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 | ₩63,468 | ₩63,956 | ₩63,468 | ₩63,956 | +0.77% | 400 |
| 2026.10.08 | ₩62,723 | ₩62,723 | ₩62,723 | ₩62,723 | 0.00% | 100 |
| 2026.10.07 | ₩63,884 | ₩63,884 | ₩63,884 | ₩63,884 | 0.00% | 100 |
| 2026.10.06 | ₩64,922 | ₩64,922 | ₩64,922 | ₩64,922 | 0.00% | 100 |
| 2026.10.05 | ₩64,538 | ₩64,538 | ₩64,538 | ₩64,538 | 0.00% | 100 |
| 2026.10.02 | ₩63,935 | ₩63,935 | ₩63,935 | ₩63,935 | 0.00% | 100 |
| 2026.10.01 | ₩62,435 | ₩62,845 | ₩62,395 | ₩62,845 | +0.66% | 400 |
| 2026.09.30 | ₩62,247 | ₩62,247 | ₩62,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,145 |
| -0.16% |
| 200 |
| 2026.09.29 | ₩61,818 | ₩61,818 | ₩61,818 | ₩61,818 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩61,697 | ₩61,697 | ₩61,623 | ₩61,623 | -0.12% | 200 |
|---|
| 2026.09.25 | ₩61,845 | ₩61,961 | ₩61,845 | ₩61,961 | +0.19% | 600 |
|---|
| 2026.09.24 | ₩61,388 | ₩61,814 | ₩61,388 | ₩61,814 | +0.69% | 200 |
|---|
| 2026.09.23 | ₩61,531 | ₩61,531 | ₩61,531 | ₩61,531 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩62,217 | ₩62,217 | ₩62,217 | ₩62,217 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩61,543 | ₩61,543 | ₩61,543 | ₩61,543 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩59,202 | ₩59,530 | ₩59,068 | ₩59,530 | +0.56% | 1.9천 |
|---|
| 2026.09.17 | ₩58,893 | ₩58,988 | ₩58,893 | ₩58,988 | +0.16% | 2천 |
|---|
| 2026.09.16 | ₩57,807 | ₩57,807 | ₩57,807 | ₩57,807 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩57,608 | ₩57,608 | ₩57,608 | ₩57,608 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩57,578 | ₩57,706 | ₩57,391 | ₩57,706 | +0.22% | 500 |
|---|
| 2026.09.11 | ₩58,703 | ₩58,703 | ₩58,703 | ₩58,703 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩58,558 | ₩58,605 | ₩58,145 | ₩58,145 | -0.71% | 1.2천 |
|---|
| 2026.09.09 | ₩59,064 | ₩59,064 | ₩59,064 | ₩59,064 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩59,115 | ₩59,115 | ₩59,115 | ₩59,115 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩58,798 | ₩58,798 | ₩58,798 | ₩58,798 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩58,102 | ₩58,240 | ₩58,102 | ₩58,240 | +0.24% | 300 |
|---|
| 2026.09.02 | ₩57,482 | ₩57,482 | ₩57,482 | ₩57,482 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩58,072 | ₩58,072 | ₩58,072 | ₩58,072 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩59,391 | ₩59,391 | ₩59,391 | ₩59,391 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩59,601 | ₩59,601 | ₩59,601 | ₩59,601 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩60,020 | ₩60,417 | ₩60,020 | ₩60,417 | +0.66% | 200 |
|---|
| 2026.08.26 | ₩58,664 | ₩58,664 | ₩58,664 | ₩58,664 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩58,544 | ₩58,544 | ₩58,292 | ₩58,292 | -0.43% | 300 |
|---|
| 2026.08.24 | ₩58,102 | ₩58,102 | ₩57,878 | ₩57,878 | -0.39% | 200 |
|---|
| 2026.08.21 | ₩58,814 | ₩58,814 | ₩58,814 | ₩58,814 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩58,357 | ₩58,357 | ₩58,357 | ₩58,357 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩58,866 | ₩58,909 | ₩58,866 | ₩58,909 | +0.07% | 800 |
|---|
| 2026.08.18 | ₩59,583 | ₩59,583 | ₩59,583 | ₩59,583 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩61,612 | ₩61,612 | ₩61,612 | ₩61,612 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩61,925 | ₩61,925 | ₩61,563 | ₩61,631 | -0.47% | 3.1천 |
|---|
| 2026.08.13 | ₩62,234 | ₩62,234 | ₩62,234 | ₩62,234 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩61,988 | ₩61,988 | ₩61,988 | ₩61,988 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩60,871 | ₩60,871 | ₩60,871 | ₩60,871 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩60,944 | ₩60,944 | ₩60,944 | ₩60,944 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩60,698 | ₩60,727 | ₩60,698 | ₩60,727 | +0.05% | 200 |
|---|
| 2026.08.06 | ₩60,369 | ₩60,369 | ₩59,768 | ₩59,768 | -1.00% | 300 |
|---|
| 2026.08.05 | ₩61,274 | ₩61,274 | ₩60,668 | ₩60,668 | -0.99% | 1천 |
|---|
| 2026.08.04 | ₩60,758 | ₩61,026 | ₩60,758 | ₩61,026 | +0.44% | 1.1천 |
|---|
| 2026.08.03 | ₩58,522 | ₩58,522 | ₩58,522 | ₩58,522 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩57,350 | ₩57,350 | ₩57,101 | ₩57,101 | -0.44% | 200 |
|---|
| 2026.07.30 | ₩55,083 | ₩55,513 | ₩55,083 | ₩55,513 | +0.78% | 300 |
|---|
| 2026.07.29 | ₩52,575 | ₩52,587 | ₩52,568 | ₩52,587 | +0.02% | 400 |
|---|
| 2026.07.28 | ₩54,215 | ₩54,215 | ₩54,215 | ₩54,215 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩55,876 | ₩55,876 | ₩55,876 | ₩55,876 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩56,142 | ₩56,142 | ₩56,142 | ₩56,142 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩57,431 | ₩57,431 | ₩57,431 | ₩57,431 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩58,251 | ₩58,251 | ₩58,251 | ₩58,251 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩58,724 | ₩58,724 | ₩58,724 | ₩58,724 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩57,252 | ₩57,252 | ₩57,252 | ₩57,252 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩55,700 | ₩57,082 | ₩55,647 | ₩57,082 | +2.48% | 700 |
|---|
| 2026.07.16 | ₩59,524 | ₩59,524 | ₩57,900 | ₩58,067 | -2.45% | 3.2천 |
|---|
| 2026.07.15 | ₩59,885 | ₩59,885 | ₩59,885 | ₩59,885 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩59,792 | ₩60,164 | ₩59,792 | ₩60,164 | +0.62% | 100 |
|---|
| 2026.07.13 | ₩58,954 | ₩58,954 | ₩58,954 | ₩58,954 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩60,597 | ₩60,757 | ₩60,597 | ₩60,757 | +0.26% | 500 |
|---|
| 2026.07.09 | ₩61,214 | ₩61,214 | ₩61,048 | ₩61,048 | -0.27% | 100 |
|---|
| 2026.07.08 | ₩59,724 | ₩59,724 | ₩59,724 | ₩59,724 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩59,316 | ₩59,352 | ₩59,202 | ₩59,352 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩61,631 | ₩61,631 | ₩61,631 | ₩61,631 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩60,405 | ₩60,405 | ₩60,405 | ₩60,405 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩61,804 | ₩61,804 | ₩61,804 | ₩61,804 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩63,320 | ₩63,688 | ₩63,320 | ₩63,688 | +0.58% | 200 |
|---|
| 2026.06.29 | ₩60,127 | ₩61,896 | ₩60,127 | ₩61,896 | +2.94% | 1.7천 |
|---|
| 2026.06.26 | ₩60,043 | ₩60,043 | ₩60,043 | ₩60,043 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩60,825 | ₩60,892 | ₩60,825 | ₩60,844 | +0.03% | 900 |
|---|
| 2026.06.24 | ₩60,557 | ₩60,557 | ₩59,991 | ₩59,991 | -0.93% | 2천 |
|---|
| 2026.06.23 | ₩60,270 | ₩60,270 | ₩60,270 | ₩60,270 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩63,271 | ₩63,271 | ₩63,271 | ₩63,271 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩62,971 | ₩62,971 | ₩62,971 | ₩62,971 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩61,052 | ₩61,052 | ₩61,052 | ₩61,052 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩61,057 | ₩61,057 | ₩61,057 | ₩61,057 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩62,113 | ₩62,230 | ₩62,113 | ₩62,230 | +0.19% | 2.3천 |
|---|
| 2026.06.12 | ₩60,129 | ₩60,129 | ₩60,129 | ₩60,129 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩59,792 | ₩59,792 | ₩59,792 | ₩59,792 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩57,472 | ₩57,472 | ₩57,472 | ₩57,472 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩58,920 | ₩58,920 | ₩58,920 | ₩58,920 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩59,604 | ₩59,604 | ₩59,599 | ₩59,599 | -0.01% | 100 |
|---|
| 2026.06.05 | ₩59,322 | ₩59,470 | ₩58,742 | ₩58,742 | -0.98% | 1.1천 |
|---|
| 2026.06.04 | ₩61,684 | ₩62,973 | ₩61,684 | ₩62,973 | +2.09% | 200 |
|---|
| 2026.06.03 | ₩63,293 | ₩63,445 | ₩63,293 | ₩63,445 | +0.24% | 400 |
|---|
| 2026.06.02 | ₩63,669 | ₩63,864 | ₩63,669 | ₩63,864 | +0.31% | 200 |
|---|
| 2026.06.01 | ₩63,803 | ₩63,803 | ₩63,763 | ₩63,763 | -0.06% | 200 |
|---|
| 2026.05.29 | ₩61,476 | ₩62,006 | ₩61,476 | ₩61,870 | +0.64% | 400 |
|---|
| 2026.05.28 | ₩60,624 | ₩61,657 | ₩60,624 | ₩61,592 | +1.60% | 500 |
|---|
| 2026.05.27 | ₩60,798 | ₩60,959 | ₩60,657 | ₩60,899 | +0.17% | 1.1천 |
|---|
| 2026.05.26 | ₩61,174 | ₩61,333 | ₩61,174 | ₩61,333 | +0.26% | 100 |
|---|
| 2026.05.22 | ₩59,953 | ₩59,953 | ₩59,614 | ₩59,614 | -0.57% | 1.6천 |
|---|
| 2026.05.21 | ₩59,241 | ₩59,241 | ₩59,241 | ₩59,241 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩58,162 | ₩58,228 | ₩58,051 | ₩58,228 | +0.11% | 700 |
|---|
| 2026.05.19 | ₩57,525 | ₩57,525 | ₩57,201 | ₩57,201 | -0.56% | 300 |
|---|
| 2026.05.18 | ₩57,766 | ₩57,994 | ₩57,592 | ₩57,880 | +0.20% | 2.1천 |
|---|
| 2026.05.15 | ₩58,978 | ₩58,978 | ₩58,978 | ₩58,978 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩59,940 | ₩60,449 | ₩59,940 | ₩60,449 | +0.85% | 400 |
|---|
| 2026.05.13 | ₩59,188 | ₩59,552 | ₩59,188 | ₩59,552 | +0.61% | 800 |
|---|
| 2026.05.12 | ₩58,289 | ₩58,289 | ₩57,968 | ₩58,272 | -0.03% | 400 |
|---|
| 2026.05.11 | ₩59,148 | ₩59,497 | ₩59,148 | ₩59,428 | +0.47% | 200 |
|---|
| 2026.05.08 | ₩59,148 | ₩59,230 | ₩59,148 | ₩59,230 | +0.14% | 1천 |
|---|
| 2026.05.07 | ₩58,020 | ₩58,020 | ₩58,020 | ₩58,020 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩57,525 | ₩58,092 | ₩57,525 | ₩58,092 | +0.99% | 1.9천 |
|---|
| 2026.05.05 | ₩56,760 | ₩56,760 | ₩56,709 | ₩56,709 | -0.09% | 1.2천 |
|---|
| 2026.05.04 | ₩55,942 | ₩55,942 | ₩55,906 | ₩55,906 | -0.06% | 400 |
|---|
| 2026.05.01 | ₩54,587 | ₩55,271 | ₩54,587 | ₩55,271 | +1.25% | 2.1천 |
|---|
| 2026.04.30 | ₩54,600 | ₩54,600 | ₩54,600 | ₩54,600 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩53,232 | ₩53,621 | ₩53,232 | ₩53,540 | +0.58% | 2.9천 |
|---|
| 2026.04.28 | ₩52,950 | ₩53,406 | ₩52,950 | ₩53,406 | +0.86% | 1.7천 |
|---|
| 2026.04.27 | ₩54,388 | ₩54,388 | ₩54,388 | ₩54,388 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩54,331 | ₩54,331 | ₩54,331 | ₩54,331 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩53,306 | ₩53,306 | ₩52,722 | ₩52,768 | -1.01% | 300 |
|---|
| 2026.04.22 | ₩53,487 | ₩53,896 | ₩53,487 | ₩53,896 | +0.76% | 100 |
|---|
| 2026.04.21 | ₩53,044 | ₩53,044 | ₩52,467 | ₩52,524 | -0.98% | 600 |
|---|
| 2026.04.20 | ₩52,159 | ₩52,369 | ₩52,159 | ₩52,369 | +0.40% | 300 |
|---|
| 2026.04.17 | ₩52,548 | ₩52,561 | ₩52,467 | ₩52,474 | -0.14% | 8.1천 |
|---|
| 2026.04.16 | ₩51,662 | ₩51,780 | ₩51,662 | ₩51,780 | +0.23% | 200 |
|---|
| 2026.04.15 | ₩51,005 | ₩51,299 | ₩50,945 | ₩51,299 | +0.58% | 3천 |
|---|
| 2026.04.14 | ₩50,428 | ₩50,576 | ₩50,428 | ₩50,569 | +0.28% | 4.3천 |
|---|
| 2026.04.13 | ₩49,623 | ₩49,623 | ₩49,623 | ₩49,623 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩48,550 | ₩48,604 | ₩48,550 | ₩48,550 | 0.00% | 800 |
|---|
| 2026.04.09 | ₩48,346 | ₩48,346 | ₩48,346 | ₩48,346 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩46,565 | ₩49,274 | ₩46,565 | ₩48,657 | +4.49% | 2.1천 |
|---|
| 2026.04.07 | ₩46,182 | ₩46,182 | ₩46,182 | ₩46,182 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩45,880 | ₩46,149 | ₩45,880 | ₩46,122 | +0.53% | 1.4천 |
|---|
| 2026.04.02 | ₩45,821 | ₩45,821 | ₩45,821 | ₩45,821 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩45,962 | ₩45,962 | ₩45,962 | ₩45,962 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩45,252 | ₩45,252 | ₩45,252 | ₩45,252 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩43,224 | ₩43,500 | ₩43,224 | ₩43,500 | +0.64% | 2.7천 |
|---|
| 2026.03.27 | ₩44,217 | ₩44,431 | ₩44,130 | ₩44,130 | -0.20% | 1천 |
|---|
| 2026.03.26 | ₩45,625 | ₩45,625 | ₩45,427 | ₩45,427 | -0.44% | 200 |
|---|
| 2026.03.25 | ₩47,363 | ₩47,363 | ₩46,954 | ₩46,954 | -0.86% | 200 |
|---|
| 2026.03.24 | ₩46,413 | ₩46,413 | ₩46,413 | ₩46,413 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩47,238 | ₩47,238 | ₩47,238 | ₩47,238 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩46,873 | ₩46,873 | ₩45,961 | ₩45,961 | -1.95% | 900 |
|---|
| 2026.03.19 | ₩47,678 | ₩47,678 | ₩47,678 | ₩47,678 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩48,054 | ₩48,054 | ₩47,642 | ₩47,642 | -0.86% | 100 |
|---|
| 2026.03.17 | ₩47,886 | ₩47,886 | ₩47,886 | ₩47,886 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩47,678 | ₩47,748 | ₩47,651 | ₩47,744 | +0.14% | 1.1천 |
|---|
| 2026.03.13 | ₩46,789 | ₩46,789 | ₩46,789 | ₩46,789 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩47,168 | ₩47,168 | ₩47,089 | ₩47,089 | -0.17% | 300 |
|---|
| 2026.03.11 | ₩48,196 | ₩48,196 | ₩48,196 | ₩48,196 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩47,886 | ₩47,886 | ₩47,886 | ₩47,886 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩47,041 | ₩47,826 | ₩47,041 | ₩47,826 | +1.67% | 200 |
|---|
| 2026.03.06 | ₩47,200 | ₩47,200 | ₩47,200 | ₩47,200 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩47,477 | ₩47,712 | ₩47,477 | ₩47,712 | +0.49% | 500 |
|---|
| 2026.03.04 | ₩47,697 | ₩47,697 | ₩47,697 | ₩47,697 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩47,207 | ₩47,208 | ₩47,022 | ₩47,022 | -0.39% | 500 |
|---|
| 2026.03.02 | ₩48,188 | ₩48,188 | ₩48,188 | ₩48,188 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩46,806 | ₩48,244 | ₩46,752 | ₩48,244 | +3.07% | 3.2천 |
|---|
| 2026.02.26 | ₩48,080 | ₩49,221 | ₩47,745 | ₩48,596 | +1.07% | 3.8천 |
|---|
| 2026.02.25 | ₩48,027 | ₩49,060 | ₩48,027 | ₩49,060 | +2.15% | 2.2천 |
|---|
| 2026.02.24 | ₩48,032 | ₩48,032 | ₩48,032 | ₩48,032 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩47,069 | ₩47,069 | ₩47,069 | ₩47,069 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩48,429 | ₩48,859 | ₩48,264 | ₩48,264 | -0.34% | 300 |
|---|
| 2026.02.19 | ₩48,166 | ₩48,166 | ₩48,166 | ₩48,166 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩48,292 | ₩48,292 | ₩48,292 | ₩48,292 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩48,021 | ₩48,021 | ₩48,021 | ₩48,021 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩48,401 | ₩48,401 | ₩48,401 | ₩48,401 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩47,883 | ₩47,883 | ₩47,883 | ₩47,883 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩48,765 | ₩49,261 | ₩48,765 | ₩49,261 | +1.02% | 300 |
|---|
| 2026.02.10 | ₩49,274 | ₩49,274 | ₩49,274 | ₩49,274 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩49,073 | ₩49,073 | ₩49,073 | ₩49,073 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩47,851 | ₩47,851 | ₩47,851 | ₩47,851 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩46,565 | ₩47,182 | ₩46,108 | ₩46,108 | -0.98% | 5.6천 |
|---|
| 2026.02.04 | ₩47,222 | ₩48,241 | ₩46,913 | ₩47,526 | +0.64% | 1.2천 |
|---|
| 2026.02.03 | ₩48,946 | ₩48,946 | ₩48,740 | ₩48,740 | -0.42% | 300 |
|---|
| 2026.02.02 | ₩49,984 | ₩49,984 | ₩49,984 | ₩49,984 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩50,361 | ₩50,361 | ₩49,905 | ₩49,964 | -0.79% | 1천 |
|---|
| 2026.01.29 | ₩50,562 | ₩51,044 | ₩50,562 | ₩51,044 | +0.95% | 600 |
|---|
| 2026.01.28 | ₩51,991 | ₩52,211 | ₩51,991 | ₩52,045 | +0.10% | 1.3천 |
|---|
| 2026.01.27 | ₩51,854 | ₩51,854 | ₩51,854 | ₩51,854 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩50,982 | ₩50,982 | ₩50,982 | ₩50,982 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩50,592 | ₩50,592 | ₩50,592 | ₩50,592 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩50,385 | ₩50,385 | ₩50,385 | ₩50,385 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩49,804 | ₩49,804 | ₩49,804 | ₩49,804 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩49,838 | ₩49,838 | ₩49,268 | ₩49,268 | -1.14% | 800 |
|---|
| 2026.01.16 | ₩50,938 | ₩50,938 | ₩50,916 | ₩50,916 | -0.04% | 200 |
|---|
| 2026.01.15 | ₩51,314 | ₩51,314 | ₩50,918 | ₩50,918 | -0.77% | 200 |
|---|
| 2026.01.14 | ₩50,914 | ₩50,978 | ₩50,603 | ₩50,680 | -0.46% | 3천 |
|---|
| 2026.01.13 | ₩51,181 | ₩51,181 | ₩51,181 | ₩51,181 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩51,166 | ₩51,622 | ₩51,139 | ₩51,540 | +0.73% | 2.1만 |
|---|
| 2026.01.09 | ₩51,103 | ₩51,103 | ₩51,103 | ₩51,103 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩51,085 | ₩51,085 | ₩51,036 | ₩51,036 | -0.10% | 300 |
|---|
| 2026.01.07 | ₩51,421 | ₩51,890 | ₩51,421 | ₩51,713 | +0.57% | 400 |
|---|
| 2026.01.06 | ₩51,709 | ₩51,709 | ₩51,709 | ₩51,709 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩50,589 | ₩51,179 | ₩50,589 | ₩51,081 | +0.97% | 1.5천 |
|---|
| 2026.01.02 | ₩50,307 | ₩50,817 | ₩50,307 | ₩50,476 | +0.34% | 1.2천 |
|---|
| 2025.12.31 | ₩50,611 | ₩50,611 | ₩50,309 | ₩50,309 | -0.60% | 1.7천 |
|---|
| 2025.12.30 | ₩50,857 | ₩50,871 | ₩50,797 | ₩50,797 | -0.12% | 3.8천 |
|---|
| 2025.12.29 | ₩50,745 | ₩50,876 | ₩50,745 | ₩50,876 | +0.26% | 300 |
|---|
| 2025.12.26 | ₩50,958 | ₩50,958 | ₩50,958 | ₩50,958 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩50,876 | ₩50,876 | ₩50,876 | ₩50,876 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩50,603 | ₩50,797 | ₩50,603 | ₩50,797 | +0.38% | 300 |
|---|
| 2025.12.22 | ₩50,797 | ₩50,797 | ₩50,797 | ₩50,797 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩50,415 | ₩50,415 | ₩50,395 | ₩50,395 | -0.04% | 1천 |
|---|
| 2025.12.18 | ₩49,643 | ₩49,643 | ₩49,643 | ₩49,643 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩49,301 | ₩49,341 | ₩49,013 | ₩49,013 | -0.59% | 2.3천 |
|---|
| 2025.12.16 | ₩49,828 | ₩49,828 | ₩49,828 | ₩49,828 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩49,772 | ₩49,772 | ₩49,772 | ₩49,772 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩51,085 | ₩51,085 | ₩50,546 | ₩50,546 | -1.06% | 200 |
|---|
| 2025.12.11 | ₩51,843 | ₩51,843 | ₩51,843 | ₩51,843 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩51,817 | ₩52,266 | ₩51,796 | ₩52,144 | +0.63% | 1천 |
|---|
| 2025.12.09 | ₩51,796 | ₩51,850 | ₩51,750 | ₩51,778 | -0.04% | 2.4천 |
|---|
| 2025.12.08 | ₩51,729 | ₩51,729 | ₩51,729 | ₩51,729 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩51,586 | ₩51,586 | ₩51,586 | ₩51,586 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩51,367 | ₩51,381 | ₩51,250 | ₩51,250 | -0.23% | 700 |
|---|
| 2025.12.03 | ₩51,065 | ₩51,242 | ₩51,065 | ₩51,242 | +0.35% | 300 |
|---|
| 2025.12.02 | ₩50,955 | ₩50,955 | ₩50,955 | ₩50,955 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩50,533 | ₩50,533 | ₩50,533 | ₩50,533 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩50,903 | ₩50,903 | ₩50,903 | ₩50,903 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩50,348 | ₩50,454 | ₩50,348 | ₩50,349 | +0.00% | 2.9천 |
|---|
| 2025.11.25 | ₩49,140 | ₩50,101 | ₩49,140 | ₩50,101 | +1.95% | 1천 |
|---|
| 2025.11.24 | ₩49,435 | ₩49,776 | ₩49,435 | ₩49,776 | +0.69% | 400 |
|---|
| 2025.11.21 | ₩48,121 | ₩48,483 | ₩48,107 | ₩48,483 | +0.75% | 800 |
|---|
| 2025.11.20 | ₩50,763 | ₩51,233 | ₩48,526 | ₩48,526 | -4.41% | 3.1천 |
|---|
| 2025.11.19 | ₩50,066 | ₩50,066 | ₩50,066 | ₩50,066 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩49,395 | ₩50,200 | ₩49,073 | ₩50,046 | +1.32% | 1.6천 |
|---|
| 2025.11.17 | ₩51,307 | ₩51,354 | ₩50,482 | ₩50,527 | -1.52% | 3.9천 |
|---|
| 2025.11.14 | ₩50,737 | ₩51,367 | ₩50,160 | ₩51,260 | +1.03% | 4.9천 |
|---|
| 2025.11.13 | ₩51,448 | ₩51,461 | ₩51,402 | ₩51,402 | -0.09% | 1.1천 |
|---|
| 2025.11.12 | ₩52,930 | ₩52,930 | ₩52,844 | ₩52,844 | -0.16% | 600 |
|---|
| 2025.11.11 | ₩53,286 | ₩53,688 | ₩53,286 | ₩53,433 | +0.28% | 1.3만 |
|---|
| 2025.11.10 | ₩53,527 | ₩53,888 | ₩53,527 | ₩53,888 | +0.67% | 1.7천 |
|---|
| 2025.11.07 | ₩52,353 | ₩52,446 | ₩52,353 | ₩52,446 | +0.18% | 400 |
|---|
| 2025.11.06 | ₩53,527 | ₩53,527 | ₩52,561 | ₩52,756 | -1.44% | 1.4천 |
|---|
| 2025.11.05 | ₩53,608 | ₩53,916 | ₩53,487 | ₩53,762 | +0.29% | 600 |
|---|
| 2025.11.04 | ₩53,675 | ₩53,911 | ₩53,530 | ₩53,530 | -0.27% | 1.4천 |
|---|
| 2025.11.03 | ₩55,902 | ₩55,902 | ₩55,318 | ₩55,482 | -0.75% | 6.4천 |
|---|
| 2025.10.31 | ₩55,299 | ₩55,345 | ₩55,256 | ₩55,256 | -0.08% | 1.2천 |
|---|
| 2025.10.30 | ₩54,855 | ₩55,016 | ₩54,694 | ₩54,714 | -0.26% | 1.6천 |
|---|
| 2025.10.29 | ₩55,419 | ₩55,419 | ₩55,325 | ₩55,407 | -0.02% | 3.9천 |
|---|
| 2025.10.28 | ₩54,842 | ₩54,842 | ₩54,567 | ₩54,816 | -0.05% | 2.1천 |
|---|
| 2025.10.27 | ₩54,023 | ₩54,706 | ₩53,889 | ₩54,540 | +0.96% | 3.6천 |
|---|
| 2025.10.24 | ₩53,514 | ₩53,621 | ₩53,500 | ₩53,500 | -0.03% | 800 |
|---|
| 2025.10.23 | ₩51,933 | ₩52,628 | ₩51,878 | ₩52,628 | +1.34% | 3.1천 |
|---|
| 2025.10.22 | ₩52,105 | ₩52,105 | ₩51,642 | ₩51,717 | -0.74% | 1.3천 |
|---|
| 2025.10.21 | ₩52,561 | ₩52,561 | ₩52,373 | ₩52,373 | -0.36% | 400 |
|---|
| 2025.10.20 | ₩52,400 | ₩52,545 | ₩52,400 | ₩52,545 | +0.28% | 200 |
|---|
| 2025.10.17 | ₩51,716 | ₩51,864 | ₩51,193 | ₩51,782 | +0.13% | 3.4천 |
|---|
| 2025.10.16 | ₩52,709 | ₩52,709 | ₩51,955 | ₩51,955 | -1.43% | 600 |
|---|
| 2025.10.15 | ₩52,105 | ₩52,136 | ₩52,065 | ₩52,136 | +0.06% | 1.4천 |
|---|
| 2025.10.14 | ₩52,159 | ₩52,159 | ₩51,709 | ₩51,709 | -0.86% | 1.1천 |
|---|
| 2025.10.13 | ₩51,528 | ₩52,561 | ₩51,528 | ₩52,548 | +1.98% | 1.6천 |
|---|
| 2025.10.10 | ₩51,924 | ₩51,924 | ₩51,277 | ₩51,277 | -1.25% | 300 |
|---|