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 | ₩67,416 | ₩68,037 | ₩67,222 | ₩67,778 | +0.54% | 3.1만 |
| 2026.10.08 | ₩67,965 | ₩68,439 | ₩66,682 | ₩67,188 | -1.14% | 6.5만 |
| 2026.10.07 | ₩67,952 | ₩68,557 | ₩67,630 | ₩68,180 | +0.34% | 5.9만 |
| 2026.10.06 | ₩68,059 | ₩68,649 | ₩67,429 | ₩68,448 | +0.57% | 14.9만 |
| 2026.10.05 | ₩68,931 | ₩69,697 | ₩67,429 | ₩67,751 | -1.71% | 13.2만 |
| 2026.10.02 | ₩68,985 | ₩70,165 | ₩68,797 | ₩68,837 | -0.21% | 13.5만 |
| 2026.10.01 | ₩67,054 | ₩69,193 | ₩66,732 | ₩68,569 | +2.26% | 25.7만 |
| 2026.09.30 | ₩68,059 | ₩68,059 | ₩66,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,013 |
| -1.54% |
| 33.6만 |
| 2026.09.29 | ₩65,324 | ₩67,268 | ₩64,717 | ₩66,973 | +2.53% | 25.4만 |
|---|
| 2026.09.28 | ₩65,444 | ₩65,565 | ₩64,036 | ₩64,291 | -1.76% | 7.7만 |
|---|
| 2026.09.25 | ₩65,779 | ₩65,939 | ₩65,203 | ₩65,578 | -0.31% | 8.8만 |
|---|
| 2026.09.24 | ₩65,994 | ₩66,490 | ₩65,310 | ₩65,350 | -0.98% | 5.5만 |
|---|
| 2026.09.23 | ₩67,268 | ₩67,268 | ₩66,155 | ₩66,289 | -1.46% | 8.9만 |
|---|
| 2026.09.22 | ₩66,356 | ₩67,067 | ₩66,143 | ₩67,067 | +1.07% | 5.2만 |
|---|
| 2026.09.21 | ₩65,699 | ₩66,571 | ₩65,283 | ₩66,530 | +1.27% | 5.9만 |
|---|
| 2026.09.18 | ₩64,371 | ₩65,847 | ₩64,371 | ₩64,841 | +0.73% | 7만 |
|---|
| 2026.09.17 | ₩64,264 | ₩64,868 | ₩64,099 | ₩64,331 | +0.10% | 10.5만 |
|---|
| 2026.09.16 | ₩64,009 | ₩64,264 | ₩62,789 | ₩63,500 | -0.80% | 10.4만 |
|---|
| 2026.09.15 | ₩64,264 | ₩64,532 | ₩63,459 | ₩63,567 | -1.09% | 13만 |
|---|
| 2026.09.14 | ₩66,571 | ₩67,603 | ₩66,325 | ₩67,523 | +1.43% | 17.2만 |
|---|
| 2026.09.11 | ₩67,281 | ₩68,286 | ₩67,054 | ₩67,496 | +0.32% | 9.2만 |
|---|
| 2026.09.10 | ₩66,101 | ₩67,201 | ₩66,088 | ₩66,450 | +0.53% | 12.6만 |
|---|
| 2026.09.09 | ₩67,724 | ₩68,676 | ₩67,268 | ₩67,442 | -0.42% | 10.6만 |
|---|
| 2026.09.08 | ₩68,126 | ₩68,535 | ₩67,872 | ₩68,140 | +0.02% | 11.1만 |
|---|
| 2026.09.04 | ₩67,040 | ₩68,075 | ₩66,732 | ₩68,073 | +1.54% | 4.9만 |
|---|
| 2026.09.03 | ₩67,362 | ₩67,733 | ₩66,611 | ₩66,866 | -0.74% | 10.6만 |
|---|
| 2026.09.02 | ₩67,362 | ₩67,925 | ₩67,295 | ₩67,335 | -0.04% | 4.6만 |
|---|
| 2026.09.01 | ₩67,965 | ₩67,965 | ₩67,295 | ₩67,536 | -0.63% | 7.7만 |
|---|
| 2026.08.31 | ₩68,247 | ₩68,333 | ₩67,979 | ₩68,207 | -0.06% | 10.2만 |
|---|
| 2026.08.28 | ₩68,368 | ₩68,690 | ₩67,898 | ₩68,140 | -0.33% | 9만 |
|---|
| 2026.08.27 | ₩67,107 | ₩68,220 | ₩66,785 | ₩67,992 | +1.32% | 8만 |
|---|
| 2026.08.26 | ₩66,209 | ₩66,917 | ₩66,168 | ₩66,611 | +0.61% | 6.9만 |
|---|
| 2026.08.25 | ₩66,195 | ₩66,893 | ₩65,806 | ₩66,450 | +0.38% | 6.9만 |
|---|
| 2026.08.24 | ₩66,316 | ₩66,323 | ₩65,699 | ₩65,726 | -0.89% | 5.8만 |
|---|
| 2026.08.21 | ₩65,967 | ₩66,866 | ₩65,967 | ₩66,477 | +0.77% | 6.5만 |
|---|
| 2026.08.20 | ₩65,122 | ₩66,249 | ₩65,122 | ₩65,967 | +1.30% | 4.6만 |
|---|
| 2026.08.19 | ₩66,544 | ₩66,750 | ₩65,392 | ₩65,565 | -1.47% | 6.2만 |
|---|
| 2026.08.18 | ₩66,852 | ₩67,054 | ₩66,242 | ₩66,289 | -0.84% | 9.1만 |
|---|
| 2026.08.17 | ₩66,986 | ₩67,737 | ₩66,235 | ₩67,161 | +0.26% | 12.4만 |
|---|
| 2026.08.14 | ₩67,389 | ₩67,791 | ₩66,572 | ₩66,812 | -0.86% | 9.3만 |
|---|
| 2026.08.13 | ₩67,349 | ₩67,697 | ₩67,188 | ₩67,550 | +0.30% | 9.4만 |
|---|
| 2026.08.12 | ₩66,530 | ₩67,256 | ₩66,450 | ₩67,013 | +0.73% | 7.8만 |
|---|
| 2026.08.11 | ₩66,222 | ₩66,370 | ₩65,820 | ₩66,101 | -0.18% | 6.1만 |
|---|
| 2026.08.10 | ₩65,511 | ₩66,088 | ₩65,511 | ₩65,806 | +0.45% | 6.8만 |
|---|
| 2026.08.07 | ₩65,082 | ₩65,981 | ₩64,935 | ₩65,377 | +0.45% | 7.5만 |
|---|
| 2026.08.06 | ₩64,425 | ₩65,270 | ₩63,746 | ₩64,787 | +0.56% | 4.9만 |
|---|
| 2026.08.05 | ₩66,222 | ₩66,557 | ₩65,042 | ₩65,297 | -1.40% | 10.6만 |
|---|
| 2026.08.04 | ₩64,948 | ₩65,672 | ₩64,505 | ₩65,122 | +0.27% | 13만 |
|---|
| 2026.08.03 | ₩62,145 | ₩64,130 | ₩62,145 | ₩63,902 | +2.83% | 15.5만 |
|---|
| 2026.07.31 | ₩61,756 | ₩62,691 | ₩61,709 | ₩62,038 | +0.46% | 9.5만 |
|---|
| 2026.07.30 | ₩60,107 | ₩61,247 | ₩59,678 | ₩61,247 | +1.90% | 14.2만 |
|---|
| 2026.07.29 | ₩59,423 | ₩60,100 | ₩59,007 | ₩59,047 | -0.63% | 11.9만 |
|---|
| 2026.07.28 | ₩59,611 | ₩60,281 | ₩59,188 | ₩59,731 | +0.20% | 11만 |
|---|
| 2026.07.27 | ₩61,206 | ₩62,145 | ₩60,195 | ₩60,858 | -0.57% | 7.3만 |
|---|
| 2026.07.24 | ₩61,287 | ₩61,555 | ₩60,600 | ₩60,818 | -0.77% | 8.1만 |
|---|
| 2026.07.23 | ₩61,461 | ₩62,266 | ₩61,019 | ₩61,341 | -0.20% | 7.7만 |
|---|
| 2026.07.22 | ₩61,394 | ₩62,682 | ₩61,046 | ₩62,038 | +1.05% | 6.2만 |
|---|
| 2026.07.21 | ₩61,300 | ₩61,716 | ₩61,025 | ₩61,542 | +0.39% | 6.8만 |
|---|
| 2026.07.20 | ₩60,616 | ₩61,347 | ₩60,295 | ₩60,375 | -0.40% | 6.9만 |
|---|
| 2026.07.17 | ₩60,442 | ₩61,003 | ₩60,013 | ₩60,160 | -0.47% | 11.8만 |
|---|
| 2026.07.16 | ₩63,030 | ₩63,207 | ₩61,354 | ₩61,810 | -1.94% | 8.3만 |
|---|
| 2026.07.15 | ₩64,036 | ₩64,036 | ₩62,741 | ₩63,459 | -0.90% | 7.2만 |
|---|
| 2026.07.14 | ₩63,500 | ₩64,304 | ₩63,272 | ₩64,050 | +0.87% | 6.7만 |
|---|
| 2026.07.13 | ₩64,345 | ₩64,366 | ₩62,829 | ₩62,829 | -2.36% | 11.7만 |
|---|
| 2026.07.10 | ₩64,841 | ₩64,988 | ₩64,291 | ₩64,666 | -0.27% | 5.5만 |
|---|
| 2026.07.09 | ₩64,318 | ₩65,136 | ₩64,036 | ₩64,653 | +0.52% | 4.8만 |
|---|
| 2026.07.08 | ₩63,191 | ₩64,532 | ₩63,179 | ₩63,835 | +1.02% | 6.3만 |
|---|
| 2026.07.07 | ₩64,519 | ₩65,283 | ₩63,526 | ₩63,687 | -1.29% | 7.8만 |
|---|
| 2026.07.06 | ₩65,377 | ₩66,665 | ₩65,377 | ₩65,458 | +0.12% | 8.3만 |
|---|
| 2026.07.02 | ₩67,054 | ₩67,751 | ₩64,613 | ₩65,042 | -3.00% | 5.8만 |
|---|
| 2026.07.01 | ₩67,711 | ₩68,153 | ₩67,000 | ₩67,000 | -1.05% | 8만 |
|---|
| 2026.06.30 | ₩65,820 | ₩68,797 | ₩65,820 | ₩68,006 | +3.32% | 26.5만 |
|---|
| 2026.06.29 | ₩64,573 | ₩66,088 | ₩64,479 | ₩65,793 | +1.89% | 11.6만 |
|---|
| 2026.06.26 | ₩64,586 | ₩65,967 | ₩64,371 | ₩64,398 | -0.29% | 10.3만 |
|---|
| 2026.06.25 | ₩65,887 | ₩65,887 | ₩64,505 | ₩65,565 | -0.49% | 9.6만 |
|---|
| 2026.06.24 | ₩64,935 | ₩65,337 | ₩63,587 | ₩63,728 | -1.86% | 9.9만 |
|---|
| 2026.06.23 | ₩63,915 | ₩65,297 | ₩63,299 | ₩64,961 | +1.64% | 9.5만 |
|---|
| 2026.06.22 | ₩65,712 | ₩66,222 | ₩65,417 | ₩65,793 | +0.12% | 9.3만 |
|---|
| 2026.06.18 | ₩64,599 | ₩65,712 | ₩64,170 | ₩64,371 | -0.35% | 8.1만 |
|---|
| 2026.06.17 | ₩64,801 | ₩65,176 | ₩63,459 | ₩63,459 | -2.07% | 6.5만 |
|---|
| 2026.06.16 | ₩64,921 | ₩65,243 | ₩64,210 | ₩64,438 | -0.74% | 9.5만 |
|---|
| 2026.06.15 | ₩65,712 | ₩65,981 | ₩64,036 | ₩64,653 | -1.61% | 15.5만 |
|---|
| 2026.06.12 | ₩62,802 | ₩64,252 | ₩62,507 | ₩64,076 | +2.03% | 11.2만 |
|---|
| 2026.06.11 | ₩60,683 | ₩62,668 | ₩60,683 | ₩62,427 | +2.87% | 12.1만 |
|---|
| 2026.06.10 | ₩61,139 | ₩62,480 | ₩60,241 | ₩60,590 | -0.90% | 8.8만 |
|---|
| 2026.06.09 | ₩62,427 | ₩62,936 | ₩59,678 | ₩61,770 | -1.05% | 13.5만 |
|---|
| 2026.06.08 | ₩62,252 | ₩63,285 | ₩61,421 | ₩61,662 | -0.95% | 13.7만 |
|---|
| 2026.06.05 | ₩64,291 | ₩64,519 | ₩61,408 | ₩61,716 | -4.01% | 16.3만 |
|---|
| 2026.06.04 | ₩64,841 | ₩65,699 | ₩64,438 | ₩65,337 | +0.77% | 10.3만 |
|---|
| 2026.06.03 | ₩67,067 | ₩67,067 | ₩65,216 | ₩65,833 | -1.84% | 15.8만 |
|---|
| 2026.06.02 | ₩66,235 | ₩67,051 | ₩66,081 | ₩66,839 | +0.91% | 11만 |
|---|
| 2026.06.01 | ₩66,651 | ₩67,469 | ₩65,324 | ₩66,128 | -0.78% | 20.8만 |
|---|
| 2026.05.29 | ₩66,316 | ₩67,805 | ₩65,847 | ₩66,423 | +0.16% | 15.1만 |
|---|
| 2026.05.28 | ₩64,988 | ₩66,048 | ₩64,774 | ₩66,048 | +1.63% | 15.9만 |
|---|
| 2026.05.27 | ₩64,559 | ₩65,270 | ₩63,956 | ₩64,559 | 0.00% | 13.7만 |
|---|
| 2026.05.26 | ₩62,869 | ₩64,438 | ₩62,781 | ₩64,143 | +2.03% | 24만 |
|---|
| 2026.05.22 | ₩62,561 | ₩62,668 | ₩61,890 | ₩62,346 | -0.34% | 12.7만 |
|---|
| 2026.05.21 | ₩60,590 | ₩61,555 | ₩60,590 | ₩61,448 | +1.42% | 6.6만 |
|---|
| 2026.05.20 | ₩59,369 | ₩60,978 | ₩59,275 | ₩60,818 | +2.44% | 10.6만 |
|---|
| 2026.05.19 | ₩59,369 | ₩59,691 | ₩58,793 | ₩59,262 | -0.18% | 12.8만 |
|---|
| 2026.05.18 | ₩61,019 | ₩61,139 | ₩58,613 | ₩59,423 | -2.62% | 22.5만 |
|---|
| 2026.05.15 | ₩61,595 | ₩61,823 | ₩60,791 | ₩60,791 | -1.31% | 13.6만 |
|---|
| 2026.05.14 | ₩60,831 | ₩62,159 | ₩60,831 | ₩62,065 | +2.03% | 14.9만 |
|---|
| 2026.05.13 | ₩60,429 | ₩61,059 | ₩59,946 | ₩60,764 | +0.55% | 10.4만 |
|---|
| 2026.05.12 | ₩60,281 | ₩61,023 | ₩59,155 | ₩60,214 | -0.11% | 8.4만 |
|---|
| 2026.05.11 | ₩60,201 | ₩61,273 | ₩60,058 | ₩60,348 | +0.25% | 16.7만 |
|---|
| 2026.05.08 | ₩59,812 | ₩60,348 | ₩59,651 | ₩60,241 | +0.72% | 10만 |
|---|
| 2026.05.07 | ₩59,959 | ₩60,348 | ₩59,517 | ₩59,570 | -0.65% | 12.5만 |
|---|
| 2026.05.06 | ₩58,860 | ₩59,855 | ₩58,860 | ₩59,624 | +1.30% | 10.6만 |
|---|
| 2026.05.05 | ₩57,934 | ₩58,672 | ₩57,934 | ₩58,417 | +0.83% | 7만 |
|---|
| 2026.05.04 | ₩57,706 | ₩58,156 | ₩57,532 | ₩57,760 | +0.09% | 10.7만 |
|---|
| 2026.05.01 | ₩56,566 | ₩58,404 | ₩56,499 | ₩58,095 | +2.70% | 16.5만 |
|---|
| 2026.04.30 | ₩56,338 | ₩56,647 | ₩55,909 | ₩56,392 | +0.10% | 23.9만 |
|---|
| 2026.04.29 | ₩56,808 | ₩57,211 | ₩55,654 | ₩56,030 | -1.37% | 19.1만 |
|---|
| 2026.04.28 | ₩56,660 | ₩57,364 | ₩56,392 | ₩56,633 | -0.05% | 10.6만 |
|---|
| 2026.04.27 | ₩57,317 | ₩57,572 | ₩56,995 | ₩57,344 | +0.05% | 8.6만 |
|---|
| 2026.04.24 | ₩55,896 | ₩57,358 | ₩55,829 | ₩57,223 | +2.38% | 20만 |
|---|
| 2026.04.23 | ₩55,815 | ₩56,110 | ₩55,162 | ₩55,373 | -0.79% | 7.9만 |
|---|
| 2026.04.22 | ₩55,681 | ₩56,030 | ₩55,567 | ₩55,963 | +0.51% | 9.6만 |
|---|
| 2026.04.21 | ₩55,252 | ₩55,789 | ₩54,984 | ₩55,105 | -0.27% | 6.8만 |
|---|
| 2026.04.20 | ₩55,373 | ₩55,654 | ₩55,185 | ₩55,292 | -0.15% | 8.2만 |
|---|
| 2026.04.17 | ₩55,319 | ₩55,728 | ₩55,239 | ₩55,440 | +0.22% | 7.3만 |
|---|
| 2026.04.16 | ₩55,064 | ₩55,265 | ₩54,675 | ₩54,917 | -0.27% | 6.2만 |
|---|
| 2026.04.15 | ₩54,850 | ₩55,172 | ₩54,540 | ₩54,970 | +0.22% | 9.3만 |
|---|
| 2026.04.14 | ₩53,924 | ₩55,172 | ₩53,831 | ₩54,903 | +1.82% | 14.8만 |
|---|
| 2026.04.13 | ₩52,758 | ₩53,696 | ₩52,347 | ₩53,562 | +1.53% | 7.1만 |
|---|
| 2026.04.10 | ₩52,342 | ₩53,348 | ₩52,342 | ₩53,066 | +1.38% | 9만 |
|---|
| 2026.04.09 | ₩51,578 | ₩52,436 | ₩51,390 | ₩52,369 | +1.53% | 8.6만 |
|---|
| 2026.04.08 | ₩51,618 | ₩52,114 | ₩51,229 | ₩51,578 | -0.08% | 9.7만 |
|---|
| 2026.04.07 | ₩49,258 | ₩50,089 | ₩49,258 | ₩49,781 | +1.06% | 6.1만 |
|---|
| 2026.04.06 | ₩49,955 | ₩50,612 | ₩49,620 | ₩49,767 | -0.38% | 7.8만 |
|---|
| 2026.04.02 | ₩49,016 | ₩50,062 | ₩48,781 | ₩49,888 | +1.78% | 5.3만 |
|---|
| 2026.04.01 | ₩49,485 | ₩50,692 | ₩49,123 | ₩50,089 | +1.22% | 12.7만 |
|---|
| 2026.03.31 | ₩47,769 | ₩49,472 | ₩47,675 | ₩48,748 | +2.05% | 23.3만 |
|---|
| 2026.03.30 | ₩47,581 | ₩47,998 | ₩46,756 | ₩47,098 | -1.01% | 12.8만 |
|---|
| 2026.03.27 | ₩48,238 | ₩48,614 | ₩47,058 | ₩47,152 | -2.25% | 18.9만 |
|---|
| 2026.03.26 | ₩49,579 | ₩50,169 | ₩48,493 | ₩48,560 | -2.06% | 13.5만 |
|---|
| 2026.03.25 | ₩49,901 | ₩50,511 | ₩49,807 | ₩50,236 | +0.67% | 8.1만 |
|---|
| 2026.03.24 | ₩49,794 | ₩49,941 | ₩49,298 | ₩49,794 | 0.00% | 9만 |
|---|
| 2026.03.23 | ₩50,250 | ₩51,068 | ₩49,941 | ₩49,941 | -0.61% | 11.7만 |
|---|
| 2026.03.20 | ₩50,987 | ₩51,873 | ₩49,794 | ₩49,901 | -2.13% | 6.6만 |
|---|
| 2026.03.19 | ₩50,961 | ₩51,363 | ₩50,759 | ₩51,041 | +0.16% | 5.5만 |
|---|
| 2026.03.18 | ₩51,832 | ₩52,422 | ₩51,122 | ₩51,189 | -1.24% | 7.9만 |
|---|
| 2026.03.17 | ₩52,208 | ₩52,617 | ₩51,832 | ₩52,087 | -0.23% | 4.2만 |
|---|
| 2026.03.16 | ₩52,060 | ₩52,571 | ₩51,832 | ₩51,953 | -0.21% | 4.8만 |
|---|
| 2026.03.13 | ₩52,422 | ₩52,436 | ₩51,645 | ₩51,765 | -1.25% | 5.9만 |
|---|
| 2026.03.12 | ₩53,012 | ₩53,361 | ₩52,409 | ₩52,409 | -1.14% | 5.6만 |
|---|
| 2026.03.11 | ₩53,147 | ₩53,750 | ₩53,147 | ₩53,549 | +0.76% | 4.3만 |
|---|
| 2026.03.10 | ₩52,315 | ₩53,312 | ₩52,094 | ₩52,838 | +1.00% | 5.8만 |
|---|
| 2026.03.09 | ₩52,074 | ₩52,302 | ₩51,443 | ₩52,302 | +0.44% | 10.1만 |
|---|
| 2026.03.06 | ₩52,972 | ₩53,603 | ₩52,329 | ₩52,476 | -0.94% | 10.8만 |
|---|
| 2026.03.05 | ₩53,361 | ₩53,710 | ₩53,106 | ₩53,375 | +0.03% | 5.6만 |
|---|
| 2026.03.04 | ₩53,482 | ₩53,723 | ₩53,053 | ₩53,629 | +0.28% | 7.5만 |
|---|
| 2026.03.03 | ₩53,120 | ₩53,426 | ₩52,476 | ₩52,959 | -0.30% | 9.9만 |
|---|
| 2026.03.02 | ₩53,133 | ₩54,245 | ₩53,120 | ₩54,005 | +1.64% | 9.3만 |
|---|
| 2026.02.27 | ₩53,884 | ₩54,072 | ₩53,442 | ₩53,898 | +0.02% | 8.3만 |
|---|
| 2026.02.26 | ₩53,991 | ₩54,233 | ₩53,509 | ₩54,032 | +0.07% | 6.8만 |
|---|
| 2026.02.25 | ₩53,576 | ₩54,300 | ₩53,576 | ₩53,991 | +0.78% | 5.7만 |
|---|
| 2026.02.24 | ₩52,972 | ₩53,509 | ₩52,972 | ₩53,375 | +0.76% | 4.7만 |
|---|
| 2026.02.23 | ₩53,643 | ₩53,691 | ₩53,026 | ₩53,066 | -1.08% | 7.5만 |
|---|
| 2026.02.20 | ₩53,187 | ₩54,005 | ₩53,187 | ₩53,723 | +1.01% | 3.7만 |
|---|
| 2026.02.19 | ₩52,905 | ₩53,643 | ₩52,892 | ₩53,200 | +0.56% | 8.3만 |
|---|
| 2026.02.18 | ₩52,302 | ₩53,368 | ₩52,278 | ₩53,106 | +1.54% | 10.8만 |
|---|
| 2026.02.17 | ₩52,261 | ₩52,959 | ₩52,047 | ₩52,355 | +0.18% | 14.9만 |
|---|
| 2026.02.13 | ₩53,629 | ₩53,924 | ₩53,039 | ₩53,214 | -0.78% | 9.1만 |
|---|
| 2026.02.12 | ₩54,810 | ₩55,024 | ₩53,924 | ₩54,112 | -1.27% | 6.9만 |
|---|
| 2026.02.11 | ₩55,091 | ₩55,118 | ₩54,288 | ₩54,783 | -0.56% | 4.9만 |
|---|
| 2026.02.10 | ₩54,474 | ₩54,957 | ₩54,384 | ₩54,461 | -0.02% | 4.2만 |
|---|
| 2026.02.09 | ₩52,905 | ₩54,313 | ₩52,905 | ₩54,313 | +2.66% | 12.6만 |
|---|
| 2026.02.06 | ₩52,087 | ₩53,110 | ₩52,087 | ₩53,053 | +1.85% | 9.8만 |
|---|
| 2026.02.05 | ₩51,899 | ₩52,530 | ₩51,645 | ₩51,806 | -0.18% | 14.3만 |
|---|
| 2026.02.04 | ₩53,643 | ₩54,032 | ₩52,208 | ₩52,543 | -2.05% | 14.1만 |
|---|
| 2026.02.03 | ₩54,970 | ₩54,970 | ₩53,147 | ₩53,603 | -2.49% | 15.7만 |
|---|
| 2026.02.02 | ₩54,421 | ₩55,239 | ₩54,421 | ₩54,957 | +0.99% | 10.4만 |
|---|
| 2026.01.30 | ₩55,198 | ₩55,453 | ₩54,501 | ₩54,903 | -0.53% | 10.6만 |
|---|
| 2026.01.29 | ₩55,158 | ₩55,457 | ₩54,742 | ₩55,265 | +0.19% | 9.8만 |
|---|
| 2026.01.28 | ₩55,252 | ₩55,453 | ₩55,131 | ₩55,252 | 0.00% | 7.3만 |
|---|
| 2026.01.27 | ₩54,863 | ₩55,185 | ₩54,568 | ₩55,024 | +0.29% | 7.6만 |
|---|
| 2026.01.26 | ₩54,742 | ₩54,970 | ₩54,595 | ₩54,702 | -0.07% | 9.9만 |
|---|
| 2026.01.23 | ₩54,394 | ₩54,917 | ₩54,233 | ₩54,716 | +0.59% | 8.6만 |
|---|
| 2026.01.22 | ₩54,152 | ₩54,689 | ₩53,829 | ₩54,246 | +0.17% | 5.3만 |
|---|
| 2026.01.21 | ₩53,911 | ₩54,273 | ₩53,375 | ₩53,991 | +0.15% | 9.2만 |
|---|
| 2026.01.20 | ₩54,045 | ₩54,608 | ₩53,603 | ₩53,643 | -0.74% | 11.2만 |
|---|
| 2026.01.16 | ₩55,440 | ₩55,574 | ₩54,970 | ₩54,970 | -0.85% | 6만 |
|---|
| 2026.01.15 | ₩55,319 | ₩55,548 | ₩55,011 | ₩55,011 | -0.56% | 8.5만 |
|---|
| 2026.01.14 | ₩55,507 | ₩55,507 | ₩54,622 | ₩54,970 | -0.97% | 6.7만 |
|---|
| 2026.01.13 | ₩55,601 | ₩55,842 | ₩55,216 | ₩55,493 | -0.19% | 6.8만 |
|---|
| 2026.01.12 | ₩54,957 | ₩55,725 | ₩54,671 | ₩55,520 | +1.02% | 6.5만 |
|---|
| 2026.01.09 | ₩54,340 | ₩55,118 | ₩54,340 | ₩55,051 | +1.31% | 7.8만 |
|---|
| 2026.01.08 | ₩54,622 | ₩54,622 | ₩53,922 | ₩54,300 | -0.59% | 5.3만 |
|---|
| 2026.01.07 | ₩54,635 | ₩54,946 | ₩54,340 | ₩54,568 | -0.12% | 5.1만 |
|---|
| 2026.01.06 | ₩54,059 | ₩55,091 | ₩54,025 | ₩54,662 | +1.12% | 8.4만 |
|---|
| 2026.01.05 | ₩54,541 | ₩54,666 | ₩53,971 | ₩54,219 | -0.59% | 13.2만 |
|---|
| 2026.01.02 | ₩54,622 | ₩55,453 | ₩53,468 | ₩54,474 | -0.27% | 23.4만 |
|---|
| 2025.12.31 | ₩53,911 | ₩54,877 | ₩53,911 | ₩54,367 | +0.85% | 28.1만 |
|---|
| 2025.12.30 | ₩53,509 | ₩54,394 | ₩53,133 | ₩53,938 | +0.80% | 20.4만 |
|---|
| 2025.12.29 | ₩53,240 | ₩53,522 | ₩52,945 | ₩53,173 | -0.13% | 10.6만 |
|---|
| 2025.12.26 | ₩53,710 | ₩53,978 | ₩53,562 | ₩53,616 | -0.17% | 6.2만 |
|---|
| 2025.12.24 | ₩53,643 | ₩53,750 | ₩53,415 | ₩53,737 | +0.17% | 3.3만 |
|---|
| 2025.12.23 | ₩53,710 | ₩53,824 | ₩53,240 | ₩53,401 | -0.57% | 14.7만 |
|---|
| 2025.12.22 | ₩53,844 | ₩54,300 | ₩53,643 | ₩53,857 | +0.02% | 17.4만 |
|---|
| 2025.12.19 | ₩54,421 | ₩55,359 | ₩53,991 | ₩55,306 | +1.63% | 16.9만 |
|---|
| 2025.12.18 | ₩53,482 | ₩54,193 | ₩53,348 | ₩53,924 | +0.83% | 11만 |
|---|
| 2025.12.17 | ₩53,696 | ₩53,804 | ₩52,726 | ₩52,865 | -1.55% | 7.7만 |
|---|
| 2025.12.16 | ₩53,294 | ₩53,810 | ₩53,240 | ₩53,509 | +0.40% | 8.3만 |
|---|
| 2025.12.15 | ₩53,978 | ₩54,273 | ₩53,348 | ₩53,455 | -0.97% | 15.8만 |
|---|
| 2025.12.12 | ₩54,944 | ₩55,149 | ₩53,710 | ₩53,871 | -1.95% | 11.6만 |
|---|
| 2025.12.11 | ₩55,011 | ₩55,185 | ₩54,461 | ₩54,984 | -0.05% | 9.6만 |
|---|
| 2025.12.10 | ₩55,319 | ₩55,654 | ₩54,997 | ₩55,480 | +0.29% | 7.6만 |
|---|
| 2025.12.09 | ₩55,212 | ₩55,485 | ₩55,212 | ₩55,292 | +0.15% | 6.5만 |
|---|
| 2025.12.08 | ₩55,735 | ₩55,795 | ₩55,198 | ₩55,279 | -0.82% | 7.4만 |
|---|
| 2025.12.05 | ₩55,198 | ₩55,748 | ₩55,158 | ₩55,279 | +0.15% | 4.8만 |
|---|
| 2025.12.04 | ₩55,158 | ₩55,158 | ₩54,689 | ₩54,877 | -0.51% | 6만 |
|---|
| 2025.12.03 | ₩54,997 | ₩55,225 | ₩54,635 | ₩54,662 | -0.61% | 12.2만 |
|---|
| 2025.12.02 | ₩54,984 | ₩55,721 | ₩54,917 | ₩55,212 | +0.41% | 10.2만 |
|---|
| 2025.12.01 | ₩54,716 | ₩54,984 | ₩54,501 | ₩54,810 | +0.17% | 11만 |
|---|
| 2025.11.28 | ₩54,474 | ₩54,984 | ₩54,454 | ₩54,903 | +0.79% | 7만 |
|---|
| 2025.11.26 | ₩53,495 | ₩54,354 | ₩53,204 | ₩54,112 | +1.15% | 11.7만 |
|---|
| 2025.11.25 | ₩52,449 | ₩52,962 | ₩51,631 | ₩52,945 | +0.95% | 8.7만 |
|---|
| 2025.11.24 | ₩51,215 | ₩52,489 | ₩51,215 | ₩52,248 | +2.02% | 13.1만 |
|---|
| 2025.11.21 | ₩51,283 | ₩51,510 | ₩50,304 | ₩51,135 | -0.29% | 14.9만 |
|---|
| 2025.11.20 | ₩52,865 | ₩53,375 | ₩50,987 | ₩51,001 | -3.53% | 16.8만 |
|---|
| 2025.11.19 | ₩51,859 | ₩52,751 | ₩51,859 | ₩52,020 | +0.31% | 12.2만 |
|---|
| 2025.11.18 | ₩52,047 | ₩52,570 | ₩51,765 | ₩52,034 | -0.03% | 17.9만 |
|---|
| 2025.11.17 | ₩53,643 | ₩53,656 | ₩52,489 | ₩52,650 | -1.85% | 13.6만 |
|---|
| 2025.11.14 | ₩53,039 | ₩53,991 | ₩52,557 | ₩53,576 | +1.01% | 15.6만 |
|---|
| 2025.11.13 | ₩55,453 | ₩55,632 | ₩54,179 | ₩54,219 | -2.22% | 10.1만 |
|---|
| 2025.11.12 | ₩55,829 | ₩56,113 | ₩55,306 | ₩55,467 | -0.65% | 7.7만 |
|---|
| 2025.11.11 | ₩55,413 | ₩55,990 | ₩55,198 | ₩55,641 | +0.41% | 12.7만 |
|---|
| 2025.11.10 | ₩55,507 | ₩56,258 | ₩54,718 | ₩55,547 | +0.07% | 44.4만 |
|---|
| 2025.11.07 | ₩56,459 | ₩56,472 | ₩54,582 | ₩55,426 | -1.83% | 20.6만 |
|---|
| 2025.11.06 | ₩57,666 | ₩57,756 | ₩56,754 | ₩56,781 | -1.53% | 14.5만 |
|---|
| 2025.11.05 | ₩57,599 | ₩57,653 | ₩57,170 | ₩57,572 | -0.05% | 10.7만 |
|---|
| 2025.11.04 | ₩57,948 | ₩58,337 | ₩57,237 | ₩57,344 | -1.04% | 10.8만 |
|---|
| 2025.11.03 | ₩59,342 | ₩59,676 | ₩58,544 | ₩58,565 | -1.31% | 9.2만 |
|---|
| 2025.10.31 | ₩58,967 | ₩59,215 | ₩58,646 | ₩59,101 | +0.23% | 13.1만 |
|---|
| 2025.10.30 | ₩58,256 | ₩58,551 | ₩57,907 | ₩58,444 | +0.32% | 12만 |
|---|
| 2025.10.29 | ₩58,055 | ₩58,605 | ₩57,934 | ₩58,256 | +0.35% | 8.6만 |
|---|
| 2025.10.28 | ₩57,505 | ₩57,934 | ₩57,297 | ₩57,827 | +0.56% | 8.7만 |
|---|
| 2025.10.27 | ₩57,076 | ₩57,277 | ₩56,868 | ₩57,237 | +0.28% | 6.6만 |
|---|
| 2025.10.24 | ₩56,204 | ₩56,687 | ₩55,925 | ₩56,499 | +0.52% | 9.4만 |
|---|
| 2025.10.23 | ₩55,265 | ₩56,054 | ₩54,984 | ₩55,775 | +0.92% | 6.2만 |
|---|
| 2025.10.22 | ₩56,043 | ₩56,061 | ₩55,051 | ₩55,493 | -0.98% | 5.8만 |
|---|
| 2025.10.21 | ₩55,507 | ₩56,057 | ₩55,507 | ₩55,882 | +0.68% | 5만 |
|---|
| 2025.10.20 | ₩55,493 | ₩56,057 | ₩55,373 | ₩55,507 | +0.02% | 14.8만 |
|---|
| 2025.10.17 | ₩55,306 | ₩55,708 | ₩55,145 | ₩55,493 | +0.34% | 4.9만 |
|---|
| 2025.10.16 | ₩56,137 | ₩56,278 | ₩55,131 | ₩55,413 | -1.29% | 7.2만 |
|---|
| 2025.10.15 | ₩56,124 | ₩56,459 | ₩55,587 | ₩55,668 | -0.81% | 8.7만 |
|---|
| 2025.10.14 | ₩56,137 | ₩56,645 | ₩55,734 | ₩56,097 | -0.07% | 7.6만 |
|---|
| 2025.10.13 | ₩56,177 | ₩56,593 | ₩56,070 | ₩56,352 | +0.31% | 8.6만 |
|---|
| 2025.10.10 | ₩57,371 | ₩57,371 | ₩55,547 | ₩55,775 | -2.78% | 15.6만 |
|---|