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 | ₩12,474 | ₩12,574 | ₩12,394 | ₩12,541 | +0.53% | 107.1만 |
| 2026.10.08 | ₩12,488 | ₩12,514 | ₩12,221 | ₩12,328 | -1.28% | 59.6만 |
| 2026.10.07 | ₩12,474 | ₩12,562 | ₩12,414 | ₩12,541 | +0.53% | 35.4만 |
| 2026.10.06 | ₩12,541 | ₩12,661 | ₩12,468 | ₩12,661 | +0.96% | 47.7만 |
| 2026.10.05 | ₩12,328 | ₩12,514 | ₩12,328 | ₩12,514 | +1.52% | 51만 |
| 2026.10.02 | ₩12,408 | ₩12,448 | ₩12,301 | ₩12,301 | -0.86% | 48.6만 |
| 2026.10.01 | ₩12,034 | ₩12,314 | ₩11,981 | ₩12,221 | +1.55% | 65.3만 |
| 2026.09.30 | ₩12,047 | ₩12,074 | ₩11,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,981 |
| -0.55% |
| 61.1만 |
| 2026.09.29 | ₩11,967 | ₩11,994 | ₩11,847 | ₩11,941 | -0.22% | 52만 |
|---|
| 2026.09.28 | ₩12,021 | ₩12,073 | ₩11,767 | ₩11,821 | -1.66% | 36.5만 |
|---|
| 2026.09.25 | ₩12,061 | ₩12,094 | ₩11,967 | ₩12,061 | 0.00% | 30만 |
|---|
| 2026.09.24 | ₩11,794 | ₩12,001 | ₩11,794 | ₩11,981 | +1.58% | 36만 |
|---|
| 2026.09.23 | ₩12,074 | ₩12,101 | ₩11,981 | ₩11,981 | -0.77% | 42.1만 |
|---|
| 2026.09.22 | ₩11,927 | ₩12,114 | ₩11,901 | ₩12,074 | +1.23% | 34만 |
|---|
| 2026.09.21 | ₩11,807 | ₩12,127 | ₩11,794 | ₩11,954 | +1.24% | 26.4만 |
|---|
| 2026.09.18 | ₩11,767 | ₩11,767 | ₩11,660 | ₩11,700 | -0.57% | 38.5만 |
|---|
| 2026.09.17 | ₩11,741 | ₩11,741 | ₩11,447 | ₩11,647 | -0.80% | 31.2만 |
|---|
| 2026.09.16 | ₩11,674 | ₩11,674 | ₩11,427 | ₩11,567 | -0.91% | 41.8만 |
|---|
| 2026.09.15 | ₩11,474 | ₩11,702 | ₩11,287 | ₩11,287 | -1.63% | 70.4만 |
|---|
| 2026.09.14 | ₩11,607 | ₩11,620 | ₩11,460 | ₩11,567 | -0.34% | 33.6만 |
|---|
| 2026.09.11 | ₩12,021 | ₩12,021 | ₩11,774 | ₩11,834 | -1.55% | 30.1만 |
|---|
| 2026.09.10 | ₩11,767 | ₩11,874 | ₩11,741 | ₩11,754 | -0.11% | 34.6만 |
|---|
| 2026.09.09 | ₩12,021 | ₩12,181 | ₩11,954 | ₩11,954 | -0.55% | 35.7만 |
|---|
| 2026.09.08 | ₩12,007 | ₩12,087 | ₩11,927 | ₩12,021 | +0.11% | 29.9만 |
|---|
| 2026.09.04 | ₩11,834 | ₩11,941 | ₩11,781 | ₩11,927 | +0.79% | 28.1만 |
|---|
| 2026.09.03 | ₩11,781 | ₩11,874 | ₩11,714 | ₩11,767 | -0.11% | 46만 |
|---|
| 2026.09.02 | ₩11,874 | ₩11,997 | ₩11,754 | ₩11,754 | -1.01% | 46.1만 |
|---|
| 2026.09.01 | ₩11,861 | ₩11,921 | ₩11,727 | ₩11,887 | +0.22% | 54.4만 |
|---|
| 2026.08.31 | ₩11,981 | ₩12,087 | ₩11,887 | ₩11,927 | -0.45% | 38.6만 |
|---|
| 2026.08.28 | ₩12,127 | ₩12,167 | ₩11,847 | ₩11,954 | -1.43% | 46.1만 |
|---|
| 2026.08.27 | ₩12,101 | ₩12,154 | ₩12,034 | ₩12,087 | -0.11% | 34.2만 |
|---|
| 2026.08.26 | ₩11,821 | ₩11,954 | ₩11,821 | ₩11,914 | +0.79% | 27.4만 |
|---|
| 2026.08.25 | ₩11,781 | ₩11,874 | ₩11,767 | ₩11,821 | +0.34% | 40만 |
|---|
| 2026.08.24 | ₩11,941 | ₩11,995 | ₩11,714 | ₩11,741 | -1.68% | 45.1만 |
|---|
| 2026.08.21 | ₩12,047 | ₩12,505 | ₩11,894 | ₩12,021 | -0.22% | 30.7만 |
|---|
| 2026.08.20 | ₩11,754 | ₩11,994 | ₩11,754 | ₩11,994 | +2.04% | 41.6만 |
|---|
| 2026.08.19 | ₩12,127 | ₩12,127 | ₩11,754 | ₩11,847 | -2.31% | 51.2만 |
|---|
| 2026.08.18 | ₩12,141 | ₩12,207 | ₩11,887 | ₩11,981 | -1.32% | 46.1만 |
|---|
| 2026.08.17 | ₩12,207 | ₩12,474 | ₩12,207 | ₩12,341 | +1.09% | 63.8만 |
|---|
| 2026.08.14 | ₩12,074 | ₩12,167 | ₩12,007 | ₩12,154 | +0.66% | 58.8만 |
|---|
| 2026.08.13 | ₩11,821 | ₩12,154 | ₩11,821 | ₩12,087 | +2.26% | 87만 |
|---|
| 2026.08.12 | ₩11,687 | ₩11,794 | ₩11,607 | ₩11,794 | +0.91% | 61.1만 |
|---|
| 2026.08.11 | ₩11,500 | ₩11,540 | ₩11,394 | ₩11,474 | -0.23% | 23.9만 |
|---|
| 2026.08.10 | ₩11,354 | ₩11,527 | ₩11,340 | ₩11,447 | +0.82% | 31.8만 |
|---|
| 2026.08.07 | ₩11,340 | ₩11,587 | ₩11,314 | ₩11,447 | +0.94% | 33.7만 |
|---|
| 2026.08.06 | ₩11,234 | ₩11,340 | ₩11,167 | ₩11,220 | -0.12% | 42만 |
|---|
| 2026.08.05 | ₩11,474 | ₩11,540 | ₩11,327 | ₩11,367 | -0.93% | 39만 |
|---|
| 2026.08.04 | ₩11,247 | ₩11,487 | ₩11,207 | ₩11,474 | +2.02% | 54.2만 |
|---|
| 2026.08.03 | ₩10,500 | ₩11,007 | ₩10,500 | ₩11,007 | +4.83% | 43.3만 |
|---|
| 2026.07.31 | ₩10,713 | ₩10,900 | ₩10,700 | ₩10,740 | +0.25% | 70.6만 |
|---|
| 2026.07.30 | ₩10,326 | ₩10,566 | ₩10,326 | ₩10,540 | +2.07% | 47.3만 |
|---|
| 2026.07.29 | ₩10,446 | ₩10,526 | ₩10,200 | ₩10,233 | -2.04% | 85.1만 |
|---|
| 2026.07.28 | ₩10,593 | ₩10,633 | ₩10,293 | ₩10,500 | -0.88% | 68만 |
|---|
| 2026.07.27 | ₩11,033 | ₩11,140 | ₩10,606 | ₩10,727 | -2.78% | 50.4만 |
|---|
| 2026.07.24 | ₩11,073 | ₩11,113 | ₩10,901 | ₩10,940 | -1.20% | 43.6만 |
|---|
| 2026.07.23 | ₩11,127 | ₩11,287 | ₩11,060 | ₩11,127 | 0.00% | 47.5만 |
|---|
| 2026.07.22 | ₩11,073 | ₩11,347 | ₩11,073 | ₩11,247 | +1.57% | 42.1만 |
|---|
| 2026.07.21 | ₩10,967 | ₩11,247 | ₩10,953 | ₩11,207 | +2.19% | 40.2만 |
|---|
| 2026.07.20 | ₩10,780 | ₩10,913 | ₩10,780 | ₩10,780 | 0.00% | 54.1만 |
|---|
| 2026.07.17 | ₩10,687 | ₩10,773 | ₩10,433 | ₩10,687 | 0.00% | 248.1만 |
|---|
| 2026.07.16 | ₩11,127 | ₩11,153 | ₩10,813 | ₩10,833 | -2.64% | 97.1만 |
|---|
| 2026.07.15 | ₩11,314 | ₩11,314 | ₩11,033 | ₩11,180 | -1.18% | 70.6만 |
|---|
| 2026.07.14 | ₩11,354 | ₩11,514 | ₩11,247 | ₩11,380 | +0.24% | 73.3만 |
|---|
| 2026.07.13 | ₩11,367 | ₩11,424 | ₩11,174 | ₩11,194 | -1.53% | 60.1만 |
|---|
| 2026.07.10 | ₩11,407 | ₩11,574 | ₩11,380 | ₩11,540 | +1.17% | 75만 |
|---|
| 2026.07.09 | ₩11,380 | ₩11,998 | ₩11,274 | ₩11,500 | +1.06% | 49.5만 |
|---|
| 2026.07.08 | ₩11,247 | ₩11,407 | ₩11,067 | ₩11,220 | -0.24% | 65.1만 |
|---|
| 2026.07.07 | ₩11,514 | ₩11,514 | ₩11,214 | ₩11,260 | -2.20% | 56.7만 |
|---|
| 2026.07.06 | ₩11,540 | ₩11,761 | ₩11,460 | ₩11,594 | +0.46% | 51.8만 |
|---|
| 2026.07.02 | ₩11,981 | ₩12,074 | ₩11,447 | ₩11,474 | -4.23% | 77.6만 |
|---|
| 2026.07.01 | ₩11,901 | ₩12,147 | ₩11,807 | ₩12,047 | +1.23% | 68만 |
|---|
| 2026.06.30 | ₩11,874 | ₩12,154 | ₩11,847 | ₩12,047 | +1.46% | 113.5만 |
|---|
| 2026.06.29 | ₩11,807 | ₩11,841 | ₩11,587 | ₩11,807 | 0.00% | 55만 |
|---|
| 2026.06.26 | ₩11,941 | ₩11,941 | ₩11,647 | ₩11,674 | -2.23% | 61.6만 |
|---|
| 2026.06.25 | ₩12,301 | ₩12,301 | ₩11,834 | ₩12,114 | -1.52% | 110.1만 |
|---|
| 2026.06.24 | ₩12,007 | ₩12,007 | ₩11,542 | ₩11,647 | -3.00% | 74.4만 |
|---|
| 2026.06.23 | ₩12,087 | ₩12,234 | ₩11,921 | ₩11,941 | -1.21% | 75.2만 |
|---|
| 2026.06.22 | ₩12,421 | ₩12,588 | ₩12,408 | ₩12,568 | +1.18% | 67.9만 |
|---|
| 2026.06.18 | ₩12,221 | ₩12,468 | ₩12,194 | ₩12,461 | +1.97% | 44.7만 |
|---|
| 2026.06.17 | ₩12,154 | ₩12,354 | ₩12,001 | ₩12,007 | -1.21% | 67.9만 |
|---|
| 2026.06.16 | ₩12,394 | ₩12,521 | ₩12,221 | ₩12,221 | -1.40% | 53.6만 |
|---|
| 2026.06.15 | ₩12,274 | ₩12,514 | ₩12,274 | ₩12,474 | +1.63% | 44.8만 |
|---|
| 2026.06.12 | ₩12,061 | ₩12,234 | ₩11,874 | ₩12,047 | -0.11% | 71.8만 |
|---|
| 2026.06.11 | ₩11,700 | ₩11,981 | ₩11,514 | ₩11,941 | +2.05% | 161.1만 |
|---|
| 2026.06.10 | ₩11,567 | ₩11,901 | ₩11,498 | ₩11,567 | 0.00% | 101.2만 |
|---|
| 2026.06.09 | ₩11,767 | ₩11,981 | ₩11,407 | ₩11,821 | +0.45% | 121.8만 |
|---|
| 2026.06.08 | ₩11,847 | ₩11,847 | ₩11,620 | ₩11,660 | -1.58% | 54.5만 |
|---|
| 2026.06.05 | ₩12,141 | ₩12,174 | ₩11,434 | ₩11,687 | -3.74% | 117.5만 |
|---|
| 2026.06.04 | ₩12,207 | ₩12,448 | ₩12,127 | ₩12,288 | +0.66% | 54.6만 |
|---|
| 2026.06.03 | ₩12,408 | ₩12,408 | ₩12,181 | ₩12,328 | -0.65% | 72.9만 |
|---|
| 2026.06.02 | ₩12,341 | ₩12,521 | ₩12,261 | ₩12,461 | +0.97% | 73만 |
|---|
| 2026.06.01 | ₩12,207 | ₩12,341 | ₩11,967 | ₩12,328 | +0.98% | 81.5만 |
|---|
| 2026.05.29 | ₩12,194 | ₩12,514 | ₩12,187 | ₩12,247 | +0.44% | 105.9만 |
|---|
| 2026.05.28 | ₩11,874 | ₩12,221 | ₩11,874 | ₩12,221 | +2.92% | 85.3만 |
|---|
| 2026.05.27 | ₩12,047 | ₩12,114 | ₩11,914 | ₩12,034 | -0.11% | 57.4만 |
|---|
| 2026.05.26 | ₩12,021 | ₩12,141 | ₩11,914 | ₩12,101 | +0.67% | 82.3만 |
|---|
| 2026.05.22 | ₩11,767 | ₩11,987 | ₩11,754 | ₩11,887 | +1.02% | 62.3만 |
|---|
| 2026.05.21 | ₩11,580 | ₩11,741 | ₩11,507 | ₩11,727 | +1.27% | 63.6만 |
|---|
| 2026.05.20 | ₩11,260 | ₩11,674 | ₩11,207 | ₩11,647 | +3.44% | 83.1만 |
|---|
| 2026.05.19 | ₩11,060 | ₩11,327 | ₩11,007 | ₩11,180 | +1.09% | 66.5만 |
|---|
| 2026.05.18 | ₩11,474 | ₩11,547 | ₩11,033 | ₩11,153 | -2.79% | 75.9만 |
|---|
| 2026.05.15 | ₩11,460 | ₩11,700 | ₩11,354 | ₩11,460 | 0.00% | 63.1만 |
|---|
| 2026.05.14 | ₩11,594 | ₩11,927 | ₩11,540 | ₩11,781 | +1.61% | 115.5만 |
|---|
| 2026.05.13 | ₩11,167 | ₩11,567 | ₩11,027 | ₩11,514 | +3.11% | 154.2만 |
|---|
| 2026.05.12 | ₩11,153 | ₩11,167 | ₩10,847 | ₩11,060 | -0.84% | 50.6만 |
|---|
| 2026.05.11 | ₩10,927 | ₩11,260 | ₩10,907 | ₩11,180 | +2.32% | 61.8만 |
|---|
| 2026.05.08 | ₩10,860 | ₩10,888 | ₩10,727 | ₩10,873 | +0.12% | 65.4만 |
|---|
| 2026.05.07 | ₩10,940 | ₩10,967 | ₩10,753 | ₩10,807 | -1.22% | 49.6만 |
|---|
| 2026.05.06 | ₩10,913 | ₩10,940 | ₩10,767 | ₩10,913 | 0.00% | 60.7만 |
|---|
| 2026.05.05 | ₩10,780 | ₩10,887 | ₩10,780 | ₩10,860 | +0.74% | 49.8만 |
|---|
| 2026.05.04 | ₩10,740 | ₩10,807 | ₩10,586 | ₩10,793 | +0.50% | 48.7만 |
|---|
| 2026.05.01 | ₩10,540 | ₩10,853 | ₩10,526 | ₩10,740 | +1.90% | 56.5만 |
|---|
| 2026.04.30 | ₩10,406 | ₩10,633 | ₩10,340 | ₩10,593 | +1.79% | 80.8만 |
|---|
| 2026.04.29 | ₩10,273 | ₩10,366 | ₩10,173 | ₩10,300 | +0.26% | 47.1만 |
|---|
| 2026.04.28 | ₩10,540 | ₩10,540 | ₩10,140 | ₩10,246 | -2.78% | 70.7만 |
|---|
| 2026.04.27 | ₩10,647 | ₩10,700 | ₩10,486 | ₩10,633 | -0.13% | 58.8만 |
|---|
| 2026.04.24 | ₩10,300 | ₩10,620 | ₩10,300 | ₩10,593 | +2.85% | 101.7만 |
|---|
| 2026.04.23 | ₩10,140 | ₩10,193 | ₩10,019 | ₩10,180 | +0.39% | 75만 |
|---|
| 2026.04.22 | ₩9,993 | ₩10,180 | ₩9,993 | ₩10,140 | +1.47% | 56.7만 |
|---|
| 2026.04.21 | ₩9,979 | ₩10,086 | ₩9,913 | ₩9,913 | -0.67% | 58.1만 |
|---|
| 2026.04.20 | ₩9,819 | ₩9,993 | ₩9,806 | ₩9,979 | +1.63% | 57.9만 |
|---|
| 2026.04.17 | ₩9,833 | ₩9,953 | ₩9,779 | ₩9,873 | +0.41% | 197.5만 |
|---|
| 2026.04.16 | ₩9,793 | ₩9,833 | ₩9,713 | ₩9,726 | -0.68% | 90.9만 |
|---|
| 2026.04.15 | ₩9,953 | ₩9,975 | ₩9,727 | ₩9,806 | -1.47% | 62.1만 |
|---|
| 2026.04.14 | ₩9,886 | ₩9,966 | ₩9,833 | ₩9,953 | +0.67% | 70.8만 |
|---|
| 2026.04.13 | ₩9,673 | ₩9,806 | ₩9,606 | ₩9,806 | +1.38% | 73만 |
|---|
| 2026.04.10 | ₩9,566 | ₩9,673 | ₩9,526 | ₩9,646 | +0.84% | 87.9만 |
|---|
| 2026.04.09 | ₩9,232 | ₩9,472 | ₩9,232 | ₩9,472 | +2.60% | 109.2만 |
|---|
| 2026.04.08 | ₩9,246 | ₩9,312 | ₩9,126 | ₩9,206 | -0.43% | 64.9만 |
|---|
| 2026.04.07 | ₩8,912 | ₩9,012 | ₩8,845 | ₩8,939 | +0.30% | 104.6만 |
|---|
| 2026.04.06 | ₩9,032 | ₩9,046 | ₩8,925 | ₩9,006 | -0.30% | 51.3만 |
|---|
| 2026.04.02 | ₩8,845 | ₩9,059 | ₩8,732 | ₩8,979 | +1.51% | 51.3만 |
|---|
| 2026.04.01 | ₩8,872 | ₩9,032 | ₩8,832 | ₩9,019 | +1.65% | 64.7만 |
|---|
| 2026.03.31 | ₩8,512 | ₩8,805 | ₩8,472 | ₩8,805 | +3.45% | 80.4만 |
|---|
| 2026.03.30 | ₩8,659 | ₩8,659 | ₩8,338 | ₩8,392 | -3.08% | 60.9만 |
|---|
| 2026.03.27 | ₩8,699 | ₩8,799 | ₩8,505 | ₩8,565 | -1.53% | 66.8만 |
|---|
| 2026.03.26 | ₩8,992 | ₩8,992 | ₩8,759 | ₩8,805 | -2.08% | 83만 |
|---|
| 2026.03.25 | ₩8,979 | ₩9,112 | ₩8,779 | ₩9,019 | +0.45% | 64만 |
|---|
| 2026.03.24 | ₩8,659 | ₩8,939 | ₩8,659 | ₩8,872 | +2.47% | 89.9만 |
|---|
| 2026.03.23 | ₩8,645 | ₩8,872 | ₩8,599 | ₩8,805 | +1.85% | 69.4만 |
|---|
| 2026.03.20 | ₩8,779 | ₩8,779 | ₩8,499 | ₩8,512 | -3.04% | 83.8만 |
|---|
| 2026.03.19 | ₩8,552 | ₩8,745 | ₩8,485 | ₩8,712 | +1.87% | 44.8만 |
|---|
| 2026.03.18 | ₩8,605 | ₩8,727 | ₩8,605 | ₩8,659 | +0.62% | 59만 |
|---|
| 2026.03.17 | ₩8,539 | ₩8,685 | ₩8,539 | ₩8,659 | +1.41% | 45.4만 |
|---|
| 2026.03.16 | ₩8,405 | ₩8,592 | ₩8,338 | ₩8,525 | +1.43% | 64.8만 |
|---|
| 2026.03.13 | ₩8,499 | ₩8,579 | ₩8,298 | ₩8,312 | -2.20% | 43만 |
|---|
| 2026.03.12 | ₩8,659 | ₩8,748 | ₩8,465 | ₩8,472 | -2.16% | 76.6만 |
|---|
| 2026.03.11 | ₩8,672 | ₩8,752 | ₩8,632 | ₩8,672 | 0.00% | 70.8만 |
|---|
| 2026.03.10 | ₩8,472 | ₩8,712 | ₩8,472 | ₩8,619 | +1.73% | 58.5만 |
|---|
| 2026.03.09 | ₩8,485 | ₩8,552 | ₩8,178 | ₩8,485 | 0.00% | 80.8만 |
|---|
| 2026.03.06 | ₩8,485 | ₩8,677 | ₩8,452 | ₩8,565 | +0.94% | 51.1만 |
|---|
| 2026.03.05 | ₩8,752 | ₩8,872 | ₩8,659 | ₩8,712 | -0.46% | 49만 |
|---|
| 2026.03.04 | ₩8,779 | ₩8,885 | ₩8,739 | ₩8,832 | +0.61% | 66.9만 |
|---|
| 2026.03.03 | ₩8,632 | ₩8,812 | ₩8,579 | ₩8,752 | +1.39% | 84.4만 |
|---|
| 2026.03.02 | ₩8,632 | ₩8,965 | ₩8,632 | ₩8,965 | +3.86% | 82.1만 |
|---|
| 2026.02.27 | ₩8,872 | ₩8,939 | ₩8,619 | ₩8,765 | -1.20% | 251.1만 |
|---|
| 2026.02.26 | ₩8,939 | ₩8,939 | ₩8,740 | ₩8,805 | -1.49% | 48.1만 |
|---|
| 2026.02.25 | ₩8,845 | ₩8,992 | ₩8,845 | ₩8,952 | +1.21% | 52.2만 |
|---|
| 2026.02.24 | ₩8,699 | ₩8,832 | ₩8,685 | ₩8,819 | +1.38% | 37.6만 |
|---|
| 2026.02.23 | ₩8,859 | ₩8,859 | ₩8,685 | ₩8,699 | -1.81% | 40.3만 |
|---|
| 2026.02.20 | ₩8,739 | ₩8,952 | ₩8,725 | ₩8,925 | +2.14% | 54.2만 |
|---|
| 2026.02.19 | ₩8,792 | ₩8,899 | ₩8,745 | ₩8,805 | +0.15% | 62.8만 |
|---|
| 2026.02.18 | ₩8,725 | ₩8,992 | ₩8,725 | ₩8,859 | +1.53% | 74.6만 |
|---|
| 2026.02.17 | ₩8,672 | ₩8,739 | ₩8,579 | ₩8,712 | +0.46% | 93.8만 |
|---|
| 2026.02.13 | ₩8,619 | ₩8,699 | ₩8,539 | ₩8,645 | +0.31% | 66.6만 |
|---|
| 2026.02.12 | ₩8,899 | ₩8,925 | ₩8,659 | ₩8,659 | -2.70% | 98.5만 |
|---|
| 2026.02.11 | ₩9,072 | ₩9,072 | ₩8,792 | ₩8,859 | -2.35% | 72.5만 |
|---|
| 2026.02.10 | ₩9,006 | ₩9,044 | ₩8,952 | ₩8,965 | -0.44% | 65.8만 |
|---|
| 2026.02.09 | ₩8,765 | ₩8,965 | ₩8,692 | ₩8,925 | +1.83% | 123.7만 |
|---|
| 2026.02.06 | ₩8,485 | ₩8,739 | ₩8,445 | ₩8,739 | +2.99% | 130.4만 |
|---|
| 2026.02.05 | ₩8,445 | ₩8,525 | ₩8,298 | ₩8,378 | -0.79% | 103.9만 |
|---|
| 2026.02.04 | ₩8,659 | ₩8,672 | ₩8,434 | ₩8,512 | -1.69% | 118.6만 |
|---|
| 2026.02.03 | ₩8,885 | ₩8,896 | ₩8,485 | ₩8,619 | -3.00% | 152.4만 |
|---|
| 2026.02.02 | ₩8,845 | ₩8,952 | ₩8,845 | ₩8,859 | +0.15% | 110.5만 |
|---|
| 2026.01.30 | ₩9,072 | ₩9,119 | ₩8,912 | ₩8,912 | -1.76% | 79.2만 |
|---|
| 2026.01.29 | ₩9,139 | ₩9,151 | ₩8,915 | ₩9,112 | -0.29% | 90만 |
|---|
| 2026.01.28 | ₩9,099 | ₩9,179 | ₩9,086 | ₩9,139 | +0.44% | 81.4만 |
|---|
| 2026.01.27 | ₩8,992 | ₩9,080 | ₩8,965 | ₩9,059 | +0.74% | 62.1만 |
|---|
| 2026.01.26 | ₩8,979 | ₩9,046 | ₩8,939 | ₩8,939 | -0.45% | 44.3만 |
|---|
| 2026.01.23 | ₩8,992 | ₩9,059 | ₩8,965 | ₩8,992 | 0.00% | 48.1만 |
|---|
| 2026.01.22 | ₩9,086 | ₩9,179 | ₩8,984 | ₩9,032 | -0.59% | 60.7만 |
|---|
| 2026.01.21 | ₩8,952 | ₩9,099 | ₩8,912 | ₩9,059 | +1.19% | 92.3만 |
|---|
| 2026.01.20 | ₩8,939 | ₩9,058 | ₩8,912 | ₩8,925 | -0.15% | 92.3만 |
|---|
| 2026.01.16 | ₩9,272 | ₩9,326 | ₩9,186 | ₩9,206 | -0.72% | 300.9만 |
|---|
| 2026.01.15 | ₩9,232 | ₩9,406 | ₩9,219 | ₩9,246 | +0.14% | 114.3만 |
|---|
| 2026.01.14 | ₩9,139 | ₩9,186 | ₩9,059 | ₩9,166 | +0.29% | 105.8만 |
|---|
| 2026.01.13 | ₩9,072 | ₩9,199 | ₩9,066 | ₩9,166 | +1.03% | 166.1만 |
|---|
| 2026.01.12 | ₩8,965 | ₩9,072 | ₩8,965 | ₩9,059 | +1.04% | 95.9만 |
|---|
| 2026.01.09 | ₩9,019 | ₩9,086 | ₩8,952 | ₩9,072 | +0.59% | 76.3만 |
|---|
| 2026.01.08 | ₩9,086 | ₩9,099 | ₩8,912 | ₩8,979 | -1.17% | 89.4만 |
|---|
| 2026.01.07 | ₩9,046 | ₩9,086 | ₩8,992 | ₩9,086 | +0.44% | 96.7만 |
|---|
| 2026.01.06 | ₩9,059 | ₩9,086 | ₩8,952 | ₩9,086 | +0.29% | 78.2만 |
|---|
| 2026.01.05 | ₩8,965 | ₩9,032 | ₩8,952 | ₩8,992 | +0.30% | 80.2만 |
|---|
| 2026.01.02 | ₩8,885 | ₩8,939 | ₩8,845 | ₩8,925 | +0.45% | 96.1만 |
|---|
| 2025.12.31 | ₩8,819 | ₩8,885 | ₩8,765 | ₩8,792 | -0.30% | 154.2만 |
|---|
| 2025.12.30 | ₩8,805 | ₩8,859 | ₩8,785 | ₩8,832 | +0.30% | 102.2만 |
|---|
| 2025.12.29 | ₩8,912 | ₩8,912 | ₩8,805 | ₩8,845 | -0.75% | 107.7만 |
|---|
| 2025.12.26 | ₩8,952 | ₩9,006 | ₩8,939 | ₩8,952 | 0.00% | 54.9만 |
|---|
| 2025.12.24 | ₩8,912 | ₩8,992 | ₩8,912 | ₩8,952 | +0.45% | 32.7만 |
|---|
| 2025.12.23 | ₩8,912 | ₩8,991 | ₩8,912 | ₩8,965 | +0.60% | 71만 |
|---|
| 2025.12.22 | ₩8,872 | ₩9,006 | ₩8,819 | ₩9,006 | +1.50% | 105.5만 |
|---|
| 2025.12.19 | ₩8,739 | ₩8,986 | ₩8,729 | ₩8,965 | +2.60% | 89.3만 |
|---|
| 2025.12.18 | ₩8,579 | ₩8,739 | ₩8,579 | ₩8,739 | +1.87% | 116.8만 |
|---|
| 2025.12.17 | ₩8,645 | ₩8,725 | ₩8,472 | ₩8,472 | -2.01% | 159.3만 |
|---|
| 2025.12.16 | ₩8,712 | ₩8,765 | ₩8,632 | ₩8,645 | -0.77% | 77.6만 |
|---|
| 2025.12.15 | ₩8,885 | ₩8,952 | ₩8,672 | ₩8,739 | -1.65% | 165.3만 |
|---|
| 2025.12.12 | ₩9,019 | ₩9,052 | ₩8,779 | ₩8,832 | -2.07% | 82.1만 |
|---|
| 2025.12.11 | ₩9,032 | ₩9,072 | ₩8,952 | ₩9,046 | +0.15% | 101.6만 |
|---|
| 2025.12.10 | ₩9,046 | ₩9,126 | ₩8,992 | ₩9,072 | +0.29% | 107.9만 |
|---|
| 2025.12.09 | ₩9,046 | ₩9,066 | ₩9,006 | ₩9,046 | 0.00% | 64.9만 |
|---|
| 2025.12.08 | ₩9,046 | ₩9,072 | ₩8,952 | ₩9,032 | -0.15% | 84.3만 |
|---|
| 2025.12.05 | ₩8,965 | ₩9,106 | ₩8,952 | ₩9,032 | +0.74% | 50.4만 |
|---|
| 2025.12.04 | ₩8,979 | ₩9,032 | ₩8,925 | ₩8,992 | +0.15% | 67.4만 |
|---|
| 2025.12.03 | ₩8,952 | ₩9,046 | ₩8,885 | ₩8,979 | +0.30% | 97.1만 |
|---|
| 2025.12.02 | ₩9,072 | ₩9,200 | ₩9,019 | ₩9,032 | -0.44% | 56만 |
|---|
| 2025.12.01 | ₩9,019 | ₩9,086 | ₩8,952 | ₩9,032 | +0.15% | 66.4만 |
|---|
| 2025.11.28 | ₩9,006 | ₩9,152 | ₩8,961 | ₩9,152 | +1.63% | 39.1만 |
|---|
| 2025.11.26 | ₩8,792 | ₩8,992 | ₩8,792 | ₩8,965 | +1.97% | 110.1만 |
|---|
| 2025.11.25 | ₩8,672 | ₩8,832 | ₩8,619 | ₩8,819 | +1.69% | 86.8만 |
|---|
| 2025.11.24 | ₩8,472 | ₩8,752 | ₩8,472 | ₩8,739 | +3.15% | 88.4만 |
|---|
| 2025.11.21 | ₩8,378 | ₩8,485 | ₩8,178 | ₩8,432 | +0.64% | 137.5만 |
|---|
| 2025.11.20 | ₩8,605 | ₩8,792 | ₩8,285 | ₩8,285 | -3.72% | 161.4만 |
|---|
| 2025.11.19 | ₩8,485 | ₩8,644 | ₩8,485 | ₩8,512 | +0.31% | 110.3만 |
|---|
| 2025.11.18 | ₩8,685 | ₩8,685 | ₩8,352 | ₩8,512 | -2.00% | 157.1만 |
|---|
| 2025.11.17 | ₩8,765 | ₩8,899 | ₩8,572 | ₩8,645 | -1.37% | 104.3만 |
|---|
| 2025.11.14 | ₩8,659 | ₩8,916 | ₩8,619 | ₩8,845 | +2.16% | 88만 |
|---|
| 2025.11.13 | ₩9,286 | ₩9,286 | ₩8,779 | ₩8,859 | -4.60% | 122.9만 |
|---|
| 2025.11.12 | ₩9,419 | ₩9,439 | ₩9,232 | ₩9,232 | -1.98% | 71.2만 |
|---|
| 2025.11.11 | ₩9,486 | ₩9,499 | ₩9,352 | ₩9,352 | -1.41% | 77.1만 |
|---|
| 2025.11.10 | ₩9,366 | ₩9,553 | ₩9,366 | ₩9,526 | +1.71% | 84.2만 |
|---|
| 2025.11.07 | ₩9,112 | ₩9,386 | ₩9,112 | ₩9,352 | +2.64% | 102.1만 |
|---|
| 2025.11.06 | ₩9,246 | ₩9,326 | ₩9,219 | ₩9,219 | -0.29% | 154만 |
|---|
| 2025.11.05 | ₩9,179 | ₩9,339 | ₩9,179 | ₩9,219 | +0.44% | 63.6만 |
|---|
| 2025.11.04 | ₩9,272 | ₩9,299 | ₩9,112 | ₩9,232 | -0.43% | 99.8만 |
|---|
| 2025.11.03 | ₩9,339 | ₩9,339 | ₩9,246 | ₩9,312 | -0.29% | 95.6만 |
|---|
| 2025.10.31 | ₩9,366 | ₩9,392 | ₩9,259 | ₩9,312 | -0.57% | 70.2만 |
|---|
| 2025.10.30 | ₩9,179 | ₩9,339 | ₩9,179 | ₩9,286 | +1.16% | 65.3만 |
|---|
| 2025.10.29 | ₩9,139 | ₩9,299 | ₩9,139 | ₩9,299 | +1.75% | 89.7만 |
|---|
| 2025.10.28 | ₩9,086 | ₩9,139 | ₩9,051 | ₩9,126 | +0.44% | 58.5만 |
|---|
| 2025.10.27 | ₩8,992 | ₩9,099 | ₩8,986 | ₩9,086 | +1.04% | 75.2만 |
|---|
| 2025.10.24 | ₩8,925 | ₩9,006 | ₩8,899 | ₩8,952 | +0.30% | 72.8만 |
|---|
| 2025.10.23 | ₩8,699 | ₩8,872 | ₩8,699 | ₩8,859 | +1.84% | 93.3만 |
|---|
| 2025.10.22 | ₩8,739 | ₩8,872 | ₩8,652 | ₩8,685 | -0.61% | 133.3만 |
|---|
| 2025.10.21 | ₩8,819 | ₩8,837 | ₩8,739 | ₩8,792 | -0.30% | 77.5만 |
|---|
| 2025.10.20 | ₩8,832 | ₩8,859 | ₩8,752 | ₩8,819 | -0.15% | 66.3만 |
|---|
| 2025.10.17 | ₩8,725 | ₩8,805 | ₩8,661 | ₩8,752 | +0.31% | 61.7만 |
|---|
| 2025.10.16 | ₩8,859 | ₩8,952 | ₩8,739 | ₩8,779 | -0.90% | 109.4만 |
|---|
| 2025.10.15 | ₩8,925 | ₩8,979 | ₩8,845 | ₩8,885 | -0.45% | 84.9만 |
|---|
| 2025.10.14 | ₩8,965 | ₩8,992 | ₩8,819 | ₩8,965 | 0.00% | 89.5만 |
|---|
| 2025.10.13 | ₩8,979 | ₩9,072 | ₩8,932 | ₩9,046 | +0.74% | 75.2만 |
|---|
| 2025.10.10 | ₩9,192 | ₩9,259 | ₩8,885 | ₩8,885 | -3.34% | 102.4만 |
|---|
