | ₩50,323 | ₩50,813 | +0.97% | 1.5천 |
|---|
| 2026.01.02 | ₩50,043 | ₩50,550 | ₩50,043 | ₩50,211 | +0.34% | 1.2천 |
|---|
| 2025.12.31 | ₩50,345 | ₩50,345 | ₩50,044 | ₩50,044 | -0.60% | 1.7천 |
|---|
| 2025.12.30 | ₩50,590 | ₩50,603 | ₩50,530 | ₩50,530 | -0.12% | 3.8천 |
|---|
| 2025.12.29 | ₩50,478 | ₩50,609 | ₩50,478 | ₩50,609 | +0.26% | 300 |
|---|
| 2025.12.26 | ₩50,690 | ₩50,690 | ₩50,690 | ₩50,690 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩50,609 | ₩50,609 | ₩50,609 | ₩50,609 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩50,337 | ₩50,530 | ₩50,337 | ₩50,530 | +0.38% | 300 |
|---|
| 2025.12.22 | ₩50,530 | ₩50,530 | ₩50,530 | ₩50,530 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩50,150 | ₩50,150 | ₩50,130 | ₩50,130 | -0.04% | 1천 |
|---|
| 2025.12.18 | ₩49,382 | ₩49,382 | ₩49,382 | ₩49,382 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩49,042 | ₩49,082 | ₩48,755 | ₩48,755 | -0.59% | 2.3천 |
|---|
| 2025.12.16 | ₩49,567 | ₩49,567 | ₩49,567 | ₩49,567 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩49,511 | ₩49,511 | ₩49,511 | ₩49,511 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩50,817 | ₩50,817 | ₩50,281 | ₩50,281 | -1.06% | 200 |
|---|
| 2025.12.11 | ₩51,571 | ₩51,571 | ₩51,571 | ₩51,571 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩51,544 | ₩51,991 | ₩51,524 | ₩51,870 | +0.63% | 1천 |
|---|
| 2025.12.09 | ₩51,524 | ₩51,578 | ₩51,478 | ₩51,506 | -0.04% | 2.4천 |
|---|
| 2025.12.08 | ₩51,458 | ₩51,458 | ₩51,458 | ₩51,458 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩51,315 | ₩51,315 | ₩51,315 | ₩51,315 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩51,097 | ₩51,111 | ₩50,981 | ₩50,981 | -0.23% | 700 |
|---|
| 2025.12.03 | ₩50,797 | ₩50,973 | ₩50,797 | ₩50,973 | +0.35% | 300 |
|---|
| 2025.12.02 | ₩50,688 | ₩50,688 | ₩50,688 | ₩50,688 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩50,267 | ₩50,267 | ₩50,267 | ₩50,267 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩50,636 | ₩50,636 | ₩50,636 | ₩50,636 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩50,083 | ₩50,188 | ₩50,083 | ₩50,084 | +0.00% | 2.9천 |
|---|
| 2025.11.25 | ₩48,882 | ₩49,837 | ₩48,882 | ₩49,837 | +1.95% | 1천 |
|---|
| 2025.11.24 | ₩49,176 | ₩49,515 | ₩49,176 | ₩49,515 | +0.69% | 400 |
|---|
| 2025.11.21 | ₩47,868 | ₩48,228 | ₩47,854 | ₩48,228 | +0.75% | 800 |
|---|
| 2025.11.20 | ₩50,497 | ₩50,964 | ₩48,271 | ₩48,271 | -4.41% | 3.1천 |
|---|
| 2025.11.19 | ₩49,803 | ₩49,803 | ₩49,803 | ₩49,803 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩49,136 | ₩49,936 | ₩48,815 | ₩49,783 | +1.32% | 1.6천 |
|---|
| 2025.11.17 | ₩51,037 | ₩51,084 | ₩50,216 | ₩50,262 | -1.52% | 3.9천 |
|---|
| 2025.11.14 | ₩50,470 | ₩51,097 | ₩49,896 | ₩50,990 | +1.03% | 4.9천 |
|---|
| 2025.11.13 | ₩51,177 | ₩51,191 | ₩51,132 | ₩51,132 | -0.09% | 1.1천 |
|---|
| 2025.11.12 | ₩52,652 | ₩52,652 | ₩52,567 | ₩52,567 | -0.16% | 600 |
|---|
| 2025.11.11 | ₩53,006 | ₩53,406 | ₩53,006 | ₩53,152 | +0.28% | 1.3만 |
|---|
| 2025.11.10 | ₩53,246 | ₩53,605 | ₩53,246 | ₩53,605 | +0.67% | 1.7천 |
|---|
| 2025.11.07 | ₩52,078 | ₩52,170 | ₩52,078 | ₩52,170 | +0.18% | 400 |
|---|
| 2025.11.06 | ₩53,246 | ₩53,246 | ₩52,285 | ₩52,478 | -1.44% | 1.4천 |
|---|
| 2025.11.05 | ₩53,326 | ₩53,633 | ₩53,206 | ₩53,479 | +0.29% | 600 |
|---|
| 2025.11.04 | ₩53,393 | ₩53,627 | ₩53,248 | ₩53,248 | -0.27% | 1.4천 |
|---|
| 2025.11.03 | ₩55,608 | ₩55,608 | ₩55,027 | ₩55,190 | -0.75% | 6.4천 |
|---|
| 2025.10.31 | ₩55,009 | ₩55,054 | ₩54,966 | ₩54,966 | -0.08% | 1.2천 |
|---|
| 2025.10.30 | ₩54,567 | ₩54,727 | ₩54,407 | ₩54,427 | -0.26% | 1.6천 |
|---|
| 2025.10.29 | ₩55,127 | ₩55,127 | ₩55,034 | ₩55,115 | -0.02% | 3.9천 |
|---|
| 2025.10.28 | ₩54,554 | ₩54,554 | ₩54,280 | ₩54,528 | -0.05% | 2.1천 |
|---|
| 2025.10.27 | ₩53,740 | ₩54,419 | ₩53,606 | ₩54,253 | +0.96% | 3.6천 |
|---|
| 2025.10.24 | ₩53,232 | ₩53,339 | ₩53,219 | ₩53,219 | -0.03% | 800 |
|---|
| 2025.10.23 | ₩51,660 | ₩52,352 | ₩51,606 | ₩52,352 | +1.34% | 3.1천 |
|---|
| 2025.10.22 | ₩51,831 | ₩51,831 | ₩51,371 | ₩51,446 | -0.74% | 1.3천 |
|---|
| 2025.10.21 | ₩52,285 | ₩52,285 | ₩52,098 | ₩52,098 | -0.36% | 400 |
|---|
| 2025.10.20 | ₩52,125 | ₩52,269 | ₩52,125 | ₩52,269 | +0.28% | 200 |
|---|
| 2025.10.17 | ₩51,444 | ₩51,591 | ₩50,924 | ₩51,510 | +0.13% | 3.4천 |
|---|
| 2025.10.16 | ₩52,432 | ₩52,432 | ₩51,682 | ₩51,682 | -1.43% | 600 |
|---|
| 2025.10.15 | ₩51,831 | ₩51,862 | ₩51,791 | ₩51,862 | +0.06% | 1.4천 |
|---|
| 2025.10.14 | ₩51,885 | ₩51,885 | ₩51,438 | ₩51,438 | -0.86% | 1.1천 |
|---|
| 2025.10.13 | ₩51,257 | ₩52,285 | ₩51,257 | ₩52,272 | +1.98% | 1.6천 |
|---|
| 2025.10.10 | ₩51,651 | ₩51,651 | ₩51,008 | ₩51,008 | -1.25% | 300 |
|---|