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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩64,466 | ₩64,849 | ₩62,653 | ₩63,884 | -0.90% | 800 |
| 2026.09.28–2026.10.02 | ₩61,628 | ₩63,863 | ₩61,554 | ₩63,863 | +3.63% | 1천 |
| 2026.09.21–2026.09.25 | ₩61,473 | ₩62,147 | ₩61,319 | ₩61,892 | +0.68% | 1.1천 |
| 2026.09.14–2026.09.18 | ₩57,514 | ₩59,463 | ₩57,326 | ₩59,463 | +3.39% | 4.6천 |
| 2026.09.08–2026.09.11 | ₩59,048 | ₩59,048 | ₩58,079 | ₩58,637 | -0.70% | 1.5천 |
| 2026.08.31–2026.09.04 | ₩59,324 | ₩59,324 | ₩57,417 | ₩58,732 | -1.00% | 700 |
| 2026.08.24–2026.08.28 | ₩58,036 | ₩60,349 | ₩57,812 | ₩59,534 | +2.58% | 900 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,543 |
| ₩58,291 |
| ₩58,748 |
| -4.54% |
| 1.2천 |
| 2026.08.10–2026.08.14 | ₩60,876 | ₩62,164 | ₩60,802 | ₩61,562 | +1.13% | 3.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩58,456 | ₩61,205 | ₩58,456 | ₩60,659 | +3.77% | 2.7천 |
|---|
| 2026.07.27–2026.07.31 | ₩55,813 | ₩57,286 | ₩52,509 | ₩57,037 | +2.19% | 1.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩57,188 | ₩58,658 | ₩56,078 | ₩56,078 | -1.94% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩58,887 | ₩60,096 | ₩55,584 | ₩57,018 | -3.17% | 4.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩61,562 | ₩61,562 | ₩59,135 | ₩60,688 | -1.42% | 1.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩60,060 | ₩63,616 | ₩60,060 | ₩60,337 | +0.46% | 2.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩63,199 | ₩63,199 | ₩59,923 | ₩59,975 | -5.10% | 3.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩62,043 | ₩62,901 | ₩60,983 | ₩62,901 | +1.38% | 2.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩59,537 | ₩60,061 | ₩57,408 | ₩60,061 | +0.88% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩63,731 | ₩63,792 | ₩58,675 | ₩58,675 | -7.93% | 2.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩61,105 | ₩61,936 | ₩60,556 | ₩61,800 | +1.14% | 2.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩57,701 | ₩59,885 | ₩57,137 | ₩59,546 | +3.20% | 4.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩59,081 | ₩60,381 | ₩57,902 | ₩58,911 | -0.29% | 2천 |
|---|
| 2026.05.04–2026.05.08 | ₩55,879 | ₩59,163 | ₩55,843 | ₩59,163 | +5.88% | 4.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩54,327 | ₩55,209 | ₩52,891 | ₩55,209 | +1.62% | 7천 |
|---|
| 2026.04.20–2026.04.24 | ₩52,100 | ₩54,269 | ₩52,100 | ₩54,269 | +4.16% | 1.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩49,567 | ₩52,502 | ₩49,567 | ₩52,415 | +5.74% | 1.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,829 | ₩49,219 | ₩45,829 | ₩48,495 | +5.82% | 4.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩43,175 | ₩45,910 | ₩43,175 | ₩45,770 | +6.01% | 3.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩47,185 | ₩47,309 | ₩44,080 | ₩44,080 | -6.58% | 1.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩47,624 | ₩48,000 | ₩45,909 | ₩45,909 | -3.60% | 2.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩46,988 | ₩48,142 | ₩46,736 | ₩46,736 | -0.54% | 800 |
|---|
| 2026.03.02–2026.03.06 | ₩48,134 | ₩48,134 | ₩46,969 | ₩47,147 | -2.05% | 1.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩47,016 | ₩49,165 | ₩46,700 | ₩48,190 | +2.50% | 9.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩47,967 | ₩48,804 | ₩47,967 | ₩48,210 | +0.51% | 700 |
|---|
| 2026.02.09–2026.02.13 | ₩49,018 | ₩49,219 | ₩47,829 | ₩48,347 | -1.37% | 700 |
|---|
| 2026.02.02–2026.02.06 | ₩49,928 | ₩49,928 | ₩46,056 | ₩47,797 | -4.27% | 7.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩50,925 | ₩52,152 | ₩49,849 | ₩49,908 | -2.00% | 3.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩49,782 | ₩50,535 | ₩49,212 | ₩50,535 | +1.51% | 1.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩51,108 | ₩51,564 | ₩50,546 | ₩50,859 | -0.49% | 2.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,532 | ₩51,832 | ₩50,532 | ₩51,045 | +1.02% | 2.5천 |
|---|
| 2025.12.29–2026.01.02 | ₩50,688 | ₩50,819 | ₩50,251 | ₩50,420 | -0.53% | 7천 |
|---|
| 2025.12.22–2025.12.26 | ₩50,740 | ₩50,901 | ₩50,546 | ₩50,901 | +0.32% | 600 |
|---|
| 2025.12.15–2025.12.19 | ₩49,716 | ₩50,358 | ₩48,958 | ₩50,338 | +1.25% | 3.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩51,671 | ₩52,207 | ₩50,489 | ₩50,489 | -2.29% | 3.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩50,476 | ₩51,528 | ₩50,476 | ₩51,528 | +2.08% | 1.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩49,380 | ₩50,846 | ₩49,085 | ₩50,846 | +2.97% | 4.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩51,249 | ₩51,296 | ₩48,053 | ₩48,428 | -5.50% | 9.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩53,467 | ₩53,827 | ₩50,103 | ₩51,202 | -4.24% | 2.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩55,839 | ₩55,839 | ₩52,294 | ₩52,387 | -6.18% | 1만 |
|---|
| 2025.10.27–2025.10.31 | ₩53,963 | ₩55,356 | ₩53,829 | ₩55,194 | +2.28% | 1.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,341 | ₩53,561 | ₩51,584 | ₩53,440 | +2.10% | 5.8천 |
|---|
| 2025.10.13–2025.10.17 | ₩51,470 | ₩52,649 | ₩51,135 | ₩51,723 | +0.49% | 8.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩51,865 | ₩51,865 | ₩51,220 | ₩51,220 | -1.25% | 300 |
|---|