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 | ₩67,440 | ₩68,061 | ₩67,247 | ₩67,802 | +0.54% | 3.1만 |
| 2026.10.08 | ₩67,990 | ₩68,464 | ₩66,706 | ₩67,212 | -1.14% | 6.5만 |
| 2026.10.07 | ₩67,977 | ₩68,582 | ₩67,655 | ₩68,205 | +0.34% | 5.9만 |
| 2026.10.06 | ₩68,084 | ₩68,674 | ₩67,454 | ₩68,473 | +0.57% | 14.9만 |
| 2026.10.05 | ₩68,956 | ₩69,722 | ₩67,454 | ₩67,776 | -1.71% | 13.2만 |
| 2026.10.02 | ₩69,010 | ₩70,190 | ₩68,822 | ₩68,862 | -0.21% | 13.5만 |
| 2026.10.01 | ₩67,078 | ₩69,218 | ₩66,756 | ₩68,594 | +2.26% | 25.7만 |
| 2026.09.30 | ₩68,084 | ₩68,084 | ₩66,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,038 |
| -1.54% |
| 33.6만 |
| 2026.09.29 | ₩65,347 | ₩67,293 | ₩64,741 | ₩66,998 | +2.53% | 25.4만 |
|---|
| 2026.09.28 | ₩65,468 | ₩65,589 | ₩64,059 | ₩64,314 | -1.76% | 7.7만 |
|---|
| 2026.09.25 | ₩65,804 | ₩65,963 | ₩65,227 | ₩65,602 | -0.31% | 8.8만 |
|---|
| 2026.09.24 | ₩66,018 | ₩66,515 | ₩65,334 | ₩65,374 | -0.98% | 5.5만 |
|---|
| 2026.09.23 | ₩67,293 | ₩67,293 | ₩66,179 | ₩66,313 | -1.46% | 8.9만 |
|---|
| 2026.09.22 | ₩66,380 | ₩67,091 | ₩66,167 | ₩67,091 | +1.07% | 5.2만 |
|---|
| 2026.09.21 | ₩65,723 | ₩66,595 | ₩65,307 | ₩66,555 | +1.27% | 5.9만 |
|---|
| 2026.09.18 | ₩64,395 | ₩65,871 | ₩64,395 | ₩64,864 | +0.73% | 7만 |
|---|
| 2026.09.17 | ₩64,288 | ₩64,891 | ₩64,123 | ₩64,355 | +0.10% | 10.5만 |
|---|
| 2026.09.16 | ₩64,033 | ₩64,288 | ₩62,812 | ₩63,523 | -0.80% | 10.4만 |
|---|
| 2026.09.15 | ₩64,288 | ₩64,556 | ₩63,483 | ₩63,590 | -1.09% | 13만 |
|---|
| 2026.09.14 | ₩66,595 | ₩67,628 | ₩66,350 | ₩67,548 | +1.43% | 17.2만 |
|---|
| 2026.09.11 | ₩67,306 | ₩68,311 | ₩67,078 | ₩67,521 | +0.32% | 9.2만 |
|---|
| 2026.09.10 | ₩66,125 | ₩67,226 | ₩66,112 | ₩66,474 | +0.53% | 12.6만 |
|---|
| 2026.09.09 | ₩67,749 | ₩68,701 | ₩67,293 | ₩67,467 | -0.42% | 10.6만 |
|---|
| 2026.09.08 | ₩68,151 | ₩68,560 | ₩67,896 | ₩68,165 | +0.02% | 11.1만 |
|---|
| 2026.09.04 | ₩67,065 | ₩68,100 | ₩66,756 | ₩68,098 | +1.54% | 4.9만 |
|---|
| 2026.09.03 | ₩67,387 | ₩67,758 | ₩66,635 | ₩66,890 | -0.74% | 10.6만 |
|---|
| 2026.09.02 | ₩67,387 | ₩67,950 | ₩67,319 | ₩67,360 | -0.04% | 4.6만 |
|---|
| 2026.09.01 | ₩67,990 | ₩67,990 | ₩67,319 | ₩67,561 | -0.63% | 7.7만 |
|---|
| 2026.08.31 | ₩68,272 | ₩68,358 | ₩68,004 | ₩68,232 | -0.06% | 10.2만 |
|---|
| 2026.08.28 | ₩68,393 | ₩68,715 | ₩67,923 | ₩68,165 | -0.33% | 9만 |
|---|
| 2026.08.27 | ₩67,132 | ₩68,245 | ₩66,810 | ₩68,017 | +1.32% | 8만 |
|---|
| 2026.08.26 | ₩66,233 | ₩66,941 | ₩66,193 | ₩66,635 | +0.61% | 6.9만 |
|---|
| 2026.08.25 | ₩66,219 | ₩66,917 | ₩65,830 | ₩66,474 | +0.38% | 6.9만 |
|---|
| 2026.08.24 | ₩66,340 | ₩66,347 | ₩65,723 | ₩65,750 | -0.89% | 5.8만 |
|---|
| 2026.08.21 | ₩65,991 | ₩66,890 | ₩65,991 | ₩66,501 | +0.77% | 6.5만 |
|---|
| 2026.08.20 | ₩65,146 | ₩66,273 | ₩65,146 | ₩65,991 | +1.30% | 4.6만 |
|---|
| 2026.08.19 | ₩66,568 | ₩66,775 | ₩65,416 | ₩65,589 | -1.47% | 6.2만 |
|---|
| 2026.08.18 | ₩66,877 | ₩67,078 | ₩66,266 | ₩66,313 | -0.84% | 9.1만 |
|---|
| 2026.08.17 | ₩67,011 | ₩67,762 | ₩66,260 | ₩67,185 | +0.26% | 12.4만 |
|---|
| 2026.08.14 | ₩67,413 | ₩67,816 | ₩66,596 | ₩66,837 | -0.86% | 9.3만 |
|---|
| 2026.08.13 | ₩67,373 | ₩67,722 | ₩67,212 | ₩67,574 | +0.30% | 9.4만 |
|---|
| 2026.08.12 | ₩66,555 | ₩67,281 | ₩66,474 | ₩67,038 | +0.73% | 7.8만 |
|---|
| 2026.08.11 | ₩66,246 | ₩66,394 | ₩65,844 | ₩66,125 | -0.18% | 6.1만 |
|---|
| 2026.08.10 | ₩65,535 | ₩66,112 | ₩65,535 | ₩65,830 | +0.45% | 6.8만 |
|---|
| 2026.08.07 | ₩65,106 | ₩66,005 | ₩64,958 | ₩65,401 | +0.45% | 7.5만 |
|---|
| 2026.08.06 | ₩64,449 | ₩65,294 | ₩63,770 | ₩64,811 | +0.56% | 4.9만 |
|---|
| 2026.08.05 | ₩66,246 | ₩66,582 | ₩65,066 | ₩65,321 | -1.40% | 10.6만 |
|---|
| 2026.08.04 | ₩64,972 | ₩65,696 | ₩64,529 | ₩65,146 | +0.27% | 13만 |
|---|
| 2026.08.03 | ₩62,168 | ₩64,153 | ₩62,168 | ₩63,925 | +2.83% | 15.5만 |
|---|
| 2026.07.31 | ₩61,779 | ₩62,714 | ₩61,732 | ₩62,061 | +0.46% | 9.5만 |
|---|
| 2026.07.30 | ₩60,129 | ₩61,269 | ₩59,699 | ₩61,269 | +1.90% | 14.2만 |
|---|
| 2026.07.29 | ₩59,445 | ₩60,122 | ₩59,029 | ₩59,069 | -0.63% | 11.9만 |
|---|
| 2026.07.28 | ₩59,632 | ₩60,303 | ₩59,210 | ₩59,753 | +0.20% | 11만 |
|---|
| 2026.07.27 | ₩61,229 | ₩62,168 | ₩60,217 | ₩60,880 | -0.57% | 7.3만 |
|---|
| 2026.07.24 | ₩61,309 | ₩61,578 | ₩60,622 | ₩60,840 | -0.77% | 8.1만 |
|---|
| 2026.07.23 | ₩61,484 | ₩62,289 | ₩61,041 | ₩61,363 | -0.20% | 7.7만 |
|---|
| 2026.07.22 | ₩61,417 | ₩62,705 | ₩61,068 | ₩62,061 | +1.05% | 6.2만 |
|---|
| 2026.07.21 | ₩61,323 | ₩61,739 | ₩61,048 | ₩61,564 | +0.39% | 6.8만 |
|---|
| 2026.07.20 | ₩60,639 | ₩61,370 | ₩60,317 | ₩60,397 | -0.40% | 6.9만 |
|---|
| 2026.07.17 | ₩60,464 | ₩61,025 | ₩60,035 | ₩60,182 | -0.47% | 11.8만 |
|---|
| 2026.07.16 | ₩63,053 | ₩63,230 | ₩61,376 | ₩61,833 | -1.94% | 8.3만 |
|---|
| 2026.07.15 | ₩64,059 | ₩64,059 | ₩62,764 | ₩63,483 | -0.90% | 7.2만 |
|---|
| 2026.07.14 | ₩63,523 | ₩64,328 | ₩63,295 | ₩64,073 | +0.87% | 6.7만 |
|---|
| 2026.07.13 | ₩64,368 | ₩64,390 | ₩62,852 | ₩62,852 | -2.36% | 11.7만 |
|---|
| 2026.07.10 | ₩64,864 | ₩65,012 | ₩64,314 | ₩64,690 | -0.27% | 5.5만 |
|---|
| 2026.07.09 | ₩64,341 | ₩65,160 | ₩64,059 | ₩64,677 | +0.52% | 4.8만 |
|---|
| 2026.07.08 | ₩63,214 | ₩64,556 | ₩63,202 | ₩63,858 | +1.02% | 6.3만 |
|---|
| 2026.07.07 | ₩64,542 | ₩65,307 | ₩63,550 | ₩63,711 | -1.29% | 7.8만 |
|---|
| 2026.07.06 | ₩65,401 | ₩66,689 | ₩65,401 | ₩65,482 | +0.12% | 8.3만 |
|---|
| 2026.07.02 | ₩67,078 | ₩67,776 | ₩64,636 | ₩65,066 | -3.00% | 5.8만 |
|---|
| 2026.07.01 | ₩67,735 | ₩68,178 | ₩67,024 | ₩67,024 | -1.05% | 8만 |
|---|
| 2026.06.30 | ₩65,844 | ₩68,822 | ₩65,844 | ₩68,031 | +3.32% | 26.5만 |
|---|
| 2026.06.29 | ₩64,596 | ₩66,112 | ₩64,502 | ₩65,817 | +1.89% | 11.6만 |
|---|
| 2026.06.26 | ₩64,610 | ₩65,991 | ₩64,395 | ₩64,422 | -0.29% | 10.3만 |
|---|
| 2026.06.25 | ₩65,911 | ₩65,911 | ₩64,529 | ₩65,589 | -0.49% | 9.6만 |
|---|
| 2026.06.24 | ₩64,958 | ₩65,361 | ₩63,610 | ₩63,751 | -1.86% | 9.9만 |
|---|
| 2026.06.23 | ₩63,939 | ₩65,321 | ₩63,322 | ₩64,985 | +1.64% | 9.5만 |
|---|
| 2026.06.22 | ₩65,736 | ₩66,246 | ₩65,441 | ₩65,817 | +0.12% | 9.3만 |
|---|
| 2026.06.18 | ₩64,623 | ₩65,736 | ₩64,194 | ₩64,395 | -0.35% | 8.1만 |
|---|
| 2026.06.17 | ₩64,824 | ₩65,200 | ₩63,483 | ₩63,483 | -2.07% | 6.5만 |
|---|
| 2026.06.16 | ₩64,945 | ₩65,267 | ₩64,234 | ₩64,462 | -0.74% | 9.5만 |
|---|
| 2026.06.15 | ₩65,736 | ₩66,005 | ₩64,059 | ₩64,677 | -1.61% | 15.5만 |
|---|
| 2026.06.12 | ₩62,825 | ₩64,275 | ₩62,530 | ₩64,100 | +2.03% | 11.2만 |
|---|
| 2026.06.11 | ₩60,706 | ₩62,691 | ₩60,706 | ₩62,450 | +2.87% | 12.1만 |
|---|
| 2026.06.10 | ₩61,162 | ₩62,503 | ₩60,263 | ₩60,612 | -0.90% | 8.8만 |
|---|
| 2026.06.09 | ₩62,450 | ₩62,959 | ₩59,699 | ₩61,792 | -1.05% | 13.5만 |
|---|
| 2026.06.08 | ₩62,275 | ₩63,308 | ₩61,443 | ₩61,685 | -0.95% | 13.7만 |
|---|
| 2026.06.05 | ₩64,314 | ₩64,542 | ₩61,430 | ₩61,739 | -4.01% | 16.3만 |
|---|
| 2026.06.04 | ₩64,864 | ₩65,723 | ₩64,462 | ₩65,361 | +0.77% | 10.3만 |
|---|
| 2026.06.03 | ₩67,091 | ₩67,091 | ₩65,240 | ₩65,857 | -1.84% | 15.8만 |
|---|
| 2026.06.02 | ₩66,260 | ₩67,075 | ₩66,105 | ₩66,863 | +0.91% | 11만 |
|---|
| 2026.06.01 | ₩66,676 | ₩67,494 | ₩65,347 | ₩66,152 | -0.78% | 20.8만 |
|---|
| 2026.05.29 | ₩66,340 | ₩67,829 | ₩65,871 | ₩66,447 | +0.16% | 15.1만 |
|---|
| 2026.05.28 | ₩65,012 | ₩66,072 | ₩64,797 | ₩66,072 | +1.63% | 15.9만 |
|---|
| 2026.05.27 | ₩64,583 | ₩65,294 | ₩63,979 | ₩64,583 | 0.00% | 13.7만 |
|---|
| 2026.05.26 | ₩62,892 | ₩64,462 | ₩62,804 | ₩64,167 | +2.03% | 24만 |
|---|
| 2026.05.22 | ₩62,584 | ₩62,691 | ₩61,913 | ₩62,369 | -0.34% | 12.7만 |
|---|
| 2026.05.21 | ₩60,612 | ₩61,578 | ₩60,612 | ₩61,470 | +1.42% | 6.6만 |
|---|
| 2026.05.20 | ₩59,391 | ₩61,001 | ₩59,297 | ₩60,840 | +2.44% | 10.6만 |
|---|
| 2026.05.19 | ₩59,391 | ₩59,713 | ₩58,814 | ₩59,284 | -0.18% | 12.8만 |
|---|
| 2026.05.18 | ₩61,041 | ₩61,162 | ₩58,634 | ₩59,445 | -2.62% | 22.5만 |
|---|
| 2026.05.15 | ₩61,618 | ₩61,846 | ₩60,813 | ₩60,813 | -1.31% | 13.6만 |
|---|
| 2026.05.14 | ₩60,853 | ₩62,181 | ₩60,853 | ₩62,087 | +2.03% | 14.9만 |
|---|
| 2026.05.13 | ₩60,451 | ₩61,081 | ₩59,968 | ₩60,786 | +0.55% | 10.4만 |
|---|
| 2026.05.12 | ₩60,303 | ₩61,045 | ₩59,176 | ₩60,236 | -0.11% | 8.4만 |
|---|
| 2026.05.11 | ₩60,223 | ₩61,296 | ₩60,080 | ₩60,370 | +0.25% | 16.7만 |
|---|
| 2026.05.08 | ₩59,834 | ₩60,370 | ₩59,673 | ₩60,263 | +0.72% | 10만 |
|---|
| 2026.05.07 | ₩59,981 | ₩60,370 | ₩59,538 | ₩59,592 | -0.65% | 12.5만 |
|---|
| 2026.05.06 | ₩58,881 | ₩59,877 | ₩58,881 | ₩59,646 | +1.30% | 10.6만 |
|---|
| 2026.05.05 | ₩57,955 | ₩58,693 | ₩57,955 | ₩58,438 | +0.83% | 7만 |
|---|
| 2026.05.04 | ₩57,727 | ₩58,177 | ₩57,553 | ₩57,781 | +0.09% | 10.7만 |
|---|
| 2026.05.01 | ₩56,587 | ₩58,425 | ₩56,520 | ₩58,116 | +2.70% | 16.5만 |
|---|
| 2026.04.30 | ₩56,359 | ₩56,667 | ₩55,930 | ₩56,413 | +0.10% | 23.9만 |
|---|
| 2026.04.29 | ₩56,828 | ₩57,232 | ₩55,675 | ₩56,050 | -1.37% | 19.1만 |
|---|
| 2026.04.28 | ₩56,681 | ₩57,385 | ₩56,413 | ₩56,654 | -0.05% | 10.6만 |
|---|
| 2026.04.27 | ₩57,338 | ₩57,593 | ₩57,016 | ₩57,365 | +0.05% | 8.6만 |
|---|
| 2026.04.24 | ₩55,916 | ₩57,379 | ₩55,849 | ₩57,244 | +2.38% | 20만 |
|---|
| 2026.04.23 | ₩55,836 | ₩56,131 | ₩55,182 | ₩55,393 | -0.79% | 7.9만 |
|---|
| 2026.04.22 | ₩55,702 | ₩56,050 | ₩55,588 | ₩55,983 | +0.51% | 9.6만 |
|---|
| 2026.04.21 | ₩55,272 | ₩55,809 | ₩55,004 | ₩55,125 | -0.27% | 6.8만 |
|---|
| 2026.04.20 | ₩55,393 | ₩55,675 | ₩55,205 | ₩55,313 | -0.15% | 8.2만 |
|---|
| 2026.04.17 | ₩55,339 | ₩55,749 | ₩55,259 | ₩55,460 | +0.22% | 7.3만 |
|---|
| 2026.04.16 | ₩55,084 | ₩55,286 | ₩54,695 | ₩54,937 | -0.27% | 6.2만 |
|---|
| 2026.04.15 | ₩54,870 | ₩55,192 | ₩54,560 | ₩54,991 | +0.22% | 9.3만 |
|---|
| 2026.04.14 | ₩53,944 | ₩55,192 | ₩53,850 | ₩54,923 | +1.82% | 14.8만 |
|---|
| 2026.04.13 | ₩52,777 | ₩53,716 | ₩52,366 | ₩53,582 | +1.53% | 7.1만 |
|---|
| 2026.04.10 | ₩52,361 | ₩53,367 | ₩52,361 | ₩53,086 | +1.38% | 9만 |
|---|
| 2026.04.09 | ₩51,596 | ₩52,455 | ₩51,409 | ₩52,388 | +1.53% | 8.6만 |
|---|
| 2026.04.08 | ₩51,637 | ₩52,133 | ₩51,248 | ₩51,596 | -0.08% | 9.7만 |
|---|
| 2026.04.07 | ₩49,275 | ₩50,107 | ₩49,275 | ₩49,799 | +1.06% | 6.1만 |
|---|
| 2026.04.06 | ₩49,973 | ₩50,630 | ₩49,638 | ₩49,785 | -0.38% | 7.8만 |
|---|
| 2026.04.02 | ₩49,034 | ₩50,080 | ₩48,799 | ₩49,906 | +1.78% | 5.3만 |
|---|
| 2026.04.01 | ₩49,504 | ₩50,711 | ₩49,141 | ₩50,107 | +1.22% | 12.7만 |
|---|
| 2026.03.31 | ₩47,786 | ₩49,490 | ₩47,692 | ₩48,766 | +2.05% | 23.3만 |
|---|
| 2026.03.30 | ₩47,599 | ₩48,016 | ₩46,773 | ₩47,116 | -1.01% | 12.8만 |
|---|
| 2026.03.27 | ₩48,256 | ₩48,632 | ₩47,075 | ₩47,169 | -2.25% | 18.9만 |
|---|
| 2026.03.26 | ₩49,597 | ₩50,188 | ₩48,511 | ₩48,578 | -2.06% | 13.5만 |
|---|
| 2026.03.25 | ₩49,919 | ₩50,530 | ₩49,826 | ₩50,255 | +0.67% | 8.1만 |
|---|
| 2026.03.24 | ₩49,812 | ₩49,960 | ₩49,316 | ₩49,812 | 0.00% | 9만 |
|---|
| 2026.03.23 | ₩50,268 | ₩51,087 | ₩49,960 | ₩49,960 | -0.61% | 11.7만 |
|---|
| 2026.03.20 | ₩51,006 | ₩51,892 | ₩49,812 | ₩49,919 | -2.13% | 6.6만 |
|---|
| 2026.03.19 | ₩50,979 | ₩51,382 | ₩50,778 | ₩51,060 | +0.16% | 5.5만 |
|---|
| 2026.03.18 | ₩51,851 | ₩52,442 | ₩51,140 | ₩51,207 | -1.24% | 7.9만 |
|---|
| 2026.03.17 | ₩52,227 | ₩52,636 | ₩51,851 | ₩52,106 | -0.23% | 4.2만 |
|---|
| 2026.03.16 | ₩52,079 | ₩52,590 | ₩51,851 | ₩51,972 | -0.21% | 4.8만 |
|---|
| 2026.03.13 | ₩52,442 | ₩52,455 | ₩51,663 | ₩51,784 | -1.25% | 5.9만 |
|---|
| 2026.03.12 | ₩53,032 | ₩53,381 | ₩52,428 | ₩52,428 | -1.14% | 5.6만 |
|---|
| 2026.03.11 | ₩53,166 | ₩53,770 | ₩53,166 | ₩53,568 | +0.76% | 4.3만 |
|---|
| 2026.03.10 | ₩52,334 | ₩53,331 | ₩52,113 | ₩52,857 | +1.00% | 5.8만 |
|---|
| 2026.03.09 | ₩52,093 | ₩52,321 | ₩51,462 | ₩52,321 | +0.44% | 10.1만 |
|---|
| 2026.03.06 | ₩52,992 | ₩53,622 | ₩52,348 | ₩52,495 | -0.94% | 10.8만 |
|---|
| 2026.03.05 | ₩53,381 | ₩53,729 | ₩53,126 | ₩53,394 | +0.03% | 5.6만 |
|---|
| 2026.03.04 | ₩53,501 | ₩53,743 | ₩53,072 | ₩53,649 | +0.28% | 7.5만 |
|---|
| 2026.03.03 | ₩53,139 | ₩53,445 | ₩52,495 | ₩52,978 | -0.30% | 9.9만 |
|---|
| 2026.03.02 | ₩53,153 | ₩54,265 | ₩53,139 | ₩54,025 | +1.64% | 9.3만 |
|---|
| 2026.02.27 | ₩53,904 | ₩54,092 | ₩53,461 | ₩53,917 | +0.02% | 8.3만 |
|---|
| 2026.02.26 | ₩54,011 | ₩54,253 | ₩53,528 | ₩54,051 | +0.07% | 6.8만 |
|---|
| 2026.02.25 | ₩53,595 | ₩54,320 | ₩53,595 | ₩54,011 | +0.78% | 5.7만 |
|---|
| 2026.02.24 | ₩52,992 | ₩53,528 | ₩52,992 | ₩53,394 | +0.76% | 4.7만 |
|---|
| 2026.02.23 | ₩53,662 | ₩53,711 | ₩53,045 | ₩53,086 | -1.08% | 7.5만 |
|---|
| 2026.02.20 | ₩53,206 | ₩54,025 | ₩53,206 | ₩53,743 | +1.01% | 3.7만 |
|---|
| 2026.02.19 | ₩52,925 | ₩53,662 | ₩52,911 | ₩53,220 | +0.56% | 8.3만 |
|---|
| 2026.02.18 | ₩52,321 | ₩53,387 | ₩52,297 | ₩53,126 | +1.54% | 10.8만 |
|---|
| 2026.02.17 | ₩52,281 | ₩52,978 | ₩52,066 | ₩52,375 | +0.18% | 14.9만 |
|---|
| 2026.02.13 | ₩53,649 | ₩53,944 | ₩53,059 | ₩53,233 | -0.78% | 9.1만 |
|---|
| 2026.02.12 | ₩54,830 | ₩55,044 | ₩53,944 | ₩54,132 | -1.27% | 6.9만 |
|---|
| 2026.02.11 | ₩55,111 | ₩55,138 | ₩54,308 | ₩54,803 | -0.56% | 4.9만 |
|---|
| 2026.02.10 | ₩54,494 | ₩54,977 | ₩54,404 | ₩54,481 | -0.02% | 4.2만 |
|---|
| 2026.02.09 | ₩52,925 | ₩54,333 | ₩52,925 | ₩54,333 | +2.66% | 12.6만 |
|---|
| 2026.02.06 | ₩52,106 | ₩53,130 | ₩52,106 | ₩53,072 | +1.85% | 9.8만 |
|---|
| 2026.02.05 | ₩51,918 | ₩52,549 | ₩51,663 | ₩51,824 | -0.18% | 14.3만 |
|---|
| 2026.02.04 | ₩53,662 | ₩54,051 | ₩52,227 | ₩52,562 | -2.05% | 14.1만 |
|---|
| 2026.02.03 | ₩54,991 | ₩54,991 | ₩53,166 | ₩53,622 | -2.49% | 15.7만 |
|---|
| 2026.02.02 | ₩54,441 | ₩55,259 | ₩54,441 | ₩54,977 | +0.99% | 10.4만 |
|---|
| 2026.01.30 | ₩55,219 | ₩55,474 | ₩54,521 | ₩54,923 | -0.53% | 10.6만 |
|---|
| 2026.01.29 | ₩55,178 | ₩55,478 | ₩54,762 | ₩55,286 | +0.19% | 9.8만 |
|---|
| 2026.01.28 | ₩55,272 | ₩55,474 | ₩55,152 | ₩55,272 | 0.00% | 7.3만 |
|---|
| 2026.01.27 | ₩54,883 | ₩55,205 | ₩54,588 | ₩55,044 | +0.29% | 7.6만 |
|---|
| 2026.01.26 | ₩54,762 | ₩54,991 | ₩54,615 | ₩54,722 | -0.07% | 9.9만 |
|---|
| 2026.01.23 | ₩54,414 | ₩54,937 | ₩54,253 | ₩54,736 | +0.59% | 8.6만 |
|---|
| 2026.01.22 | ₩54,172 | ₩54,709 | ₩53,849 | ₩54,266 | +0.17% | 5.3만 |
|---|
| 2026.01.21 | ₩53,931 | ₩54,293 | ₩53,394 | ₩54,011 | +0.15% | 9.2만 |
|---|
| 2026.01.20 | ₩54,065 | ₩54,628 | ₩53,622 | ₩53,662 | -0.74% | 11.2만 |
|---|
| 2026.01.16 | ₩55,460 | ₩55,594 | ₩54,991 | ₩54,991 | -0.85% | 6만 |
|---|
| 2026.01.15 | ₩55,339 | ₩55,569 | ₩55,031 | ₩55,031 | -0.56% | 8.5만 |
|---|
| 2026.01.14 | ₩55,527 | ₩55,527 | ₩54,642 | ₩54,991 | -0.97% | 6.7만 |
|---|
| 2026.01.13 | ₩55,621 | ₩55,863 | ₩55,236 | ₩55,514 | -0.19% | 6.8만 |
|---|
| 2026.01.12 | ₩54,977 | ₩55,746 | ₩54,691 | ₩55,541 | +1.02% | 6.5만 |
|---|
| 2026.01.09 | ₩54,360 | ₩55,138 | ₩54,360 | ₩55,071 | +1.31% | 7.8만 |
|---|
| 2026.01.08 | ₩54,642 | ₩54,642 | ₩53,941 | ₩54,320 | -0.59% | 5.3만 |
|---|
| 2026.01.07 | ₩54,655 | ₩54,966 | ₩54,360 | ₩54,588 | -0.12% | 5.1만 |
|---|
| 2026.01.06 | ₩54,078 | ₩55,111 | ₩54,045 | ₩54,682 | +1.12% | 8.4만 |
|---|
| 2026.01.05 | ₩54,561 | ₩54,686 | ₩53,991 | ₩54,239 | -0.59% | 13.2만 |
|---|
| 2026.01.02 | ₩54,642 | ₩55,474 | ₩53,488 | ₩54,494 | -0.27% | 23.4만 |
|---|
| 2025.12.31 | ₩53,931 | ₩54,897 | ₩53,931 | ₩54,387 | +0.85% | 28.1만 |
|---|
| 2025.12.30 | ₩53,528 | ₩54,414 | ₩53,153 | ₩53,958 | +0.80% | 20.4만 |
|---|
| 2025.12.29 | ₩53,260 | ₩53,542 | ₩52,965 | ₩53,193 | -0.13% | 10.6만 |
|---|
| 2025.12.26 | ₩53,729 | ₩53,998 | ₩53,582 | ₩53,636 | -0.17% | 6.2만 |
|---|
| 2025.12.24 | ₩53,662 | ₩53,770 | ₩53,434 | ₩53,756 | +0.17% | 3.3만 |
|---|
| 2025.12.23 | ₩53,729 | ₩53,844 | ₩53,260 | ₩53,421 | -0.57% | 14.7만 |
|---|
| 2025.12.22 | ₩53,864 | ₩54,320 | ₩53,662 | ₩53,877 | +0.02% | 17.4만 |
|---|
| 2025.12.19 | ₩54,441 | ₩55,380 | ₩54,011 | ₩55,326 | +1.63% | 16.9만 |
|---|
| 2025.12.18 | ₩53,501 | ₩54,212 | ₩53,367 | ₩53,944 | +0.83% | 11만 |
|---|
| 2025.12.17 | ₩53,716 | ₩53,823 | ₩52,745 | ₩52,884 | -1.55% | 7.7만 |
|---|
| 2025.12.16 | ₩53,314 | ₩53,830 | ₩53,260 | ₩53,528 | +0.40% | 8.3만 |
|---|
| 2025.12.15 | ₩53,998 | ₩54,293 | ₩53,367 | ₩53,475 | -0.97% | 15.8만 |
|---|
| 2025.12.12 | ₩54,964 | ₩55,169 | ₩53,729 | ₩53,890 | -1.95% | 11.6만 |
|---|
| 2025.12.11 | ₩55,031 | ₩55,205 | ₩54,481 | ₩55,004 | -0.05% | 9.6만 |
|---|
| 2025.12.10 | ₩55,339 | ₩55,675 | ₩55,017 | ₩55,500 | +0.29% | 7.6만 |
|---|
| 2025.12.09 | ₩55,232 | ₩55,506 | ₩55,232 | ₩55,313 | +0.15% | 6.5만 |
|---|
| 2025.12.08 | ₩55,755 | ₩55,816 | ₩55,219 | ₩55,299 | -0.82% | 7.4만 |
|---|
| 2025.12.05 | ₩55,219 | ₩55,769 | ₩55,178 | ₩55,299 | +0.15% | 4.8만 |
|---|
| 2025.12.04 | ₩55,178 | ₩55,178 | ₩54,709 | ₩54,897 | -0.51% | 6만 |
|---|
| 2025.12.03 | ₩55,017 | ₩55,245 | ₩54,655 | ₩54,682 | -0.61% | 12.2만 |
|---|
| 2025.12.02 | ₩55,004 | ₩55,742 | ₩54,937 | ₩55,232 | +0.41% | 10.2만 |
|---|
| 2025.12.01 | ₩54,736 | ₩55,004 | ₩54,521 | ₩54,830 | +0.17% | 11만 |
|---|
| 2025.11.28 | ₩54,494 | ₩55,004 | ₩54,474 | ₩54,923 | +0.79% | 7만 |
|---|
| 2025.11.26 | ₩53,515 | ₩54,373 | ₩53,224 | ₩54,132 | +1.15% | 11.7만 |
|---|
| 2025.11.25 | ₩52,468 | ₩52,981 | ₩51,650 | ₩52,965 | +0.95% | 8.7만 |
|---|
| 2025.11.24 | ₩51,234 | ₩52,509 | ₩51,234 | ₩52,267 | +2.02% | 13.1만 |
|---|
| 2025.11.21 | ₩51,301 | ₩51,529 | ₩50,322 | ₩51,154 | -0.29% | 14.9만 |
|---|
| 2025.11.20 | ₩52,884 | ₩53,394 | ₩51,006 | ₩51,020 | -3.53% | 16.8만 |
|---|
| 2025.11.19 | ₩51,878 | ₩52,770 | ₩51,878 | ₩52,039 | +0.31% | 12.2만 |
|---|
| 2025.11.18 | ₩52,066 | ₩52,589 | ₩51,784 | ₩52,053 | -0.03% | 17.9만 |
|---|
| 2025.11.17 | ₩53,662 | ₩53,676 | ₩52,509 | ₩52,670 | -1.85% | 13.6만 |
|---|
| 2025.11.14 | ₩53,059 | ₩54,011 | ₩52,576 | ₩53,595 | +1.01% | 15.6만 |
|---|
| 2025.11.13 | ₩55,474 | ₩55,652 | ₩54,199 | ₩54,239 | -2.22% | 10.1만 |
|---|
| 2025.11.12 | ₩55,849 | ₩56,134 | ₩55,326 | ₩55,487 | -0.65% | 7.7만 |
|---|
| 2025.11.11 | ₩55,433 | ₩56,010 | ₩55,219 | ₩55,661 | +0.41% | 12.7만 |
|---|
| 2025.11.10 | ₩55,527 | ₩56,278 | ₩54,738 | ₩55,567 | +0.07% | 44.4만 |
|---|
| 2025.11.07 | ₩56,480 | ₩56,493 | ₩54,601 | ₩55,447 | -1.83% | 20.6만 |
|---|
| 2025.11.06 | ₩57,687 | ₩57,777 | ₩56,775 | ₩56,802 | -1.53% | 14.5만 |
|---|
| 2025.11.05 | ₩57,620 | ₩57,674 | ₩57,191 | ₩57,593 | -0.05% | 10.7만 |
|---|
| 2025.11.04 | ₩57,969 | ₩58,358 | ₩57,258 | ₩57,365 | -1.04% | 10.8만 |
|---|
| 2025.11.03 | ₩59,364 | ₩59,698 | ₩58,566 | ₩58,586 | -1.31% | 9.2만 |
|---|
| 2025.10.31 | ₩58,988 | ₩59,237 | ₩58,668 | ₩59,123 | +0.23% | 13.1만 |
|---|
| 2025.10.30 | ₩58,277 | ₩58,573 | ₩57,929 | ₩58,465 | +0.32% | 12만 |
|---|
| 2025.10.29 | ₩58,076 | ₩58,626 | ₩57,955 | ₩58,277 | +0.35% | 8.6만 |
|---|
| 2025.10.28 | ₩57,526 | ₩57,955 | ₩57,318 | ₩57,848 | +0.56% | 8.7만 |
|---|
| 2025.10.27 | ₩57,097 | ₩57,298 | ₩56,889 | ₩57,258 | +0.28% | 6.6만 |
|---|
| 2025.10.24 | ₩56,225 | ₩56,708 | ₩55,946 | ₩56,520 | +0.52% | 9.4만 |
|---|
| 2025.10.23 | ₩55,286 | ₩56,075 | ₩55,004 | ₩55,795 | +0.92% | 6.2만 |
|---|
| 2025.10.22 | ₩56,064 | ₩56,081 | ₩55,071 | ₩55,514 | -0.98% | 5.8만 |
|---|
| 2025.10.21 | ₩55,527 | ₩56,077 | ₩55,527 | ₩55,903 | +0.68% | 5만 |
|---|
| 2025.10.20 | ₩55,514 | ₩56,077 | ₩55,393 | ₩55,527 | +0.02% | 14.8만 |
|---|
| 2025.10.17 | ₩55,326 | ₩55,728 | ₩55,165 | ₩55,514 | +0.34% | 4.9만 |
|---|
| 2025.10.16 | ₩56,158 | ₩56,299 | ₩55,152 | ₩55,433 | -1.29% | 7.2만 |
|---|
| 2025.10.15 | ₩56,144 | ₩56,480 | ₩55,608 | ₩55,688 | -0.81% | 8.7만 |
|---|
| 2025.10.14 | ₩56,158 | ₩56,666 | ₩55,754 | ₩56,117 | -0.07% | 7.6만 |
|---|
| 2025.10.13 | ₩56,198 | ₩56,614 | ₩56,091 | ₩56,372 | +0.31% | 8.6만 |
|---|
| 2025.10.10 | ₩57,392 | ₩57,392 | ₩55,567 | ₩55,795 | -2.78% | 15.6만 |
|---|