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 | ₩67,419 | ₩68,040 | ₩67,226 | ₩67,781 | +0.54% | 3.1만 |
| 2026.10.08 | ₩67,969 | ₩68,442 | ₩66,686 | ₩67,191 | -1.14% | 6.5만 |
| 2026.10.07 | ₩67,956 | ₩68,560 | ₩67,634 | ₩68,184 | +0.34% | 5.9만 |
| 2026.10.06 | ₩68,063 | ₩68,653 | ₩67,433 | ₩68,452 | +0.57% | 14.9만 |
| 2026.10.05 | ₩68,935 | ₩69,700 | ₩67,433 | ₩67,754 | -1.71% | 13.2만 |
| 2026.10.02 | ₩68,988 | ₩70,168 | ₩68,800 | ₩68,841 | -0.21% | 13.5만 |
| 2026.10.01 | ₩67,057 | ₩69,196 | ₩66,735 | ₩68,572 | +2.26% | 25.7만 |
| 2026.09.30 | ₩68,063 | ₩68,063 | ₩66,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,017 |
| -1.54% |
| 33.6만 |
| 2026.09.29 | ₩65,327 | ₩67,272 | ₩64,721 | ₩66,977 | +2.53% | 25.4만 |
|---|
| 2026.09.28 | ₩65,448 | ₩65,568 | ₩64,039 | ₩64,294 | -1.76% | 7.7만 |
|---|
| 2026.09.25 | ₩65,783 | ₩65,943 | ₩65,206 | ₩65,582 | -0.31% | 8.8만 |
|---|
| 2026.09.24 | ₩65,997 | ₩66,494 | ₩65,314 | ₩65,354 | -0.98% | 5.5만 |
|---|
| 2026.09.23 | ₩67,272 | ₩67,272 | ₩66,158 | ₩66,293 | -1.46% | 8.9만 |
|---|
| 2026.09.22 | ₩66,360 | ₩67,070 | ₩66,146 | ₩67,070 | +1.07% | 5.2만 |
|---|
| 2026.09.21 | ₩65,702 | ₩66,574 | ₩65,287 | ₩66,534 | +1.27% | 5.9만 |
|---|
| 2026.09.18 | ₩64,375 | ₩65,850 | ₩64,375 | ₩64,844 | +0.73% | 7만 |
|---|
| 2026.09.17 | ₩64,267 | ₩64,871 | ₩64,102 | ₩64,334 | +0.10% | 10.5만 |
|---|
| 2026.09.16 | ₩64,013 | ₩64,267 | ₩62,792 | ₩63,503 | -0.80% | 10.4만 |
|---|
| 2026.09.15 | ₩64,267 | ₩64,536 | ₩63,463 | ₩63,570 | -1.09% | 13만 |
|---|
| 2026.09.14 | ₩66,574 | ₩67,607 | ₩66,329 | ₩67,526 | +1.43% | 17.2만 |
|---|
| 2026.09.11 | ₩67,285 | ₩68,290 | ₩67,057 | ₩67,500 | +0.32% | 9.2만 |
|---|
| 2026.09.10 | ₩66,105 | ₩67,205 | ₩66,091 | ₩66,453 | +0.53% | 12.6만 |
|---|
| 2026.09.09 | ₩67,728 | ₩68,680 | ₩67,272 | ₩67,446 | -0.42% | 10.6만 |
|---|
| 2026.09.08 | ₩68,130 | ₩68,539 | ₩67,875 | ₩68,143 | +0.02% | 11.1만 |
|---|
| 2026.09.04 | ₩67,044 | ₩68,079 | ₩66,735 | ₩68,076 | +1.54% | 4.9만 |
|---|
| 2026.09.03 | ₩67,365 | ₩67,737 | ₩66,614 | ₩66,869 | -0.74% | 10.6만 |
|---|
| 2026.09.02 | ₩67,365 | ₩67,929 | ₩67,298 | ₩67,339 | -0.04% | 4.6만 |
|---|
| 2026.09.01 | ₩67,969 | ₩67,969 | ₩67,298 | ₩67,540 | -0.63% | 7.7만 |
|---|
| 2026.08.31 | ₩68,251 | ₩68,336 | ₩67,982 | ₩68,210 | -0.06% | 10.2만 |
|---|
| 2026.08.28 | ₩68,371 | ₩68,693 | ₩67,902 | ₩68,143 | -0.33% | 9만 |
|---|
| 2026.08.27 | ₩67,111 | ₩68,224 | ₩66,789 | ₩67,996 | +1.32% | 8만 |
|---|
| 2026.08.26 | ₩66,212 | ₩66,920 | ₩66,172 | ₩66,614 | +0.61% | 6.9만 |
|---|
| 2026.08.25 | ₩66,199 | ₩66,896 | ₩65,810 | ₩66,453 | +0.38% | 6.9만 |
|---|
| 2026.08.24 | ₩66,319 | ₩66,326 | ₩65,702 | ₩65,729 | -0.89% | 5.8만 |
|---|
| 2026.08.21 | ₩65,971 | ₩66,869 | ₩65,971 | ₩66,480 | +0.77% | 6.5만 |
|---|
| 2026.08.20 | ₩65,126 | ₩66,252 | ₩65,126 | ₩65,971 | +1.30% | 4.6만 |
|---|
| 2026.08.19 | ₩66,547 | ₩66,754 | ₩65,395 | ₩65,568 | -1.47% | 6.2만 |
|---|
| 2026.08.18 | ₩66,856 | ₩67,057 | ₩66,246 | ₩66,293 | -0.84% | 9.1만 |
|---|
| 2026.08.17 | ₩66,990 | ₩67,741 | ₩66,239 | ₩67,164 | +0.26% | 12.4만 |
|---|
| 2026.08.14 | ₩67,392 | ₩67,795 | ₩66,576 | ₩66,816 | -0.86% | 9.3만 |
|---|
| 2026.08.13 | ₩67,352 | ₩67,701 | ₩67,191 | ₩67,553 | +0.30% | 9.4만 |
|---|
| 2026.08.12 | ₩66,534 | ₩67,260 | ₩66,453 | ₩67,017 | +0.73% | 7.8만 |
|---|
| 2026.08.11 | ₩66,225 | ₩66,373 | ₩65,823 | ₩66,105 | -0.18% | 6.1만 |
|---|
| 2026.08.10 | ₩65,515 | ₩66,091 | ₩65,515 | ₩65,810 | +0.45% | 6.8만 |
|---|
| 2026.08.07 | ₩65,086 | ₩65,984 | ₩64,938 | ₩65,381 | +0.45% | 7.5만 |
|---|
| 2026.08.06 | ₩64,428 | ₩65,273 | ₩63,750 | ₩64,790 | +0.56% | 4.9만 |
|---|
| 2026.08.05 | ₩66,225 | ₩66,561 | ₩65,045 | ₩65,300 | -1.40% | 10.6만 |
|---|
| 2026.08.04 | ₩64,951 | ₩65,676 | ₩64,509 | ₩65,126 | +0.27% | 13만 |
|---|
| 2026.08.03 | ₩62,148 | ₩64,133 | ₩62,148 | ₩63,905 | +2.83% | 15.5만 |
|---|
| 2026.07.31 | ₩61,759 | ₩62,694 | ₩61,713 | ₩62,041 | +0.46% | 9.5만 |
|---|
| 2026.07.30 | ₩60,110 | ₩61,250 | ₩59,681 | ₩61,250 | +1.90% | 14.2만 |
|---|
| 2026.07.29 | ₩59,426 | ₩60,103 | ₩59,010 | ₩59,050 | -0.63% | 11.9만 |
|---|
| 2026.07.28 | ₩59,614 | ₩60,284 | ₩59,191 | ₩59,734 | +0.20% | 11만 |
|---|
| 2026.07.27 | ₩61,210 | ₩62,148 | ₩60,198 | ₩60,861 | -0.57% | 7.3만 |
|---|
| 2026.07.24 | ₩61,290 | ₩61,558 | ₩60,603 | ₩60,821 | -0.77% | 8.1만 |
|---|
| 2026.07.23 | ₩61,464 | ₩62,269 | ₩61,022 | ₩61,344 | -0.20% | 7.7만 |
|---|
| 2026.07.22 | ₩61,397 | ₩62,685 | ₩61,049 | ₩62,041 | +1.05% | 6.2만 |
|---|
| 2026.07.21 | ₩61,304 | ₩61,719 | ₩61,029 | ₩61,545 | +0.39% | 6.8만 |
|---|
| 2026.07.20 | ₩60,620 | ₩61,350 | ₩60,298 | ₩60,378 | -0.40% | 6.9만 |
|---|
| 2026.07.17 | ₩60,445 | ₩61,006 | ₩60,016 | ₩60,164 | -0.47% | 11.8만 |
|---|
| 2026.07.16 | ₩63,034 | ₩63,211 | ₩61,357 | ₩61,813 | -1.94% | 8.3만 |
|---|
| 2026.07.15 | ₩64,039 | ₩64,039 | ₩62,744 | ₩63,463 | -0.90% | 7.2만 |
|---|
| 2026.07.14 | ₩63,503 | ₩64,308 | ₩63,275 | ₩64,053 | +0.87% | 6.7만 |
|---|
| 2026.07.13 | ₩64,348 | ₩64,369 | ₩62,832 | ₩62,832 | -2.36% | 11.7만 |
|---|
| 2026.07.10 | ₩64,844 | ₩64,992 | ₩64,294 | ₩64,670 | -0.27% | 5.5만 |
|---|
| 2026.07.09 | ₩64,321 | ₩65,139 | ₩64,039 | ₩64,656 | +0.52% | 4.8만 |
|---|
| 2026.07.08 | ₩63,195 | ₩64,536 | ₩63,182 | ₩63,838 | +1.02% | 6.3만 |
|---|
| 2026.07.07 | ₩64,522 | ₩65,287 | ₩63,530 | ₩63,691 | -1.29% | 7.8만 |
|---|
| 2026.07.06 | ₩65,381 | ₩66,668 | ₩65,381 | ₩65,461 | +0.12% | 8.3만 |
|---|
| 2026.07.02 | ₩67,057 | ₩67,754 | ₩64,616 | ₩65,045 | -3.00% | 5.8만 |
|---|
| 2026.07.01 | ₩67,714 | ₩68,157 | ₩67,003 | ₩67,003 | -1.05% | 8만 |
|---|
| 2026.06.30 | ₩65,823 | ₩68,800 | ₩65,823 | ₩68,009 | +3.32% | 26.5만 |
|---|
| 2026.06.29 | ₩64,576 | ₩66,091 | ₩64,482 | ₩65,796 | +1.89% | 11.6만 |
|---|
| 2026.06.26 | ₩64,589 | ₩65,971 | ₩64,375 | ₩64,402 | -0.29% | 10.3만 |
|---|
| 2026.06.25 | ₩65,890 | ₩65,890 | ₩64,509 | ₩65,568 | -0.49% | 9.6만 |
|---|
| 2026.06.24 | ₩64,938 | ₩65,340 | ₩63,590 | ₩63,731 | -1.86% | 9.9만 |
|---|
| 2026.06.23 | ₩63,919 | ₩65,300 | ₩63,302 | ₩64,965 | +1.64% | 9.5만 |
|---|
| 2026.06.22 | ₩65,716 | ₩66,225 | ₩65,421 | ₩65,796 | +0.12% | 9.3만 |
|---|
| 2026.06.18 | ₩64,603 | ₩65,716 | ₩64,174 | ₩64,375 | -0.35% | 8.1만 |
|---|
| 2026.06.17 | ₩64,804 | ₩65,179 | ₩63,463 | ₩63,463 | -2.07% | 6.5만 |
|---|
| 2026.06.16 | ₩64,925 | ₩65,246 | ₩64,214 | ₩64,442 | -0.74% | 9.5만 |
|---|
| 2026.06.15 | ₩65,716 | ₩65,984 | ₩64,039 | ₩64,656 | -1.61% | 15.5만 |
|---|
| 2026.06.12 | ₩62,806 | ₩64,255 | ₩62,511 | ₩64,080 | +2.03% | 11.2만 |
|---|
| 2026.06.11 | ₩60,687 | ₩62,671 | ₩60,687 | ₩62,430 | +2.87% | 12.1만 |
|---|
| 2026.06.10 | ₩61,143 | ₩62,484 | ₩60,244 | ₩60,593 | -0.90% | 8.8만 |
|---|
| 2026.06.09 | ₩62,430 | ₩62,940 | ₩59,681 | ₩61,773 | -1.05% | 13.5만 |
|---|
| 2026.06.08 | ₩62,256 | ₩63,288 | ₩61,424 | ₩61,666 | -0.95% | 13.7만 |
|---|
| 2026.06.05 | ₩64,294 | ₩64,522 | ₩61,411 | ₩61,719 | -4.01% | 16.3만 |
|---|
| 2026.06.04 | ₩64,844 | ₩65,702 | ₩64,442 | ₩65,340 | +0.77% | 10.3만 |
|---|
| 2026.06.03 | ₩67,070 | ₩67,070 | ₩65,220 | ₩65,837 | -1.84% | 15.8만 |
|---|
| 2026.06.02 | ₩66,239 | ₩67,054 | ₩66,085 | ₩66,842 | +0.91% | 11만 |
|---|
| 2026.06.01 | ₩66,655 | ₩67,473 | ₩65,327 | ₩66,132 | -0.78% | 20.8만 |
|---|
| 2026.05.29 | ₩66,319 | ₩67,808 | ₩65,850 | ₩66,427 | +0.16% | 15.1만 |
|---|
| 2026.05.28 | ₩64,992 | ₩66,051 | ₩64,777 | ₩66,051 | +1.63% | 15.9만 |
|---|
| 2026.05.27 | ₩64,562 | ₩65,273 | ₩63,959 | ₩64,562 | 0.00% | 13.7만 |
|---|
| 2026.05.26 | ₩62,873 | ₩64,442 | ₩62,784 | ₩64,147 | +2.03% | 24만 |
|---|
| 2026.05.22 | ₩62,564 | ₩62,671 | ₩61,894 | ₩62,350 | -0.34% | 12.7만 |
|---|
| 2026.05.21 | ₩60,593 | ₩61,558 | ₩60,593 | ₩61,451 | +1.42% | 6.6만 |
|---|
| 2026.05.20 | ₩59,372 | ₩60,982 | ₩59,278 | ₩60,821 | +2.44% | 10.6만 |
|---|
| 2026.05.19 | ₩59,372 | ₩59,694 | ₩58,796 | ₩59,265 | -0.18% | 12.8만 |
|---|
| 2026.05.18 | ₩61,022 | ₩61,143 | ₩58,616 | ₩59,426 | -2.62% | 22.5만 |
|---|
| 2026.05.15 | ₩61,599 | ₩61,827 | ₩60,794 | ₩60,794 | -1.31% | 13.6만 |
|---|
| 2026.05.14 | ₩60,834 | ₩62,162 | ₩60,834 | ₩62,068 | +2.03% | 14.9만 |
|---|
| 2026.05.13 | ₩60,432 | ₩61,062 | ₩59,949 | ₩60,767 | +0.55% | 10.4만 |
|---|
| 2026.05.12 | ₩60,284 | ₩61,026 | ₩59,158 | ₩60,217 | -0.11% | 8.4만 |
|---|
| 2026.05.11 | ₩60,204 | ₩61,277 | ₩60,062 | ₩60,351 | +0.25% | 16.7만 |
|---|
| 2026.05.08 | ₩59,815 | ₩60,351 | ₩59,654 | ₩60,244 | +0.72% | 10만 |
|---|
| 2026.05.07 | ₩59,962 | ₩60,351 | ₩59,520 | ₩59,573 | -0.65% | 12.5만 |
|---|
| 2026.05.06 | ₩58,863 | ₩59,858 | ₩58,863 | ₩59,627 | +1.30% | 10.6만 |
|---|
| 2026.05.05 | ₩57,937 | ₩58,675 | ₩57,937 | ₩58,420 | +0.83% | 7만 |
|---|
| 2026.05.04 | ₩57,709 | ₩58,159 | ₩57,535 | ₩57,763 | +0.09% | 10.7만 |
|---|
| 2026.05.01 | ₩56,569 | ₩58,407 | ₩56,502 | ₩58,098 | +2.70% | 16.5만 |
|---|
| 2026.04.30 | ₩56,341 | ₩56,650 | ₩55,912 | ₩56,395 | +0.10% | 23.9만 |
|---|
| 2026.04.29 | ₩56,811 | ₩57,214 | ₩55,657 | ₩56,033 | -1.37% | 19.1만 |
|---|
| 2026.04.28 | ₩56,663 | ₩57,367 | ₩56,395 | ₩56,636 | -0.05% | 10.6만 |
|---|
| 2026.04.27 | ₩57,320 | ₩57,575 | ₩56,998 | ₩57,347 | +0.05% | 8.6만 |
|---|
| 2026.04.24 | ₩55,899 | ₩57,361 | ₩55,832 | ₩57,226 | +2.38% | 20만 |
|---|
| 2026.04.23 | ₩55,818 | ₩56,113 | ₩55,165 | ₩55,376 | -0.79% | 7.9만 |
|---|
| 2026.04.22 | ₩55,684 | ₩56,033 | ₩55,570 | ₩55,966 | +0.51% | 9.6만 |
|---|
| 2026.04.21 | ₩55,255 | ₩55,791 | ₩54,987 | ₩55,107 | -0.27% | 6.8만 |
|---|
| 2026.04.20 | ₩55,376 | ₩55,657 | ₩55,188 | ₩55,295 | -0.15% | 8.2만 |
|---|
| 2026.04.17 | ₩55,322 | ₩55,731 | ₩55,242 | ₩55,443 | +0.22% | 7.3만 |
|---|
| 2026.04.16 | ₩55,067 | ₩55,268 | ₩54,678 | ₩54,920 | -0.27% | 6.2만 |
|---|
| 2026.04.15 | ₩54,853 | ₩55,174 | ₩54,543 | ₩54,973 | +0.22% | 9.3만 |
|---|
| 2026.04.14 | ₩53,927 | ₩55,174 | ₩53,833 | ₩54,906 | +1.82% | 14.8만 |
|---|
| 2026.04.13 | ₩52,760 | ₩53,699 | ₩52,350 | ₩53,565 | +1.53% | 7.1만 |
|---|
| 2026.04.10 | ₩52,345 | ₩53,351 | ₩52,345 | ₩53,069 | +1.38% | 9만 |
|---|
| 2026.04.09 | ₩51,580 | ₩52,439 | ₩51,392 | ₩52,372 | +1.53% | 8.6만 |
|---|
| 2026.04.08 | ₩51,620 | ₩52,117 | ₩51,232 | ₩51,580 | -0.08% | 9.7만 |
|---|
| 2026.04.07 | ₩49,260 | ₩50,092 | ₩49,260 | ₩49,783 | +1.06% | 6.1만 |
|---|
| 2026.04.06 | ₩49,957 | ₩50,615 | ₩49,622 | ₩49,770 | -0.38% | 7.8만 |
|---|
| 2026.04.02 | ₩49,019 | ₩50,065 | ₩48,784 | ₩49,890 | +1.78% | 5.3만 |
|---|
| 2026.04.01 | ₩49,488 | ₩50,695 | ₩49,126 | ₩50,092 | +1.22% | 12.7만 |
|---|
| 2026.03.31 | ₩47,771 | ₩49,475 | ₩47,678 | ₩48,750 | +2.05% | 23.3만 |
|---|
| 2026.03.30 | ₩47,584 | ₩48,001 | ₩46,759 | ₩47,101 | -1.01% | 12.8만 |
|---|
| 2026.03.27 | ₩48,241 | ₩48,616 | ₩47,061 | ₩47,154 | -2.25% | 18.9만 |
|---|
| 2026.03.26 | ₩49,582 | ₩50,172 | ₩48,496 | ₩48,563 | -2.06% | 13.5만 |
|---|
| 2026.03.25 | ₩49,904 | ₩50,514 | ₩49,810 | ₩50,239 | +0.67% | 8.1만 |
|---|
| 2026.03.24 | ₩49,797 | ₩49,944 | ₩49,300 | ₩49,797 | 0.00% | 9만 |
|---|
| 2026.03.23 | ₩50,253 | ₩51,071 | ₩49,944 | ₩49,944 | -0.61% | 11.7만 |
|---|
| 2026.03.20 | ₩50,990 | ₩51,875 | ₩49,797 | ₩49,904 | -2.13% | 6.6만 |
|---|
| 2026.03.19 | ₩50,963 | ₩51,366 | ₩50,762 | ₩51,044 | +0.16% | 5.5만 |
|---|
| 2026.03.18 | ₩51,835 | ₩52,425 | ₩51,124 | ₩51,191 | -1.24% | 7.9만 |
|---|
| 2026.03.17 | ₩52,211 | ₩52,620 | ₩51,835 | ₩52,090 | -0.23% | 4.2만 |
|---|
| 2026.03.16 | ₩52,063 | ₩52,574 | ₩51,835 | ₩51,956 | -0.21% | 4.8만 |
|---|
| 2026.03.13 | ₩52,425 | ₩52,439 | ₩51,647 | ₩51,768 | -1.25% | 5.9만 |
|---|
| 2026.03.12 | ₩53,015 | ₩53,364 | ₩52,412 | ₩52,412 | -1.14% | 5.6만 |
|---|
| 2026.03.11 | ₩53,149 | ₩53,753 | ₩53,149 | ₩53,552 | +0.76% | 4.3만 |
|---|
| 2026.03.10 | ₩52,318 | ₩53,314 | ₩52,097 | ₩52,841 | +1.00% | 5.8만 |
|---|
| 2026.03.09 | ₩52,076 | ₩52,304 | ₩51,446 | ₩52,304 | +0.44% | 10.1만 |
|---|
| 2026.03.06 | ₩52,975 | ₩53,605 | ₩52,331 | ₩52,479 | -0.94% | 10.8만 |
|---|
| 2026.03.05 | ₩53,364 | ₩53,713 | ₩53,109 | ₩53,377 | +0.03% | 5.6만 |
|---|
| 2026.03.04 | ₩53,485 | ₩53,726 | ₩53,056 | ₩53,632 | +0.28% | 7.5만 |
|---|
| 2026.03.03 | ₩53,123 | ₩53,428 | ₩52,479 | ₩52,962 | -0.30% | 9.9만 |
|---|
| 2026.03.02 | ₩53,136 | ₩54,248 | ₩53,123 | ₩54,008 | +1.64% | 9.3만 |
|---|
| 2026.02.27 | ₩53,887 | ₩54,075 | ₩53,444 | ₩53,900 | +0.02% | 8.3만 |
|---|
| 2026.02.26 | ₩53,994 | ₩54,236 | ₩53,511 | ₩54,035 | +0.07% | 6.8만 |
|---|
| 2026.02.25 | ₩53,579 | ₩54,303 | ₩53,579 | ₩53,994 | +0.78% | 5.7만 |
|---|
| 2026.02.24 | ₩52,975 | ₩53,511 | ₩52,975 | ₩53,377 | +0.76% | 4.7만 |
|---|
| 2026.02.23 | ₩53,646 | ₩53,694 | ₩53,029 | ₩53,069 | -1.08% | 7.5만 |
|---|
| 2026.02.20 | ₩53,190 | ₩54,008 | ₩53,190 | ₩53,726 | +1.01% | 3.7만 |
|---|
| 2026.02.19 | ₩52,908 | ₩53,646 | ₩52,895 | ₩53,203 | +0.56% | 8.3만 |
|---|
| 2026.02.18 | ₩52,304 | ₩53,371 | ₩52,280 | ₩53,109 | +1.54% | 10.8만 |
|---|
| 2026.02.17 | ₩52,264 | ₩52,962 | ₩52,050 | ₩52,358 | +0.18% | 14.9만 |
|---|
| 2026.02.13 | ₩53,632 | ₩53,927 | ₩53,042 | ₩53,216 | -0.78% | 9.1만 |
|---|
| 2026.02.12 | ₩54,812 | ₩55,027 | ₩53,927 | ₩54,115 | -1.27% | 6.9만 |
|---|
| 2026.02.11 | ₩55,094 | ₩55,121 | ₩54,291 | ₩54,786 | -0.56% | 4.9만 |
|---|
| 2026.02.10 | ₩54,477 | ₩54,960 | ₩54,387 | ₩54,464 | -0.02% | 4.2만 |
|---|
| 2026.02.09 | ₩52,908 | ₩54,316 | ₩52,908 | ₩54,316 | +2.66% | 12.6만 |
|---|
| 2026.02.06 | ₩52,090 | ₩53,113 | ₩52,090 | ₩53,056 | +1.85% | 9.8만 |
|---|
| 2026.02.05 | ₩51,902 | ₩52,532 | ₩51,647 | ₩51,808 | -0.18% | 14.3만 |
|---|
| 2026.02.04 | ₩53,646 | ₩54,035 | ₩52,211 | ₩52,546 | -2.05% | 14.1만 |
|---|
| 2026.02.03 | ₩54,973 | ₩54,973 | ₩53,149 | ₩53,605 | -2.49% | 15.7만 |
|---|
| 2026.02.02 | ₩54,423 | ₩55,242 | ₩54,423 | ₩54,960 | +0.99% | 10.4만 |
|---|
| 2026.01.30 | ₩55,201 | ₩55,456 | ₩54,504 | ₩54,906 | -0.53% | 10.6만 |
|---|
| 2026.01.29 | ₩55,161 | ₩55,460 | ₩54,745 | ₩55,268 | +0.19% | 9.8만 |
|---|
| 2026.01.28 | ₩55,255 | ₩55,456 | ₩55,134 | ₩55,255 | 0.00% | 7.3만 |
|---|
| 2026.01.27 | ₩54,866 | ₩55,188 | ₩54,571 | ₩55,027 | +0.29% | 7.6만 |
|---|
| 2026.01.26 | ₩54,745 | ₩54,973 | ₩54,598 | ₩54,705 | -0.07% | 9.9만 |
|---|
| 2026.01.23 | ₩54,397 | ₩54,920 | ₩54,236 | ₩54,719 | +0.59% | 8.6만 |
|---|
| 2026.01.22 | ₩54,155 | ₩54,692 | ₩53,832 | ₩54,249 | +0.17% | 5.3만 |
|---|
| 2026.01.21 | ₩53,914 | ₩54,276 | ₩53,377 | ₩53,994 | +0.15% | 9.2만 |
|---|
| 2026.01.20 | ₩54,048 | ₩54,611 | ₩53,605 | ₩53,646 | -0.74% | 11.2만 |
|---|
| 2026.01.16 | ₩55,443 | ₩55,577 | ₩54,973 | ₩54,973 | -0.85% | 6만 |
|---|
| 2026.01.15 | ₩55,322 | ₩55,551 | ₩55,014 | ₩55,014 | -0.56% | 8.5만 |
|---|
| 2026.01.14 | ₩55,510 | ₩55,510 | ₩54,625 | ₩54,973 | -0.97% | 6.7만 |
|---|
| 2026.01.13 | ₩55,604 | ₩55,845 | ₩55,219 | ₩55,496 | -0.19% | 6.8만 |
|---|
| 2026.01.12 | ₩54,960 | ₩55,728 | ₩54,674 | ₩55,523 | +1.02% | 6.5만 |
|---|
| 2026.01.09 | ₩54,343 | ₩55,121 | ₩54,343 | ₩55,054 | +1.31% | 7.8만 |
|---|
| 2026.01.08 | ₩54,625 | ₩54,625 | ₩53,925 | ₩54,303 | -0.59% | 5.3만 |
|---|
| 2026.01.07 | ₩54,638 | ₩54,949 | ₩54,343 | ₩54,571 | -0.12% | 5.1만 |
|---|
| 2026.01.06 | ₩54,061 | ₩55,094 | ₩54,028 | ₩54,665 | +1.12% | 8.4만 |
|---|
| 2026.01.05 | ₩54,544 | ₩54,669 | ₩53,974 | ₩54,222 | -0.59% | 13.2만 |
|---|
| 2026.01.02 | ₩54,625 | ₩55,456 | ₩53,471 | ₩54,477 | -0.27% | 23.4만 |
|---|
| 2025.12.31 | ₩53,914 | ₩54,879 | ₩53,914 | ₩54,370 | +0.85% | 28.1만 |
|---|
| 2025.12.30 | ₩53,511 | ₩54,397 | ₩53,136 | ₩53,941 | +0.80% | 20.4만 |
|---|
| 2025.12.29 | ₩53,243 | ₩53,525 | ₩52,948 | ₩53,176 | -0.13% | 10.6만 |
|---|
| 2025.12.26 | ₩53,713 | ₩53,981 | ₩53,565 | ₩53,619 | -0.17% | 6.2만 |
|---|
| 2025.12.24 | ₩53,646 | ₩53,753 | ₩53,418 | ₩53,739 | +0.17% | 3.3만 |
|---|
| 2025.12.23 | ₩53,713 | ₩53,827 | ₩53,243 | ₩53,404 | -0.57% | 14.7만 |
|---|
| 2025.12.22 | ₩53,847 | ₩54,303 | ₩53,646 | ₩53,860 | +0.02% | 17.4만 |
|---|
| 2025.12.19 | ₩54,423 | ₩55,362 | ₩53,994 | ₩55,309 | +1.63% | 16.9만 |
|---|
| 2025.12.18 | ₩53,485 | ₩54,195 | ₩53,351 | ₩53,927 | +0.83% | 11만 |
|---|
| 2025.12.17 | ₩53,699 | ₩53,807 | ₩52,728 | ₩52,868 | -1.55% | 7.7만 |
|---|
| 2025.12.16 | ₩53,297 | ₩53,813 | ₩53,243 | ₩53,511 | +0.40% | 8.3만 |
|---|
| 2025.12.15 | ₩53,981 | ₩54,276 | ₩53,351 | ₩53,458 | -0.97% | 15.8만 |
|---|
| 2025.12.12 | ₩54,947 | ₩55,152 | ₩53,713 | ₩53,874 | -1.95% | 11.6만 |
|---|
| 2025.12.11 | ₩55,014 | ₩55,188 | ₩54,464 | ₩54,987 | -0.05% | 9.6만 |
|---|
| 2025.12.10 | ₩55,322 | ₩55,657 | ₩55,000 | ₩55,483 | +0.29% | 7.6만 |
|---|
| 2025.12.09 | ₩55,215 | ₩55,488 | ₩55,215 | ₩55,295 | +0.15% | 6.5만 |
|---|
| 2025.12.08 | ₩55,738 | ₩55,798 | ₩55,201 | ₩55,282 | -0.82% | 7.4만 |
|---|
| 2025.12.05 | ₩55,201 | ₩55,751 | ₩55,161 | ₩55,282 | +0.15% | 4.8만 |
|---|
| 2025.12.04 | ₩55,161 | ₩55,161 | ₩54,692 | ₩54,879 | -0.51% | 6만 |
|---|
| 2025.12.03 | ₩55,000 | ₩55,228 | ₩54,638 | ₩54,665 | -0.61% | 12.2만 |
|---|
| 2025.12.02 | ₩54,987 | ₩55,724 | ₩54,920 | ₩55,215 | +0.41% | 10.2만 |
|---|
| 2025.12.01 | ₩54,719 | ₩54,987 | ₩54,504 | ₩54,812 | +0.17% | 11만 |
|---|
| 2025.11.28 | ₩54,477 | ₩54,987 | ₩54,457 | ₩54,906 | +0.79% | 7만 |
|---|
| 2025.11.26 | ₩53,498 | ₩54,356 | ₩53,207 | ₩54,115 | +1.15% | 11.7만 |
|---|
| 2025.11.25 | ₩52,452 | ₩52,964 | ₩51,634 | ₩52,948 | +0.95% | 8.7만 |
|---|
| 2025.11.24 | ₩51,218 | ₩52,492 | ₩51,218 | ₩52,251 | +2.02% | 13.1만 |
|---|
| 2025.11.21 | ₩51,285 | ₩51,513 | ₩50,306 | ₩51,138 | -0.29% | 14.9만 |
|---|
| 2025.11.20 | ₩52,868 | ₩53,377 | ₩50,990 | ₩51,004 | -3.53% | 16.8만 |
|---|
| 2025.11.19 | ₩51,862 | ₩52,754 | ₩51,862 | ₩52,023 | +0.31% | 12.2만 |
|---|
| 2025.11.18 | ₩52,050 | ₩52,573 | ₩51,768 | ₩52,036 | -0.03% | 17.9만 |
|---|
| 2025.11.17 | ₩53,646 | ₩53,659 | ₩52,492 | ₩52,653 | -1.85% | 13.6만 |
|---|
| 2025.11.14 | ₩53,042 | ₩53,994 | ₩52,559 | ₩53,579 | +1.01% | 15.6만 |
|---|
| 2025.11.13 | ₩55,456 | ₩55,635 | ₩54,182 | ₩54,222 | -2.22% | 10.1만 |
|---|
| 2025.11.12 | ₩55,832 | ₩56,116 | ₩55,309 | ₩55,470 | -0.65% | 7.7만 |
|---|
| 2025.11.11 | ₩55,416 | ₩55,993 | ₩55,201 | ₩55,644 | +0.41% | 12.7만 |
|---|
| 2025.11.10 | ₩55,510 | ₩56,261 | ₩54,721 | ₩55,550 | +0.07% | 44.4만 |
|---|
| 2025.11.07 | ₩56,462 | ₩56,475 | ₩54,584 | ₩55,429 | -1.83% | 20.6만 |
|---|
| 2025.11.06 | ₩57,669 | ₩57,759 | ₩56,757 | ₩56,784 | -1.53% | 14.5만 |
|---|
| 2025.11.05 | ₩57,602 | ₩57,656 | ₩57,173 | ₩57,575 | -0.05% | 10.7만 |
|---|
| 2025.11.04 | ₩57,951 | ₩58,340 | ₩57,240 | ₩57,347 | -1.04% | 10.8만 |
|---|
| 2025.11.03 | ₩59,345 | ₩59,679 | ₩58,547 | ₩58,568 | -1.31% | 9.2만 |
|---|
| 2025.10.31 | ₩58,970 | ₩59,218 | ₩58,649 | ₩59,104 | +0.23% | 13.1만 |
|---|
| 2025.10.30 | ₩58,259 | ₩58,554 | ₩57,910 | ₩58,447 | +0.32% | 12만 |
|---|
| 2025.10.29 | ₩58,058 | ₩58,608 | ₩57,937 | ₩58,259 | +0.35% | 8.6만 |
|---|
| 2025.10.28 | ₩57,508 | ₩57,937 | ₩57,300 | ₩57,830 | +0.56% | 8.7만 |
|---|
| 2025.10.27 | ₩57,079 | ₩57,280 | ₩56,871 | ₩57,240 | +0.28% | 6.6만 |
|---|
| 2025.10.24 | ₩56,207 | ₩56,690 | ₩55,928 | ₩56,502 | +0.52% | 9.4만 |
|---|
| 2025.10.23 | ₩55,268 | ₩56,057 | ₩54,987 | ₩55,778 | +0.92% | 6.2만 |
|---|
| 2025.10.22 | ₩56,046 | ₩56,064 | ₩55,054 | ₩55,496 | -0.98% | 5.8만 |
|---|
| 2025.10.21 | ₩55,510 | ₩56,060 | ₩55,510 | ₩55,885 | +0.68% | 5만 |
|---|
| 2025.10.20 | ₩55,496 | ₩56,060 | ₩55,376 | ₩55,510 | +0.02% | 14.8만 |
|---|
| 2025.10.17 | ₩55,309 | ₩55,711 | ₩55,148 | ₩55,496 | +0.34% | 4.9만 |
|---|
| 2025.10.16 | ₩56,140 | ₩56,281 | ₩55,134 | ₩55,416 | -1.29% | 7.2만 |
|---|
| 2025.10.15 | ₩56,127 | ₩56,462 | ₩55,590 | ₩55,671 | -0.81% | 8.7만 |
|---|
| 2025.10.14 | ₩56,140 | ₩56,648 | ₩55,736 | ₩56,100 | -0.07% | 7.6만 |
|---|
| 2025.10.13 | ₩56,180 | ₩56,596 | ₩56,073 | ₩56,355 | +0.31% | 8.6만 |
|---|
| 2025.10.10 | ₩57,374 | ₩57,374 | ₩55,550 | ₩55,778 | -2.78% | 15.6만 |
|---|