시장 데이터를 불러오는 중
BlackRock Technology and Private Equity Term Trust Common Shares of Beneficial Interest · BTX · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,529 | ₩12,630 | ₩12,449 | ₩12,596 | +0.53% | 107.1만 |
| 2026.10.08 | ₩12,543 | ₩12,569 | ₩12,275 | ₩12,382 | -1.28% | 59.6만 |
| 2026.10.07 | ₩12,529 | ₩12,618 | ₩12,469 | ₩12,596 | +0.53% | 35.4만 |
| 2026.10.06 | ₩12,596 | ₩12,717 | ₩12,522 | ₩12,717 | +0.96% | 47.7만 |
| 2026.10.05 | ₩12,382 | ₩12,569 | ₩12,382 | ₩12,569 | +1.52% | 51만 |
| 2026.10.02 | ₩12,462 | ₩12,502 | ₩12,355 | ₩12,355 | -0.86% | 48.6만 |
| 2026.10.01 | ₩12,087 | ₩12,368 | ₩12,033 | ₩12,275 | +1.55% | 65.3만 |
| 2026.09.30 | ₩12,100 | ₩12,127 | ₩12,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,033 |
| -0.55% |
| 61.1만 |
| 2026.09.29 | ₩12,020 | ₩12,047 | ₩11,899 | ₩11,993 | -0.22% | 52만 |
|---|
| 2026.09.28 | ₩12,074 | ₩12,126 | ₩11,819 | ₩11,873 | -1.66% | 36.5만 |
|---|
| 2026.09.25 | ₩12,114 | ₩12,147 | ₩12,020 | ₩12,114 | 0.00% | 30만 |
|---|
| 2026.09.24 | ₩11,846 | ₩12,053 | ₩11,846 | ₩12,033 | +1.58% | 36만 |
|---|
| 2026.09.23 | ₩12,127 | ₩12,154 | ₩12,033 | ₩12,033 | -0.77% | 42.1만 |
|---|
| 2026.09.22 | ₩11,980 | ₩12,167 | ₩11,953 | ₩12,127 | +1.23% | 34만 |
|---|
| 2026.09.21 | ₩11,859 | ₩12,181 | ₩11,846 | ₩12,007 | +1.24% | 26.4만 |
|---|
| 2026.09.18 | ₩11,819 | ₩11,819 | ₩11,712 | ₩11,752 | -0.57% | 38.5만 |
|---|
| 2026.09.17 | ₩11,792 | ₩11,792 | ₩11,497 | ₩11,698 | -0.80% | 31.2만 |
|---|
| 2026.09.16 | ₩11,725 | ₩11,725 | ₩11,477 | ₩11,618 | -0.91% | 41.8만 |
|---|
| 2026.09.15 | ₩11,524 | ₩11,753 | ₩11,337 | ₩11,337 | -1.63% | 70.4만 |
|---|
| 2026.09.14 | ₩11,658 | ₩11,672 | ₩11,511 | ₩11,618 | -0.34% | 33.6만 |
|---|
| 2026.09.11 | ₩12,074 | ₩12,074 | ₩11,826 | ₩11,886 | -1.55% | 30.1만 |
|---|
| 2026.09.10 | ₩11,819 | ₩11,926 | ₩11,792 | ₩11,806 | -0.11% | 34.6만 |
|---|
| 2026.09.09 | ₩12,074 | ₩12,234 | ₩12,007 | ₩12,007 | -0.55% | 35.7만 |
|---|
| 2026.09.08 | ₩12,060 | ₩12,141 | ₩11,980 | ₩12,074 | +0.11% | 29.9만 |
|---|
| 2026.09.04 | ₩11,886 | ₩11,993 | ₩11,832 | ₩11,980 | +0.79% | 28.1만 |
|---|
| 2026.09.03 | ₩11,832 | ₩11,926 | ₩11,765 | ₩11,819 | -0.11% | 46만 |
|---|
| 2026.09.02 | ₩11,926 | ₩12,049 | ₩11,806 | ₩11,806 | -1.01% | 46.1만 |
|---|
| 2026.09.01 | ₩11,913 | ₩11,973 | ₩11,779 | ₩11,940 | +0.22% | 54.4만 |
|---|
| 2026.08.31 | ₩12,033 | ₩12,141 | ₩11,940 | ₩11,980 | -0.45% | 38.6만 |
|---|
| 2026.08.28 | ₩12,181 | ₩12,221 | ₩11,899 | ₩12,007 | -1.43% | 46.1만 |
|---|
| 2026.08.27 | ₩12,154 | ₩12,208 | ₩12,087 | ₩12,141 | -0.11% | 34.2만 |
|---|
| 2026.08.26 | ₩11,873 | ₩12,007 | ₩11,873 | ₩11,966 | +0.79% | 27.4만 |
|---|
| 2026.08.25 | ₩11,832 | ₩11,926 | ₩11,819 | ₩11,873 | +0.34% | 40만 |
|---|
| 2026.08.24 | ₩11,993 | ₩12,048 | ₩11,765 | ₩11,792 | -1.68% | 45.1만 |
|---|
| 2026.08.21 | ₩12,100 | ₩12,560 | ₩11,946 | ₩12,074 | -0.22% | 30.7만 |
|---|
| 2026.08.20 | ₩11,806 | ₩12,047 | ₩11,806 | ₩12,047 | +2.04% | 41.6만 |
|---|
| 2026.08.19 | ₩12,181 | ₩12,181 | ₩11,806 | ₩11,899 | -2.31% | 51.2만 |
|---|
| 2026.08.18 | ₩12,194 | ₩12,261 | ₩11,940 | ₩12,033 | -1.32% | 46.1만 |
|---|
| 2026.08.17 | ₩12,261 | ₩12,529 | ₩12,261 | ₩12,395 | +1.09% | 63.8만 |
|---|
| 2026.08.14 | ₩12,127 | ₩12,221 | ₩12,060 | ₩12,208 | +0.66% | 58.8만 |
|---|
| 2026.08.13 | ₩11,873 | ₩12,208 | ₩11,873 | ₩12,141 | +2.26% | 87만 |
|---|
| 2026.08.12 | ₩11,739 | ₩11,846 | ₩11,658 | ₩11,846 | +0.91% | 61.1만 |
|---|
| 2026.08.11 | ₩11,551 | ₩11,591 | ₩11,444 | ₩11,524 | -0.23% | 23.9만 |
|---|
| 2026.08.10 | ₩11,404 | ₩11,578 | ₩11,390 | ₩11,497 | +0.82% | 31.8만 |
|---|
| 2026.08.07 | ₩11,390 | ₩11,638 | ₩11,363 | ₩11,497 | +0.94% | 33.7만 |
|---|
| 2026.08.06 | ₩11,283 | ₩11,390 | ₩11,216 | ₩11,270 | -0.12% | 42만 |
|---|
| 2026.08.05 | ₩11,524 | ₩11,591 | ₩11,377 | ₩11,417 | -0.93% | 39만 |
|---|
| 2026.08.04 | ₩11,296 | ₩11,538 | ₩11,256 | ₩11,524 | +2.02% | 54.2만 |
|---|
| 2026.08.03 | ₩10,546 | ₩11,055 | ₩10,546 | ₩11,055 | +4.83% | 43.3만 |
|---|
| 2026.07.31 | ₩10,760 | ₩10,948 | ₩10,747 | ₩10,787 | +0.25% | 70.6만 |
|---|
| 2026.07.30 | ₩10,372 | ₩10,613 | ₩10,372 | ₩10,586 | +2.07% | 47.3만 |
|---|
| 2026.07.29 | ₩10,492 | ₩10,573 | ₩10,244 | ₩10,278 | -2.04% | 85.1만 |
|---|
| 2026.07.28 | ₩10,640 | ₩10,680 | ₩10,338 | ₩10,546 | -0.88% | 68만 |
|---|
| 2026.07.27 | ₩11,082 | ₩11,189 | ₩10,653 | ₩10,774 | -2.78% | 50.4만 |
|---|
| 2026.07.24 | ₩11,122 | ₩11,162 | ₩10,949 | ₩10,988 | -1.20% | 43.6만 |
|---|
| 2026.07.23 | ₩11,176 | ₩11,337 | ₩11,109 | ₩11,176 | 0.00% | 47.5만 |
|---|
| 2026.07.22 | ₩11,122 | ₩11,397 | ₩11,122 | ₩11,296 | +1.57% | 42.1만 |
|---|
| 2026.07.21 | ₩11,015 | ₩11,296 | ₩11,002 | ₩11,256 | +2.19% | 40.2만 |
|---|
| 2026.07.20 | ₩10,827 | ₩10,961 | ₩10,827 | ₩10,827 | 0.00% | 54.1만 |
|---|
| 2026.07.17 | ₩10,734 | ₩10,821 | ₩10,479 | ₩10,734 | 0.00% | 248.1만 |
|---|
| 2026.07.16 | ₩11,176 | ₩11,203 | ₩10,861 | ₩10,881 | -2.64% | 97.1만 |
|---|
| 2026.07.15 | ₩11,363 | ₩11,363 | ₩11,082 | ₩11,229 | -1.18% | 70.6만 |
|---|
| 2026.07.14 | ₩11,404 | ₩11,564 | ₩11,296 | ₩11,430 | +0.24% | 73.3만 |
|---|
| 2026.07.13 | ₩11,417 | ₩11,475 | ₩11,223 | ₩11,243 | -1.53% | 60.1만 |
|---|
| 2026.07.10 | ₩11,457 | ₩11,625 | ₩11,430 | ₩11,591 | +1.17% | 75만 |
|---|
| 2026.07.09 | ₩11,430 | ₩12,051 | ₩11,323 | ₩11,551 | +1.06% | 49.5만 |
|---|
| 2026.07.08 | ₩11,296 | ₩11,457 | ₩11,115 | ₩11,270 | -0.24% | 65.1만 |
|---|
| 2026.07.07 | ₩11,564 | ₩11,564 | ₩11,263 | ₩11,310 | -2.20% | 56.7만 |
|---|
| 2026.07.06 | ₩11,591 | ₩11,812 | ₩11,511 | ₩11,645 | +0.46% | 51.8만 |
|---|
| 2026.07.02 | ₩12,033 | ₩12,127 | ₩11,497 | ₩11,524 | -4.23% | 77.6만 |
|---|
| 2026.07.01 | ₩11,953 | ₩12,201 | ₩11,859 | ₩12,100 | +1.23% | 68만 |
|---|
| 2026.06.30 | ₩11,926 | ₩12,208 | ₩11,899 | ₩12,100 | +1.46% | 113.5만 |
|---|
| 2026.06.29 | ₩11,859 | ₩11,893 | ₩11,638 | ₩11,859 | 0.00% | 55만 |
|---|
| 2026.06.26 | ₩11,993 | ₩11,993 | ₩11,698 | ₩11,725 | -2.23% | 61.6만 |
|---|
| 2026.06.25 | ₩12,355 | ₩12,355 | ₩11,886 | ₩12,167 | -1.52% | 110.1만 |
|---|
| 2026.06.24 | ₩12,060 | ₩12,060 | ₩11,593 | ₩11,698 | -3.00% | 74.4만 |
|---|
| 2026.06.23 | ₩12,141 | ₩12,288 | ₩11,973 | ₩11,993 | -1.21% | 75.2만 |
|---|
| 2026.06.22 | ₩12,476 | ₩12,643 | ₩12,462 | ₩12,623 | +1.18% | 67.9만 |
|---|
| 2026.06.18 | ₩12,275 | ₩12,522 | ₩12,248 | ₩12,516 | +1.97% | 44.7만 |
|---|
| 2026.06.17 | ₩12,208 | ₩12,409 | ₩12,053 | ₩12,060 | -1.21% | 67.9만 |
|---|
| 2026.06.16 | ₩12,449 | ₩12,576 | ₩12,275 | ₩12,275 | -1.40% | 53.6만 |
|---|
| 2026.06.15 | ₩12,328 | ₩12,569 | ₩12,328 | ₩12,529 | +1.63% | 44.8만 |
|---|
| 2026.06.12 | ₩12,114 | ₩12,288 | ₩11,926 | ₩12,100 | -0.11% | 71.8만 |
|---|
| 2026.06.11 | ₩11,752 | ₩12,033 | ₩11,564 | ₩11,993 | +2.05% | 161.1만 |
|---|
| 2026.06.10 | ₩11,618 | ₩11,953 | ₩11,548 | ₩11,618 | 0.00% | 101.2만 |
|---|
| 2026.06.09 | ₩11,819 | ₩12,033 | ₩11,457 | ₩11,873 | +0.45% | 121.8만 |
|---|
| 2026.06.08 | ₩11,899 | ₩11,899 | ₩11,672 | ₩11,712 | -1.58% | 54.5만 |
|---|
| 2026.06.05 | ₩12,194 | ₩12,228 | ₩11,484 | ₩11,739 | -3.74% | 117.5만 |
|---|
| 2026.06.04 | ₩12,261 | ₩12,502 | ₩12,181 | ₩12,342 | +0.66% | 54.6만 |
|---|
| 2026.06.03 | ₩12,462 | ₩12,462 | ₩12,234 | ₩12,382 | -0.65% | 72.9만 |
|---|
| 2026.06.02 | ₩12,395 | ₩12,576 | ₩12,315 | ₩12,516 | +0.97% | 73만 |
|---|
| 2026.06.01 | ₩12,261 | ₩12,395 | ₩12,020 | ₩12,382 | +0.98% | 81.5만 |
|---|
| 2026.05.29 | ₩12,248 | ₩12,569 | ₩12,241 | ₩12,301 | +0.44% | 105.9만 |
|---|
| 2026.05.28 | ₩11,926 | ₩12,275 | ₩11,926 | ₩12,275 | +2.92% | 85.3만 |
|---|
| 2026.05.27 | ₩12,100 | ₩12,167 | ₩11,966 | ₩12,087 | -0.11% | 57.4만 |
|---|
| 2026.05.26 | ₩12,074 | ₩12,194 | ₩11,966 | ₩12,154 | +0.67% | 82.3만 |
|---|
| 2026.05.22 | ₩11,819 | ₩12,040 | ₩11,806 | ₩11,940 | +1.02% | 62.3만 |
|---|
| 2026.05.21 | ₩11,631 | ₩11,792 | ₩11,558 | ₩11,779 | +1.27% | 63.6만 |
|---|
| 2026.05.20 | ₩11,310 | ₩11,725 | ₩11,256 | ₩11,698 | +3.44% | 83.1만 |
|---|
| 2026.05.19 | ₩11,109 | ₩11,377 | ₩11,055 | ₩11,229 | +1.09% | 66.5만 |
|---|
| 2026.05.18 | ₩11,524 | ₩11,598 | ₩11,082 | ₩11,203 | -2.79% | 75.9만 |
|---|
| 2026.05.15 | ₩11,511 | ₩11,752 | ₩11,404 | ₩11,511 | 0.00% | 63.1만 |
|---|
| 2026.05.14 | ₩11,645 | ₩11,980 | ₩11,591 | ₩11,832 | +1.61% | 115.5만 |
|---|
| 2026.05.13 | ₩11,216 | ₩11,618 | ₩11,075 | ₩11,564 | +3.11% | 154.2만 |
|---|
| 2026.05.12 | ₩11,203 | ₩11,216 | ₩10,894 | ₩11,109 | -0.84% | 50.6만 |
|---|
| 2026.05.11 | ₩10,975 | ₩11,310 | ₩10,955 | ₩11,229 | +2.32% | 61.8만 |
|---|
| 2026.05.08 | ₩10,908 | ₩10,936 | ₩10,774 | ₩10,921 | +0.12% | 65.4만 |
|---|
| 2026.05.07 | ₩10,988 | ₩11,015 | ₩10,801 | ₩10,854 | -1.22% | 49.6만 |
|---|
| 2026.05.06 | ₩10,961 | ₩10,988 | ₩10,814 | ₩10,961 | 0.00% | 60.7만 |
|---|
| 2026.05.05 | ₩10,827 | ₩10,935 | ₩10,827 | ₩10,908 | +0.74% | 49.8만 |
|---|
| 2026.05.04 | ₩10,787 | ₩10,854 | ₩10,633 | ₩10,841 | +0.50% | 48.7만 |
|---|
| 2026.05.01 | ₩10,586 | ₩10,901 | ₩10,573 | ₩10,787 | +1.90% | 56.5만 |
|---|
| 2026.04.30 | ₩10,452 | ₩10,680 | ₩10,385 | ₩10,640 | +1.79% | 80.8만 |
|---|
| 2026.04.29 | ₩10,318 | ₩10,412 | ₩10,218 | ₩10,345 | +0.26% | 47.1만 |
|---|
| 2026.04.28 | ₩10,586 | ₩10,586 | ₩10,184 | ₩10,291 | -2.78% | 70.7만 |
|---|
| 2026.04.27 | ₩10,693 | ₩10,747 | ₩10,533 | ₩10,680 | -0.13% | 58.8만 |
|---|
| 2026.04.24 | ₩10,345 | ₩10,667 | ₩10,345 | ₩10,640 | +2.85% | 101.7만 |
|---|
| 2026.04.23 | ₩10,184 | ₩10,238 | ₩10,064 | ₩10,224 | +0.39% | 75만 |
|---|
| 2026.04.22 | ₩10,037 | ₩10,224 | ₩10,037 | ₩10,184 | +1.47% | 56.7만 |
|---|
| 2026.04.21 | ₩10,023 | ₩10,131 | ₩9,956 | ₩9,956 | -0.67% | 58.1만 |
|---|
| 2026.04.20 | ₩9,863 | ₩10,037 | ₩9,849 | ₩10,023 | +1.63% | 57.9만 |
|---|
| 2026.04.17 | ₩9,876 | ₩9,997 | ₩9,822 | ₩9,916 | +0.41% | 197.5만 |
|---|
| 2026.04.16 | ₩9,836 | ₩9,876 | ₩9,755 | ₩9,769 | -0.68% | 90.9만 |
|---|
| 2026.04.15 | ₩9,997 | ₩10,019 | ₩9,770 | ₩9,849 | -1.47% | 62.1만 |
|---|
| 2026.04.14 | ₩9,930 | ₩10,010 | ₩9,876 | ₩9,997 | +0.67% | 70.8만 |
|---|
| 2026.04.13 | ₩9,715 | ₩9,849 | ₩9,648 | ₩9,849 | +1.38% | 73만 |
|---|
| 2026.04.10 | ₩9,608 | ₩9,715 | ₩9,568 | ₩9,688 | +0.84% | 87.9만 |
|---|
| 2026.04.09 | ₩9,273 | ₩9,514 | ₩9,273 | ₩9,514 | +2.60% | 109.2만 |
|---|
| 2026.04.08 | ₩9,286 | ₩9,353 | ₩9,166 | ₩9,246 | -0.43% | 64.9만 |
|---|
| 2026.04.07 | ₩8,951 | ₩9,052 | ₩8,884 | ₩8,978 | +0.30% | 104.6만 |
|---|
| 2026.04.06 | ₩9,072 | ₩9,085 | ₩8,965 | ₩9,045 | -0.30% | 51.3만 |
|---|
| 2026.04.02 | ₩8,884 | ₩9,099 | ₩8,770 | ₩9,018 | +1.51% | 51.3만 |
|---|
| 2026.04.01 | ₩8,911 | ₩9,072 | ₩8,871 | ₩9,059 | +1.65% | 64.7만 |
|---|
| 2026.03.31 | ₩8,549 | ₩8,844 | ₩8,509 | ₩8,844 | +3.45% | 80.4만 |
|---|
| 2026.03.30 | ₩8,697 | ₩8,697 | ₩8,375 | ₩8,429 | -3.08% | 60.9만 |
|---|
| 2026.03.27 | ₩8,737 | ₩8,837 | ₩8,543 | ₩8,603 | -1.53% | 66.8만 |
|---|
| 2026.03.26 | ₩9,032 | ₩9,032 | ₩8,797 | ₩8,844 | -2.08% | 83만 |
|---|
| 2026.03.25 | ₩9,018 | ₩9,152 | ₩8,817 | ₩9,059 | +0.45% | 64만 |
|---|
| 2026.03.24 | ₩8,697 | ₩8,978 | ₩8,697 | ₩8,911 | +2.47% | 89.9만 |
|---|
| 2026.03.23 | ₩8,683 | ₩8,911 | ₩8,636 | ₩8,844 | +1.85% | 69.4만 |
|---|
| 2026.03.20 | ₩8,817 | ₩8,817 | ₩8,536 | ₩8,549 | -3.04% | 83.8만 |
|---|
| 2026.03.19 | ₩8,590 | ₩8,784 | ₩8,523 | ₩8,750 | +1.87% | 44.8만 |
|---|
| 2026.03.18 | ₩8,643 | ₩8,765 | ₩8,643 | ₩8,697 | +0.62% | 59만 |
|---|
| 2026.03.17 | ₩8,576 | ₩8,724 | ₩8,576 | ₩8,697 | +1.41% | 45.4만 |
|---|
| 2026.03.16 | ₩8,442 | ₩8,630 | ₩8,375 | ₩8,563 | +1.43% | 64.8만 |
|---|
| 2026.03.13 | ₩8,536 | ₩8,616 | ₩8,335 | ₩8,348 | -2.20% | 43만 |
|---|
| 2026.03.12 | ₩8,697 | ₩8,787 | ₩8,502 | ₩8,509 | -2.16% | 76.6만 |
|---|
| 2026.03.11 | ₩8,710 | ₩8,791 | ₩8,670 | ₩8,710 | 0.00% | 70.8만 |
|---|
| 2026.03.10 | ₩8,509 | ₩8,750 | ₩8,509 | ₩8,657 | +1.73% | 58.5만 |
|---|
| 2026.03.09 | ₩8,523 | ₩8,590 | ₩8,214 | ₩8,523 | 0.00% | 80.8만 |
|---|
| 2026.03.06 | ₩8,523 | ₩8,715 | ₩8,489 | ₩8,603 | +0.94% | 51.1만 |
|---|
| 2026.03.05 | ₩8,791 | ₩8,911 | ₩8,697 | ₩8,750 | -0.46% | 49만 |
|---|
| 2026.03.04 | ₩8,817 | ₩8,925 | ₩8,777 | ₩8,871 | +0.61% | 66.9만 |
|---|
| 2026.03.03 | ₩8,670 | ₩8,851 | ₩8,616 | ₩8,791 | +1.39% | 84.4만 |
|---|
| 2026.03.02 | ₩8,670 | ₩9,005 | ₩8,670 | ₩9,005 | +3.86% | 82.1만 |
|---|
| 2026.02.27 | ₩8,911 | ₩8,978 | ₩8,657 | ₩8,804 | -1.20% | 251.1만 |
|---|
| 2026.02.26 | ₩8,978 | ₩8,978 | ₩8,778 | ₩8,844 | -1.49% | 48.1만 |
|---|
| 2026.02.25 | ₩8,884 | ₩9,032 | ₩8,884 | ₩8,992 | +1.21% | 52.2만 |
|---|
| 2026.02.24 | ₩8,737 | ₩8,871 | ₩8,724 | ₩8,858 | +1.38% | 37.6만 |
|---|
| 2026.02.23 | ₩8,898 | ₩8,898 | ₩8,724 | ₩8,737 | -1.81% | 40.3만 |
|---|
| 2026.02.20 | ₩8,777 | ₩8,992 | ₩8,764 | ₩8,965 | +2.14% | 54.2만 |
|---|
| 2026.02.19 | ₩8,831 | ₩8,938 | ₩8,784 | ₩8,844 | +0.15% | 62.8만 |
|---|
| 2026.02.18 | ₩8,764 | ₩9,032 | ₩8,764 | ₩8,898 | +1.53% | 74.6만 |
|---|
| 2026.02.17 | ₩8,710 | ₩8,777 | ₩8,616 | ₩8,750 | +0.46% | 93.8만 |
|---|
| 2026.02.13 | ₩8,657 | ₩8,737 | ₩8,576 | ₩8,683 | +0.31% | 66.6만 |
|---|
| 2026.02.12 | ₩8,938 | ₩8,965 | ₩8,697 | ₩8,697 | -2.70% | 98.5만 |
|---|
| 2026.02.11 | ₩9,112 | ₩9,112 | ₩8,831 | ₩8,898 | -2.35% | 72.5만 |
|---|
| 2026.02.10 | ₩9,045 | ₩9,084 | ₩8,992 | ₩9,005 | -0.44% | 65.8만 |
|---|
| 2026.02.09 | ₩8,804 | ₩9,005 | ₩8,730 | ₩8,965 | +1.83% | 123.7만 |
|---|
| 2026.02.06 | ₩8,523 | ₩8,777 | ₩8,482 | ₩8,777 | +2.99% | 130.4만 |
|---|
| 2026.02.05 | ₩8,482 | ₩8,563 | ₩8,335 | ₩8,415 | -0.79% | 103.9만 |
|---|
| 2026.02.04 | ₩8,697 | ₩8,710 | ₩8,472 | ₩8,549 | -1.69% | 118.6만 |
|---|
| 2026.02.03 | ₩8,925 | ₩8,935 | ₩8,523 | ₩8,657 | -3.00% | 152.4만 |
|---|
| 2026.02.02 | ₩8,884 | ₩8,992 | ₩8,884 | ₩8,898 | +0.15% | 110.5만 |
|---|
| 2026.01.30 | ₩9,112 | ₩9,159 | ₩8,951 | ₩8,951 | -1.76% | 79.2만 |
|---|
| 2026.01.29 | ₩9,179 | ₩9,191 | ₩8,954 | ₩9,152 | -0.29% | 90만 |
|---|
| 2026.01.28 | ₩9,139 | ₩9,219 | ₩9,126 | ₩9,179 | +0.44% | 81.4만 |
|---|
| 2026.01.27 | ₩9,032 | ₩9,120 | ₩9,005 | ₩9,099 | +0.74% | 62.1만 |
|---|
| 2026.01.26 | ₩9,018 | ₩9,085 | ₩8,978 | ₩8,978 | -0.45% | 44.3만 |
|---|
| 2026.01.23 | ₩9,032 | ₩9,099 | ₩9,005 | ₩9,032 | 0.00% | 48.1만 |
|---|
| 2026.01.22 | ₩9,126 | ₩9,219 | ₩9,024 | ₩9,072 | -0.59% | 60.7만 |
|---|
| 2026.01.21 | ₩8,992 | ₩9,139 | ₩8,951 | ₩9,099 | +1.19% | 92.3만 |
|---|
| 2026.01.20 | ₩8,978 | ₩9,097 | ₩8,951 | ₩8,965 | -0.15% | 92.3만 |
|---|
| 2026.01.16 | ₩9,313 | ₩9,367 | ₩9,226 | ₩9,246 | -0.72% | 300.9만 |
|---|
| 2026.01.15 | ₩9,273 | ₩9,447 | ₩9,260 | ₩9,286 | +0.14% | 114.3만 |
|---|
| 2026.01.14 | ₩9,179 | ₩9,226 | ₩9,099 | ₩9,206 | +0.29% | 105.8만 |
|---|
| 2026.01.13 | ₩9,112 | ₩9,239 | ₩9,105 | ₩9,206 | +1.03% | 166.1만 |
|---|
| 2026.01.12 | ₩9,005 | ₩9,112 | ₩9,005 | ₩9,099 | +1.04% | 95.9만 |
|---|
| 2026.01.09 | ₩9,059 | ₩9,126 | ₩8,992 | ₩9,112 | +0.59% | 76.3만 |
|---|
| 2026.01.08 | ₩9,126 | ₩9,139 | ₩8,951 | ₩9,018 | -1.17% | 89.4만 |
|---|
| 2026.01.07 | ₩9,085 | ₩9,126 | ₩9,032 | ₩9,126 | +0.44% | 96.7만 |
|---|
| 2026.01.06 | ₩9,099 | ₩9,126 | ₩8,992 | ₩9,126 | +0.29% | 78.2만 |
|---|
| 2026.01.05 | ₩9,005 | ₩9,072 | ₩8,992 | ₩9,032 | +0.30% | 80.2만 |
|---|
| 2026.01.02 | ₩8,925 | ₩8,978 | ₩8,884 | ₩8,965 | +0.45% | 96.1만 |
|---|
| 2025.12.31 | ₩8,858 | ₩8,925 | ₩8,804 | ₩8,831 | -0.30% | 154.2만 |
|---|
| 2025.12.30 | ₩8,844 | ₩8,898 | ₩8,824 | ₩8,871 | +0.30% | 102.2만 |
|---|
| 2025.12.29 | ₩8,951 | ₩8,951 | ₩8,844 | ₩8,884 | -0.75% | 107.7만 |
|---|
| 2025.12.26 | ₩8,992 | ₩9,045 | ₩8,978 | ₩8,992 | 0.00% | 54.9만 |
|---|
| 2025.12.24 | ₩8,951 | ₩9,032 | ₩8,951 | ₩8,992 | +0.45% | 32.7만 |
|---|
| 2025.12.23 | ₩8,951 | ₩9,030 | ₩8,951 | ₩9,005 | +0.60% | 71만 |
|---|
| 2025.12.22 | ₩8,911 | ₩9,045 | ₩8,858 | ₩9,045 | +1.50% | 105.5만 |
|---|
| 2025.12.19 | ₩8,777 | ₩9,025 | ₩8,768 | ₩9,005 | +2.60% | 89.3만 |
|---|
| 2025.12.18 | ₩8,616 | ₩8,777 | ₩8,616 | ₩8,777 | +1.87% | 116.8만 |
|---|
| 2025.12.17 | ₩8,683 | ₩8,764 | ₩8,509 | ₩8,509 | -2.01% | 159.3만 |
|---|
| 2025.12.16 | ₩8,750 | ₩8,804 | ₩8,670 | ₩8,683 | -0.77% | 77.6만 |
|---|
| 2025.12.15 | ₩8,925 | ₩8,992 | ₩8,710 | ₩8,777 | -1.65% | 165.3만 |
|---|
| 2025.12.12 | ₩9,059 | ₩9,092 | ₩8,817 | ₩8,871 | -2.07% | 82.1만 |
|---|
| 2025.12.11 | ₩9,072 | ₩9,112 | ₩8,992 | ₩9,085 | +0.15% | 101.6만 |
|---|
| 2025.12.10 | ₩9,085 | ₩9,166 | ₩9,032 | ₩9,112 | +0.29% | 107.9만 |
|---|
| 2025.12.09 | ₩9,085 | ₩9,105 | ₩9,045 | ₩9,085 | 0.00% | 64.9만 |
|---|
| 2025.12.08 | ₩9,085 | ₩9,112 | ₩8,992 | ₩9,072 | -0.15% | 84.3만 |
|---|
| 2025.12.05 | ₩9,005 | ₩9,146 | ₩8,992 | ₩9,072 | +0.74% | 50.4만 |
|---|
| 2025.12.04 | ₩9,018 | ₩9,072 | ₩8,965 | ₩9,032 | +0.15% | 67.4만 |
|---|
| 2025.12.03 | ₩8,992 | ₩9,085 | ₩8,925 | ₩9,018 | +0.30% | 97.1만 |
|---|
| 2025.12.02 | ₩9,112 | ₩9,241 | ₩9,059 | ₩9,072 | -0.44% | 56만 |
|---|
| 2025.12.01 | ₩9,059 | ₩9,126 | ₩8,992 | ₩9,072 | +0.15% | 66.4만 |
|---|
| 2025.11.28 | ₩9,045 | ₩9,193 | ₩9,001 | ₩9,193 | +1.63% | 39.1만 |
|---|
| 2025.11.26 | ₩8,831 | ₩9,032 | ₩8,831 | ₩9,005 | +1.97% | 110.1만 |
|---|
| 2025.11.25 | ₩8,710 | ₩8,871 | ₩8,657 | ₩8,858 | +1.69% | 86.8만 |
|---|
| 2025.11.24 | ₩8,509 | ₩8,791 | ₩8,509 | ₩8,777 | +3.15% | 88.4만 |
|---|
| 2025.11.21 | ₩8,415 | ₩8,523 | ₩8,214 | ₩8,469 | +0.64% | 137.5만 |
|---|
| 2025.11.20 | ₩8,643 | ₩8,831 | ₩8,322 | ₩8,322 | -3.72% | 161.4만 |
|---|
| 2025.11.19 | ₩8,523 | ₩8,682 | ₩8,523 | ₩8,549 | +0.31% | 110.3만 |
|---|
| 2025.11.18 | ₩8,724 | ₩8,724 | ₩8,389 | ₩8,549 | -2.00% | 157.1만 |
|---|
| 2025.11.17 | ₩8,804 | ₩8,938 | ₩8,610 | ₩8,683 | -1.37% | 104.3만 |
|---|
| 2025.11.14 | ₩8,697 | ₩8,955 | ₩8,657 | ₩8,884 | +2.16% | 88만 |
|---|
| 2025.11.13 | ₩9,327 | ₩9,327 | ₩8,817 | ₩8,898 | -4.60% | 122.9만 |
|---|
| 2025.11.12 | ₩9,461 | ₩9,481 | ₩9,273 | ₩9,273 | -1.98% | 71.2만 |
|---|
| 2025.11.11 | ₩9,528 | ₩9,541 | ₩9,394 | ₩9,394 | -1.41% | 77.1만 |
|---|
| 2025.11.10 | ₩9,407 | ₩9,595 | ₩9,407 | ₩9,568 | +1.71% | 84.2만 |
|---|
| 2025.11.07 | ₩9,152 | ₩9,427 | ₩9,152 | ₩9,394 | +2.64% | 102.1만 |
|---|
| 2025.11.06 | ₩9,286 | ₩9,367 | ₩9,260 | ₩9,260 | -0.29% | 154만 |
|---|
| 2025.11.05 | ₩9,219 | ₩9,380 | ₩9,219 | ₩9,260 | +0.44% | 63.6만 |
|---|
| 2025.11.04 | ₩9,313 | ₩9,340 | ₩9,152 | ₩9,273 | -0.43% | 99.8만 |
|---|
| 2025.11.03 | ₩9,380 | ₩9,380 | ₩9,286 | ₩9,353 | -0.29% | 95.6만 |
|---|
| 2025.10.31 | ₩9,407 | ₩9,434 | ₩9,300 | ₩9,353 | -0.57% | 70.2만 |
|---|
| 2025.10.30 | ₩9,219 | ₩9,380 | ₩9,219 | ₩9,327 | +1.16% | 65.3만 |
|---|
| 2025.10.29 | ₩9,179 | ₩9,340 | ₩9,179 | ₩9,340 | +1.75% | 89.7만 |
|---|
| 2025.10.28 | ₩9,126 | ₩9,179 | ₩9,091 | ₩9,166 | +0.44% | 58.5만 |
|---|
| 2025.10.27 | ₩9,032 | ₩9,139 | ₩9,025 | ₩9,126 | +1.04% | 75.2만 |
|---|
| 2025.10.24 | ₩8,965 | ₩9,045 | ₩8,938 | ₩8,992 | +0.30% | 72.8만 |
|---|
| 2025.10.23 | ₩8,737 | ₩8,911 | ₩8,737 | ₩8,898 | +1.84% | 93.3만 |
|---|
| 2025.10.22 | ₩8,777 | ₩8,911 | ₩8,690 | ₩8,724 | -0.61% | 133.3만 |
|---|
| 2025.10.21 | ₩8,858 | ₩8,876 | ₩8,777 | ₩8,831 | -0.30% | 77.5만 |
|---|
| 2025.10.20 | ₩8,871 | ₩8,898 | ₩8,791 | ₩8,858 | -0.15% | 66.3만 |
|---|
| 2025.10.17 | ₩8,764 | ₩8,844 | ₩8,699 | ₩8,791 | +0.31% | 61.7만 |
|---|
| 2025.10.16 | ₩8,898 | ₩8,992 | ₩8,777 | ₩8,817 | -0.90% | 109.4만 |
|---|
| 2025.10.15 | ₩8,965 | ₩9,018 | ₩8,884 | ₩8,925 | -0.45% | 84.9만 |
|---|
| 2025.10.14 | ₩9,005 | ₩9,032 | ₩8,858 | ₩9,005 | 0.00% | 89.5만 |
|---|
| 2025.10.13 | ₩9,018 | ₩9,112 | ₩8,971 | ₩9,085 | +0.74% | 75.2만 |
|---|
| 2025.10.10 | ₩9,233 | ₩9,300 | ₩8,925 | ₩8,925 | -3.34% | 102.4만 |
|---|
