시장 데이터를 불러오는 중
전체 종목
BlackRock Science and Technology Trust Common Shares of Beneficial Interest 과거 주가
BlackRock Science and Technology Trust Common Shares of Beneficial Interest · BST · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BlackRock Science and Technology Trust Common Shares of Beneficial Interest · BST · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,363 | ₩67,983 | ₩67,170 | ₩67,725 | +0.54% | 3.1만 |
| 2026.10.08 | ₩67,912 | ₩68,385 | ₩66,630 | ₩67,135 | -1.14% | 6.5만 |
| 2026.10.07 | ₩67,899 | ₩68,503 | ₩67,577 | ₩68,127 | +0.34% | 5.9만 |
| 2026.10.06 | ₩68,006 | ₩68,596 | ₩67,376 | ₩68,395 | +0.57% | 14.9만 |
| 2026.10.05 | ₩68,877 | ₩69,642 | ₩67,376 | ₩67,698 | -1.71% | 13.2만 |
| 2026.10.02 | ₩68,931 | ₩70,110 | ₩68,743 | ₩68,783 | -0.21% | 13.5만 |
| 2026.10.01 | ₩67,001 | ₩69,138 | ₩66,679 | ₩68,515 | +2.26% | 25.7만 |
| 2026.09.30 | ₩68,006 | ₩68,006 | ₩66,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,961 |
| -1.54% |
| 33.6만 |
| 2026.09.29 | ₩65,272 | ₩67,215 | ₩64,667 | ₩66,921 | +2.53% | 25.4만 |
|---|
| 2026.09.28 | ₩65,393 | ₩65,514 | ₩63,986 | ₩64,241 | -1.76% | 7.7만 |
|---|
| 2026.09.25 | ₩65,728 | ₩65,887 | ₩65,152 | ₩65,527 | -0.31% | 8.8만 |
|---|
| 2026.09.24 | ₩65,942 | ₩66,438 | ₩65,259 | ₩65,299 | -0.98% | 5.5만 |
|---|
| 2026.09.23 | ₩67,215 | ₩67,215 | ₩66,103 | ₩66,237 | -1.46% | 8.9만 |
|---|
| 2026.09.22 | ₩66,304 | ₩67,014 | ₩66,091 | ₩67,014 | +1.07% | 5.2만 |
|---|
| 2026.09.21 | ₩65,648 | ₩66,519 | ₩65,232 | ₩66,478 | +1.27% | 5.9만 |
|---|
| 2026.09.18 | ₩64,321 | ₩65,795 | ₩64,321 | ₩64,790 | +0.73% | 7만 |
|---|
| 2026.09.17 | ₩64,214 | ₩64,817 | ₩64,049 | ₩64,281 | +0.10% | 10.5만 |
|---|
| 2026.09.16 | ₩63,959 | ₩64,214 | ₩62,740 | ₩63,450 | -0.80% | 10.4만 |
|---|
| 2026.09.15 | ₩64,214 | ₩64,482 | ₩63,410 | ₩63,517 | -1.09% | 13만 |
|---|
| 2026.09.14 | ₩66,519 | ₩67,550 | ₩66,273 | ₩67,470 | +1.43% | 17.2만 |
|---|
| 2026.09.11 | ₩67,229 | ₩68,232 | ₩67,001 | ₩67,443 | +0.32% | 9.2만 |
|---|
| 2026.09.10 | ₩66,050 | ₩67,148 | ₩66,036 | ₩66,398 | +0.53% | 12.6만 |
|---|
| 2026.09.09 | ₩67,671 | ₩68,622 | ₩67,215 | ₩67,390 | -0.42% | 10.6만 |
|---|
| 2026.09.08 | ₩68,073 | ₩68,482 | ₩67,818 | ₩68,086 | +0.02% | 11.1만 |
|---|
| 2026.09.04 | ₩66,988 | ₩68,022 | ₩66,679 | ₩68,019 | +1.54% | 4.9만 |
|---|
| 2026.09.03 | ₩67,309 | ₩67,680 | ₩66,559 | ₩66,813 | -0.74% | 10.6만 |
|---|
| 2026.09.02 | ₩67,309 | ₩67,872 | ₩67,242 | ₩67,282 | -0.04% | 4.6만 |
|---|
| 2026.09.01 | ₩67,912 | ₩67,912 | ₩67,242 | ₩67,483 | -0.63% | 7.7만 |
|---|
| 2026.08.31 | ₩68,194 | ₩68,279 | ₩67,926 | ₩68,153 | -0.06% | 10.2만 |
|---|
| 2026.08.28 | ₩68,314 | ₩68,636 | ₩67,845 | ₩68,086 | -0.33% | 9만 |
|---|
| 2026.08.27 | ₩67,055 | ₩68,167 | ₩66,733 | ₩67,939 | +1.32% | 8만 |
|---|
| 2026.08.26 | ₩66,157 | ₩66,864 | ₩66,117 | ₩66,559 | +0.61% | 6.9만 |
|---|
| 2026.08.25 | ₩66,143 | ₩66,840 | ₩65,755 | ₩66,398 | +0.38% | 6.9만 |
|---|
| 2026.08.24 | ₩66,264 | ₩66,271 | ₩65,648 | ₩65,674 | -0.89% | 5.8만 |
|---|
| 2026.08.21 | ₩65,916 | ₩66,813 | ₩65,916 | ₩66,425 | +0.77% | 6.5만 |
|---|
| 2026.08.20 | ₩65,071 | ₩66,197 | ₩65,071 | ₩65,916 | +1.30% | 4.6만 |
|---|
| 2026.08.19 | ₩66,492 | ₩66,698 | ₩65,341 | ₩65,514 | -1.47% | 6.2만 |
|---|
| 2026.08.18 | ₩66,800 | ₩67,001 | ₩66,190 | ₩66,237 | -0.84% | 9.1만 |
|---|
| 2026.08.17 | ₩66,934 | ₩67,684 | ₩66,184 | ₩67,108 | +0.26% | 12.4만 |
|---|
| 2026.08.14 | ₩67,336 | ₩67,738 | ₩66,520 | ₩66,760 | -0.86% | 9.3만 |
|---|
| 2026.08.13 | ₩67,296 | ₩67,644 | ₩67,135 | ₩67,497 | +0.30% | 9.4만 |
|---|
| 2026.08.12 | ₩66,478 | ₩67,203 | ₩66,398 | ₩66,961 | +0.73% | 7.8만 |
|---|
| 2026.08.11 | ₩66,170 | ₩66,318 | ₩65,768 | ₩66,050 | -0.18% | 6.1만 |
|---|
| 2026.08.10 | ₩65,460 | ₩66,036 | ₩65,460 | ₩65,755 | +0.45% | 6.8만 |
|---|
| 2026.08.07 | ₩65,031 | ₩65,929 | ₩64,884 | ₩65,326 | +0.45% | 7.5만 |
|---|
| 2026.08.06 | ₩64,375 | ₩65,219 | ₩63,697 | ₩64,736 | +0.56% | 4.9만 |
|---|
| 2026.08.05 | ₩66,170 | ₩66,505 | ₩64,991 | ₩65,246 | -1.40% | 10.6만 |
|---|
| 2026.08.04 | ₩64,897 | ₩65,621 | ₩64,455 | ₩65,071 | +0.27% | 13만 |
|---|
| 2026.08.03 | ₩62,097 | ₩64,080 | ₩62,097 | ₩63,852 | +2.83% | 15.5만 |
|---|
| 2026.07.31 | ₩61,708 | ₩62,642 | ₩61,661 | ₩61,989 | +0.46% | 9.5만 |
|---|
| 2026.07.30 | ₩60,060 | ₩61,199 | ₩59,631 | ₩61,199 | +1.90% | 14.2만 |
|---|
| 2026.07.29 | ₩59,376 | ₩60,053 | ₩58,961 | ₩59,001 | -0.63% | 11.9만 |
|---|
| 2026.07.28 | ₩59,564 | ₩60,234 | ₩59,142 | ₩59,684 | +0.20% | 11만 |
|---|
| 2026.07.27 | ₩61,159 | ₩62,097 | ₩60,148 | ₩60,810 | -0.57% | 7.3만 |
|---|
| 2026.07.24 | ₩61,239 | ₩61,507 | ₩60,553 | ₩60,770 | -0.77% | 8.1만 |
|---|
| 2026.07.23 | ₩61,413 | ₩62,217 | ₩60,971 | ₩61,293 | -0.20% | 7.7만 |
|---|
| 2026.07.22 | ₩61,346 | ₩62,633 | ₩60,998 | ₩61,989 | +1.05% | 6.2만 |
|---|
| 2026.07.21 | ₩61,252 | ₩61,668 | ₩60,978 | ₩61,494 | +0.39% | 6.8만 |
|---|
| 2026.07.20 | ₩60,569 | ₩61,299 | ₩60,247 | ₩60,328 | -0.40% | 6.9만 |
|---|
| 2026.07.17 | ₩60,395 | ₩60,955 | ₩59,966 | ₩60,113 | -0.47% | 11.8만 |
|---|
| 2026.07.16 | ₩62,981 | ₩63,158 | ₩61,306 | ₩61,762 | -1.94% | 8.3만 |
|---|
| 2026.07.15 | ₩63,986 | ₩63,986 | ₩62,691 | ₩63,410 | -0.90% | 7.2만 |
|---|
| 2026.07.14 | ₩63,450 | ₩64,254 | ₩63,222 | ₩63,999 | +0.87% | 6.7만 |
|---|
| 2026.07.13 | ₩64,294 | ₩64,316 | ₩62,780 | ₩62,780 | -2.36% | 11.7만 |
|---|
| 2026.07.10 | ₩64,790 | ₩64,937 | ₩64,241 | ₩64,616 | -0.27% | 5.5만 |
|---|
| 2026.07.09 | ₩64,267 | ₩65,085 | ₩63,986 | ₩64,602 | +0.52% | 4.8만 |
|---|
| 2026.07.08 | ₩63,142 | ₩64,482 | ₩63,130 | ₩63,785 | +1.02% | 6.3만 |
|---|
| 2026.07.07 | ₩64,468 | ₩65,232 | ₩63,477 | ₩63,638 | -1.29% | 7.8만 |
|---|
| 2026.07.06 | ₩65,326 | ₩66,612 | ₩65,326 | ₩65,406 | +0.12% | 8.3만 |
|---|
| 2026.07.02 | ₩67,001 | ₩67,698 | ₩64,562 | ₩64,991 | -3.00% | 5.8만 |
|---|
| 2026.07.01 | ₩67,658 | ₩68,100 | ₩66,947 | ₩66,947 | -1.05% | 8만 |
|---|
| 2026.06.30 | ₩65,768 | ₩68,743 | ₩65,768 | ₩67,952 | +3.32% | 26.5만 |
|---|
| 2026.06.29 | ₩64,522 | ₩66,036 | ₩64,428 | ₩65,741 | +1.89% | 11.6만 |
|---|
| 2026.06.26 | ₩64,535 | ₩65,916 | ₩64,321 | ₩64,348 | -0.29% | 10.3만 |
|---|
| 2026.06.25 | ₩65,835 | ₩65,835 | ₩64,455 | ₩65,514 | -0.49% | 9.6만 |
|---|
| 2026.06.24 | ₩64,884 | ₩65,286 | ₩63,537 | ₩63,678 | -1.86% | 9.9만 |
|---|
| 2026.06.23 | ₩63,865 | ₩65,246 | ₩63,249 | ₩64,911 | +1.64% | 9.5만 |
|---|
| 2026.06.22 | ₩65,661 | ₩66,170 | ₩65,366 | ₩65,741 | +0.12% | 9.3만 |
|---|
| 2026.06.18 | ₩64,549 | ₩65,661 | ₩64,120 | ₩64,321 | -0.35% | 8.1만 |
|---|
| 2026.06.17 | ₩64,750 | ₩65,125 | ₩63,410 | ₩63,410 | -2.07% | 6.5만 |
|---|
| 2026.06.16 | ₩64,870 | ₩65,192 | ₩64,160 | ₩64,388 | -0.74% | 9.5만 |
|---|
| 2026.06.15 | ₩65,661 | ₩65,929 | ₩63,986 | ₩64,602 | -1.61% | 15.5만 |
|---|
| 2026.06.12 | ₩62,753 | ₩64,202 | ₩62,458 | ₩64,026 | +2.03% | 11.2만 |
|---|
| 2026.06.11 | ₩60,636 | ₩62,619 | ₩60,636 | ₩62,378 | +2.87% | 12.1만 |
|---|
| 2026.06.10 | ₩61,092 | ₩62,432 | ₩60,194 | ₩60,542 | -0.90% | 8.8만 |
|---|
| 2026.06.09 | ₩62,378 | ₩62,887 | ₩59,631 | ₩61,721 | -1.05% | 13.5만 |
|---|
| 2026.06.08 | ₩62,204 | ₩63,236 | ₩61,373 | ₩61,614 | -0.95% | 13.7만 |
|---|
| 2026.06.05 | ₩64,241 | ₩64,468 | ₩61,360 | ₩61,668 | -4.01% | 16.3만 |
|---|
| 2026.06.04 | ₩64,790 | ₩65,648 | ₩64,388 | ₩65,286 | +0.77% | 10.3만 |
|---|
| 2026.06.03 | ₩67,014 | ₩67,014 | ₩65,165 | ₩65,782 | -1.84% | 15.8만 |
|---|
| 2026.06.02 | ₩66,184 | ₩66,998 | ₩66,029 | ₩66,787 | +0.91% | 11만 |
|---|
| 2026.06.01 | ₩66,599 | ₩67,416 | ₩65,272 | ₩66,076 | -0.78% | 20.8만 |
|---|
| 2026.05.29 | ₩66,264 | ₩67,751 | ₩65,795 | ₩66,371 | +0.16% | 15.1만 |
|---|
| 2026.05.28 | ₩64,937 | ₩65,996 | ₩64,723 | ₩65,996 | +1.63% | 15.9만 |
|---|
| 2026.05.27 | ₩64,509 | ₩65,219 | ₩63,906 | ₩64,509 | 0.00% | 13.7만 |
|---|
| 2026.05.26 | ₩62,820 | ₩64,388 | ₩62,732 | ₩64,093 | +2.03% | 24만 |
|---|
| 2026.05.22 | ₩62,512 | ₩62,619 | ₩61,842 | ₩62,298 | -0.34% | 12.7만 |
|---|
| 2026.05.21 | ₩60,542 | ₩61,507 | ₩60,542 | ₩61,400 | +1.42% | 6.6만 |
|---|
| 2026.05.20 | ₩59,323 | ₩60,931 | ₩59,229 | ₩60,770 | +2.44% | 10.6만 |
|---|
| 2026.05.19 | ₩59,323 | ₩59,644 | ₩58,746 | ₩59,215 | -0.18% | 12.8만 |
|---|
| 2026.05.18 | ₩60,971 | ₩61,092 | ₩58,567 | ₩59,376 | -2.62% | 22.5만 |
|---|
| 2026.05.15 | ₩61,547 | ₩61,775 | ₩60,743 | ₩60,743 | -1.31% | 13.6만 |
|---|
| 2026.05.14 | ₩60,783 | ₩62,110 | ₩60,783 | ₩62,016 | +2.03% | 14.9만 |
|---|
| 2026.05.13 | ₩60,381 | ₩61,011 | ₩59,899 | ₩60,716 | +0.55% | 10.4만 |
|---|
| 2026.05.12 | ₩60,234 | ₩60,975 | ₩59,108 | ₩60,167 | -0.11% | 8.4만 |
|---|
| 2026.05.11 | ₩60,153 | ₩61,226 | ₩60,011 | ₩60,301 | +0.25% | 16.7만 |
|---|
| 2026.05.08 | ₩59,765 | ₩60,301 | ₩59,604 | ₩60,194 | +0.72% | 10만 |
|---|
| 2026.05.07 | ₩59,912 | ₩60,301 | ₩59,470 | ₩59,524 | -0.65% | 12.5만 |
|---|
| 2026.05.06 | ₩58,813 | ₩59,808 | ₩58,813 | ₩59,577 | +1.30% | 10.6만 |
|---|
| 2026.05.05 | ₩57,889 | ₩58,626 | ₩57,889 | ₩58,371 | +0.83% | 7만 |
|---|
| 2026.05.04 | ₩57,661 | ₩58,110 | ₩57,487 | ₩57,715 | +0.09% | 10.7만 |
|---|
| 2026.05.01 | ₩56,522 | ₩58,358 | ₩56,455 | ₩58,050 | +2.70% | 16.5만 |
|---|
| 2026.04.30 | ₩56,294 | ₩56,602 | ₩55,865 | ₩56,348 | +0.10% | 23.9만 |
|---|
| 2026.04.29 | ₩56,763 | ₩57,167 | ₩55,611 | ₩55,986 | -1.37% | 19.1만 |
|---|
| 2026.04.28 | ₩56,616 | ₩57,319 | ₩56,348 | ₩56,589 | -0.05% | 10.6만 |
|---|
| 2026.04.27 | ₩57,272 | ₩57,527 | ₩56,951 | ₩57,299 | +0.05% | 8.6만 |
|---|
| 2026.04.24 | ₩55,852 | ₩57,313 | ₩55,785 | ₩57,179 | +2.38% | 20만 |
|---|
| 2026.04.23 | ₩55,772 | ₩56,066 | ₩55,119 | ₩55,329 | -0.79% | 7.9만 |
|---|
| 2026.04.22 | ₩55,638 | ₩55,986 | ₩55,524 | ₩55,919 | +0.51% | 9.6만 |
|---|
| 2026.04.21 | ₩55,209 | ₩55,745 | ₩54,941 | ₩55,061 | -0.27% | 6.8만 |
|---|
| 2026.04.20 | ₩55,329 | ₩55,611 | ₩55,142 | ₩55,249 | -0.15% | 8.2만 |
|---|
| 2026.04.17 | ₩55,276 | ₩55,685 | ₩55,195 | ₩55,396 | +0.22% | 7.3만 |
|---|
| 2026.04.16 | ₩55,021 | ₩55,222 | ₩54,633 | ₩54,874 | -0.27% | 6.2만 |
|---|
| 2026.04.15 | ₩54,807 | ₩55,128 | ₩54,497 | ₩54,927 | +0.22% | 9.3만 |
|---|
| 2026.04.14 | ₩53,882 | ₩55,128 | ₩53,788 | ₩54,860 | +1.82% | 14.8만 |
|---|
| 2026.04.13 | ₩52,716 | ₩53,654 | ₩52,306 | ₩53,520 | +1.53% | 7.1만 |
|---|
| 2026.04.10 | ₩52,301 | ₩53,306 | ₩52,301 | ₩53,025 | +1.38% | 9만 |
|---|
| 2026.04.09 | ₩51,537 | ₩52,395 | ₩51,350 | ₩52,328 | +1.53% | 8.6만 |
|---|
| 2026.04.08 | ₩51,577 | ₩52,073 | ₩51,189 | ₩51,537 | -0.08% | 9.7만 |
|---|
| 2026.04.07 | ₩49,219 | ₩50,050 | ₩49,219 | ₩49,742 | +1.06% | 6.1만 |
|---|
| 2026.04.06 | ₩49,916 | ₩50,572 | ₩49,581 | ₩49,728 | -0.38% | 7.8만 |
|---|
| 2026.04.02 | ₩48,978 | ₩50,023 | ₩48,743 | ₩49,849 | +1.78% | 5.3만 |
|---|
| 2026.04.01 | ₩49,447 | ₩50,653 | ₩49,085 | ₩50,050 | +1.22% | 12.7만 |
|---|
| 2026.03.31 | ₩47,732 | ₩49,433 | ₩47,638 | ₩48,710 | +2.05% | 23.3만 |
|---|
| 2026.03.30 | ₩47,544 | ₩47,961 | ₩46,720 | ₩47,062 | -1.01% | 12.8만 |
|---|
| 2026.03.27 | ₩48,201 | ₩48,576 | ₩47,021 | ₩47,115 | -2.25% | 18.9만 |
|---|
| 2026.03.26 | ₩49,541 | ₩50,130 | ₩48,455 | ₩48,522 | -2.06% | 13.5만 |
|---|
| 2026.03.25 | ₩49,862 | ₩50,472 | ₩49,768 | ₩50,197 | +0.67% | 8.1만 |
|---|
| 2026.03.24 | ₩49,755 | ₩49,902 | ₩49,259 | ₩49,755 | 0.00% | 9만 |
|---|
| 2026.03.23 | ₩50,211 | ₩51,028 | ₩49,902 | ₩49,902 | -0.61% | 11.7만 |
|---|
| 2026.03.20 | ₩50,948 | ₩51,832 | ₩49,755 | ₩49,862 | -2.13% | 6.6만 |
|---|
| 2026.03.19 | ₩50,921 | ₩51,323 | ₩50,720 | ₩51,001 | +0.16% | 5.5만 |
|---|
| 2026.03.18 | ₩51,792 | ₩52,381 | ₩51,082 | ₩51,149 | -1.24% | 7.9만 |
|---|
| 2026.03.17 | ₩52,167 | ₩52,576 | ₩51,792 | ₩52,046 | -0.23% | 4.2만 |
|---|
| 2026.03.16 | ₩52,020 | ₩52,530 | ₩51,792 | ₩51,912 | -0.21% | 4.8만 |
|---|
| 2026.03.13 | ₩52,381 | ₩52,395 | ₩51,604 | ₩51,725 | -1.25% | 5.9만 |
|---|
| 2026.03.12 | ₩52,971 | ₩53,319 | ₩52,368 | ₩52,368 | -1.14% | 5.6만 |
|---|
| 2026.03.11 | ₩53,105 | ₩53,708 | ₩53,105 | ₩53,507 | +0.76% | 4.3만 |
|---|
| 2026.03.10 | ₩52,274 | ₩53,270 | ₩52,053 | ₩52,797 | +1.00% | 5.8만 |
|---|
| 2026.03.09 | ₩52,033 | ₩52,261 | ₩51,403 | ₩52,261 | +0.44% | 10.1만 |
|---|
| 2026.03.06 | ₩52,931 | ₩53,561 | ₩52,288 | ₩52,435 | -0.94% | 10.8만 |
|---|
| 2026.03.05 | ₩53,319 | ₩53,668 | ₩53,065 | ₩53,333 | +0.03% | 5.6만 |
|---|
| 2026.03.04 | ₩53,440 | ₩53,681 | ₩53,011 | ₩53,587 | +0.28% | 7.5만 |
|---|
| 2026.03.03 | ₩53,078 | ₩53,384 | ₩52,435 | ₩52,917 | -0.30% | 9.9만 |
|---|
| 2026.03.02 | ₩53,092 | ₩54,202 | ₩53,078 | ₩53,963 | +1.64% | 9.3만 |
|---|
| 2026.02.27 | ₩53,842 | ₩54,030 | ₩53,400 | ₩53,855 | +0.02% | 8.3만 |
|---|
| 2026.02.26 | ₩53,949 | ₩54,190 | ₩53,467 | ₩53,989 | +0.07% | 6.8만 |
|---|
| 2026.02.25 | ₩53,534 | ₩54,257 | ₩53,534 | ₩53,949 | +0.78% | 5.7만 |
|---|
| 2026.02.24 | ₩52,931 | ₩53,467 | ₩52,931 | ₩53,333 | +0.76% | 4.7만 |
|---|
| 2026.02.23 | ₩53,601 | ₩53,649 | ₩52,984 | ₩53,025 | -1.08% | 7.5만 |
|---|
| 2026.02.20 | ₩53,145 | ₩53,963 | ₩53,145 | ₩53,681 | +1.01% | 3.7만 |
|---|
| 2026.02.19 | ₩52,864 | ₩53,601 | ₩52,850 | ₩53,159 | +0.56% | 8.3만 |
|---|
| 2026.02.18 | ₩52,261 | ₩53,326 | ₩52,237 | ₩53,065 | +1.54% | 10.8만 |
|---|
| 2026.02.17 | ₩52,221 | ₩52,917 | ₩52,006 | ₩52,314 | +0.18% | 14.9만 |
|---|
| 2026.02.13 | ₩53,587 | ₩53,882 | ₩52,998 | ₩53,172 | -0.78% | 9.1만 |
|---|
| 2026.02.12 | ₩54,767 | ₩54,981 | ₩53,882 | ₩54,070 | -1.27% | 6.9만 |
|---|
| 2026.02.11 | ₩55,048 | ₩55,075 | ₩54,245 | ₩54,740 | -0.56% | 4.9만 |
|---|
| 2026.02.10 | ₩54,432 | ₩54,914 | ₩54,342 | ₩54,418 | -0.02% | 4.2만 |
|---|
| 2026.02.09 | ₩52,864 | ₩54,271 | ₩52,864 | ₩54,271 | +2.66% | 12.6만 |
|---|
| 2026.02.06 | ₩52,046 | ₩53,069 | ₩52,046 | ₩53,011 | +1.85% | 9.8만 |
|---|
| 2026.02.05 | ₩51,859 | ₩52,489 | ₩51,604 | ₩51,765 | -0.18% | 14.3만 |
|---|
| 2026.02.04 | ₩53,601 | ₩53,989 | ₩52,167 | ₩52,502 | -2.05% | 14.1만 |
|---|
| 2026.02.03 | ₩54,927 | ₩54,927 | ₩53,105 | ₩53,561 | -2.49% | 15.7만 |
|---|
| 2026.02.02 | ₩54,378 | ₩55,195 | ₩54,378 | ₩54,914 | +0.99% | 10.4만 |
|---|
| 2026.01.30 | ₩55,155 | ₩55,410 | ₩54,458 | ₩54,860 | -0.53% | 10.6만 |
|---|
| 2026.01.29 | ₩55,115 | ₩55,414 | ₩54,700 | ₩55,222 | +0.19% | 9.8만 |
|---|
| 2026.01.28 | ₩55,209 | ₩55,410 | ₩55,088 | ₩55,209 | 0.00% | 7.3만 |
|---|
| 2026.01.27 | ₩54,820 | ₩55,142 | ₩54,525 | ₩54,981 | +0.29% | 7.6만 |
|---|
| 2026.01.26 | ₩54,700 | ₩54,927 | ₩54,552 | ₩54,659 | -0.07% | 9.9만 |
|---|
| 2026.01.23 | ₩54,351 | ₩54,874 | ₩54,190 | ₩54,673 | +0.59% | 8.6만 |
|---|
| 2026.01.22 | ₩54,110 | ₩54,646 | ₩53,787 | ₩54,204 | +0.17% | 5.3만 |
|---|
| 2026.01.21 | ₩53,869 | ₩54,231 | ₩53,333 | ₩53,949 | +0.15% | 9.2만 |
|---|
| 2026.01.20 | ₩54,003 | ₩54,566 | ₩53,561 | ₩53,601 | -0.74% | 11.2만 |
|---|
| 2026.01.16 | ₩55,396 | ₩55,530 | ₩54,927 | ₩54,927 | -0.85% | 6만 |
|---|
| 2026.01.15 | ₩55,276 | ₩55,505 | ₩54,968 | ₩54,968 | -0.56% | 8.5만 |
|---|
| 2026.01.14 | ₩55,463 | ₩55,463 | ₩54,579 | ₩54,927 | -0.97% | 6.7만 |
|---|
| 2026.01.13 | ₩55,557 | ₩55,798 | ₩55,173 | ₩55,450 | -0.19% | 6.8만 |
|---|
| 2026.01.12 | ₩54,914 | ₩55,682 | ₩54,629 | ₩55,477 | +1.02% | 6.5만 |
|---|
| 2026.01.09 | ₩54,298 | ₩55,075 | ₩54,298 | ₩55,008 | +1.31% | 7.8만 |
|---|
| 2026.01.08 | ₩54,579 | ₩54,579 | ₩53,880 | ₩54,257 | -0.59% | 5.3만 |
|---|
| 2026.01.07 | ₩54,592 | ₩54,903 | ₩54,298 | ₩54,525 | -0.12% | 5.1만 |
|---|
| 2026.01.06 | ₩54,016 | ₩55,048 | ₩53,983 | ₩54,619 | +1.12% | 8.4만 |
|---|
| 2026.01.05 | ₩54,499 | ₩54,623 | ₩53,929 | ₩54,177 | -0.59% | 13.2만 |
|---|
| 2026.01.02 | ₩54,579 | ₩55,410 | ₩53,427 | ₩54,432 | -0.27% | 23.4만 |
|---|
| 2025.12.31 | ₩53,869 | ₩54,834 | ₩53,869 | ₩54,324 | +0.85% | 28.1만 |
|---|
| 2025.12.30 | ₩53,467 | ₩54,351 | ₩53,092 | ₩53,896 | +0.80% | 20.4만 |
|---|
| 2025.12.29 | ₩53,199 | ₩53,480 | ₩52,904 | ₩53,132 | -0.13% | 10.6만 |
|---|
| 2025.12.26 | ₩53,668 | ₩53,936 | ₩53,520 | ₩53,574 | -0.17% | 6.2만 |
|---|
| 2025.12.24 | ₩53,601 | ₩53,708 | ₩53,373 | ₩53,695 | +0.17% | 3.3만 |
|---|
| 2025.12.23 | ₩53,668 | ₩53,782 | ₩53,199 | ₩53,360 | -0.57% | 14.7만 |
|---|
| 2025.12.22 | ₩53,802 | ₩54,257 | ₩53,601 | ₩53,815 | +0.02% | 17.4만 |
|---|
| 2025.12.19 | ₩54,378 | ₩55,316 | ₩53,949 | ₩55,262 | +1.63% | 16.9만 |
|---|
| 2025.12.18 | ₩53,440 | ₩54,150 | ₩53,306 | ₩53,882 | +0.83% | 11만 |
|---|
| 2025.12.17 | ₩53,654 | ₩53,762 | ₩52,684 | ₩52,824 | -1.55% | 7.7만 |
|---|
| 2025.12.16 | ₩53,252 | ₩53,768 | ₩53,199 | ₩53,467 | +0.40% | 8.3만 |
|---|
| 2025.12.15 | ₩53,936 | ₩54,231 | ₩53,306 | ₩53,413 | -0.97% | 15.8만 |
|---|
| 2025.12.12 | ₩54,901 | ₩55,106 | ₩53,668 | ₩53,829 | -1.95% | 11.6만 |
|---|
| 2025.12.11 | ₩54,968 | ₩55,142 | ₩54,418 | ₩54,941 | -0.05% | 9.6만 |
|---|
| 2025.12.10 | ₩55,276 | ₩55,611 | ₩54,954 | ₩55,437 | +0.29% | 7.6만 |
|---|
| 2025.12.09 | ₩55,169 | ₩55,442 | ₩55,169 | ₩55,249 | +0.15% | 6.5만 |
|---|
| 2025.12.08 | ₩55,691 | ₩55,752 | ₩55,155 | ₩55,236 | -0.82% | 7.4만 |
|---|
| 2025.12.05 | ₩55,155 | ₩55,705 | ₩55,115 | ₩55,236 | +0.15% | 4.8만 |
|---|
| 2025.12.04 | ₩55,115 | ₩55,115 | ₩54,646 | ₩54,834 | -0.51% | 6만 |
|---|
| 2025.12.03 | ₩54,954 | ₩55,182 | ₩54,592 | ₩54,619 | -0.61% | 12.2만 |
|---|
| 2025.12.02 | ₩54,941 | ₩55,678 | ₩54,874 | ₩55,169 | +0.41% | 10.2만 |
|---|
| 2025.12.01 | ₩54,673 | ₩54,941 | ₩54,458 | ₩54,767 | +0.17% | 11만 |
|---|
| 2025.11.28 | ₩54,432 | ₩54,941 | ₩54,412 | ₩54,860 | +0.79% | 7만 |
|---|
| 2025.11.26 | ₩53,453 | ₩54,311 | ₩53,163 | ₩54,070 | +1.15% | 11.7만 |
|---|
| 2025.11.25 | ₩52,408 | ₩52,920 | ₩51,591 | ₩52,904 | +0.95% | 8.7만 |
|---|
| 2025.11.24 | ₩51,175 | ₩52,448 | ₩51,175 | ₩52,207 | +2.02% | 13.1만 |
|---|
| 2025.11.21 | ₩51,242 | ₩51,470 | ₩50,264 | ₩51,095 | -0.29% | 14.9만 |
|---|
| 2025.11.20 | ₩52,824 | ₩53,333 | ₩50,948 | ₩50,961 | -3.53% | 16.8만 |
|---|
| 2025.11.19 | ₩51,819 | ₩52,710 | ₩51,819 | ₩51,979 | +0.31% | 12.2만 |
|---|
| 2025.11.18 | ₩52,006 | ₩52,529 | ₩51,725 | ₩51,993 | -0.03% | 17.9만 |
|---|
| 2025.11.17 | ₩53,601 | ₩53,614 | ₩52,448 | ₩52,609 | -1.85% | 13.6만 |
|---|
| 2025.11.14 | ₩52,998 | ₩53,949 | ₩52,515 | ₩53,534 | +1.01% | 15.6만 |
|---|
| 2025.11.13 | ₩55,410 | ₩55,588 | ₩54,137 | ₩54,177 | -2.22% | 10.1만 |
|---|
| 2025.11.12 | ₩55,785 | ₩56,069 | ₩55,262 | ₩55,423 | -0.65% | 7.7만 |
|---|
| 2025.11.11 | ₩55,370 | ₩55,946 | ₩55,155 | ₩55,597 | +0.41% | 12.7만 |
|---|
| 2025.11.10 | ₩55,463 | ₩56,214 | ₩54,675 | ₩55,504 | +0.07% | 44.4만 |
|---|
| 2025.11.07 | ₩56,415 | ₩56,428 | ₩54,539 | ₩55,383 | -1.83% | 20.6만 |
|---|
| 2025.11.06 | ₩57,621 | ₩57,711 | ₩56,710 | ₩56,736 | -1.53% | 14.5만 |
|---|
| 2025.11.05 | ₩57,554 | ₩57,607 | ₩57,125 | ₩57,527 | -0.05% | 10.7만 |
|---|
| 2025.11.04 | ₩57,902 | ₩58,291 | ₩57,192 | ₩57,299 | -1.04% | 10.8만 |
|---|
| 2025.11.03 | ₩59,296 | ₩59,630 | ₩58,499 | ₩58,519 | -1.31% | 9.2만 |
|---|
| 2025.10.31 | ₩58,921 | ₩59,169 | ₩58,600 | ₩59,055 | +0.23% | 13.1만 |
|---|
| 2025.10.30 | ₩58,210 | ₩58,505 | ₩57,862 | ₩58,398 | +0.32% | 12만 |
|---|
| 2025.10.29 | ₩58,009 | ₩58,559 | ₩57,889 | ₩58,210 | +0.35% | 8.6만 |
|---|
| 2025.10.28 | ₩57,460 | ₩57,889 | ₩57,252 | ₩57,782 | +0.56% | 8.7만 |
|---|
| 2025.10.27 | ₩57,031 | ₩57,232 | ₩56,824 | ₩57,192 | +0.28% | 6.6만 |
|---|
| 2025.10.24 | ₩56,160 | ₩56,643 | ₩55,882 | ₩56,455 | +0.52% | 9.4만 |
|---|
| 2025.10.23 | ₩55,222 | ₩56,010 | ₩54,941 | ₩55,731 | +0.92% | 6.2만 |
|---|
| 2025.10.22 | ₩55,999 | ₩56,017 | ₩55,008 | ₩55,450 | -0.98% | 5.8만 |
|---|
| 2025.10.21 | ₩55,463 | ₩56,013 | ₩55,463 | ₩55,839 | +0.68% | 5만 |
|---|
| 2025.10.20 | ₩55,450 | ₩56,013 | ₩55,329 | ₩55,463 | +0.02% | 14.8만 |
|---|
| 2025.10.17 | ₩55,262 | ₩55,664 | ₩55,102 | ₩55,450 | +0.34% | 4.9만 |
|---|
| 2025.10.16 | ₩56,093 | ₩56,234 | ₩55,088 | ₩55,370 | -1.29% | 7.2만 |
|---|
| 2025.10.15 | ₩56,080 | ₩56,415 | ₩55,544 | ₩55,624 | -0.81% | 8.7만 |
|---|
| 2025.10.14 | ₩56,093 | ₩56,601 | ₩55,690 | ₩56,053 | -0.07% | 7.6만 |
|---|
| 2025.10.13 | ₩56,133 | ₩56,549 | ₩56,026 | ₩56,308 | +0.31% | 8.6만 |
|---|
| 2025.10.10 | ₩57,326 | ₩57,326 | ₩55,504 | ₩55,731 | -2.78% | 15.6만 |
|---|