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 | ₩12,486 | ₩12,586 | ₩12,406 | ₩12,553 | +0.53% | 107.1만 |
| 2026.10.08 | ₩12,499 | ₩12,526 | ₩12,232 | ₩12,339 | -1.28% | 59.6만 |
| 2026.10.07 | ₩12,486 | ₩12,574 | ₩12,426 | ₩12,553 | +0.53% | 35.4만 |
| 2026.10.06 | ₩12,553 | ₩12,673 | ₩12,479 | ₩12,673 | +0.96% | 47.7만 |
| 2026.10.05 | ₩12,339 | ₩12,526 | ₩12,339 | ₩12,526 | +1.52% | 51만 |
| 2026.10.02 | ₩12,419 | ₩12,459 | ₩12,312 | ₩12,312 | -0.86% | 48.6만 |
| 2026.10.01 | ₩12,045 | ₩12,326 | ₩11,992 | ₩12,232 | +1.55% | 65.3만 |
| 2026.09.30 | ₩12,058 | ₩12,085 | ₩11,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,992 |
| -0.55% |
| 61.1만 |
| 2026.09.29 | ₩11,978 | ₩12,005 | ₩11,858 | ₩11,952 | -0.22% | 52만 |
|---|
| 2026.09.28 | ₩12,032 | ₩12,084 | ₩11,778 | ₩11,831 | -1.66% | 36.5만 |
|---|
| 2026.09.25 | ₩12,072 | ₩12,105 | ₩11,978 | ₩12,072 | 0.00% | 30만 |
|---|
| 2026.09.24 | ₩11,805 | ₩12,012 | ₩11,805 | ₩11,992 | +1.58% | 36만 |
|---|
| 2026.09.23 | ₩12,085 | ₩12,112 | ₩11,992 | ₩11,992 | -0.77% | 42.1만 |
|---|
| 2026.09.22 | ₩11,938 | ₩12,125 | ₩11,912 | ₩12,085 | +1.23% | 34만 |
|---|
| 2026.09.21 | ₩11,818 | ₩12,139 | ₩11,805 | ₩11,965 | +1.24% | 26.4만 |
|---|
| 2026.09.18 | ₩11,778 | ₩11,778 | ₩11,671 | ₩11,711 | -0.57% | 38.5만 |
|---|
| 2026.09.17 | ₩11,751 | ₩11,751 | ₩11,458 | ₩11,658 | -0.80% | 31.2만 |
|---|
| 2026.09.16 | ₩11,685 | ₩11,685 | ₩11,438 | ₩11,578 | -0.91% | 41.8만 |
|---|
| 2026.09.15 | ₩11,484 | ₩11,713 | ₩11,297 | ₩11,297 | -1.63% | 70.4만 |
|---|
| 2026.09.14 | ₩11,618 | ₩11,631 | ₩11,471 | ₩11,578 | -0.34% | 33.6만 |
|---|
| 2026.09.11 | ₩12,032 | ₩12,032 | ₩11,785 | ₩11,845 | -1.55% | 30.1만 |
|---|
| 2026.09.10 | ₩11,778 | ₩11,885 | ₩11,751 | ₩11,765 | -0.11% | 34.6만 |
|---|
| 2026.09.09 | ₩12,032 | ₩12,192 | ₩11,965 | ₩11,965 | -0.55% | 35.7만 |
|---|
| 2026.09.08 | ₩12,018 | ₩12,099 | ₩11,938 | ₩12,032 | +0.11% | 29.9만 |
|---|
| 2026.09.04 | ₩11,845 | ₩11,952 | ₩11,791 | ₩11,938 | +0.79% | 28.1만 |
|---|
| 2026.09.03 | ₩11,791 | ₩11,885 | ₩11,725 | ₩11,778 | -0.11% | 46만 |
|---|
| 2026.09.02 | ₩11,885 | ₩12,008 | ₩11,765 | ₩11,765 | -1.01% | 46.1만 |
|---|
| 2026.09.01 | ₩11,872 | ₩11,932 | ₩11,738 | ₩11,898 | +0.22% | 54.4만 |
|---|
| 2026.08.31 | ₩11,992 | ₩12,099 | ₩11,898 | ₩11,938 | -0.45% | 38.6만 |
|---|
| 2026.08.28 | ₩12,139 | ₩12,179 | ₩11,858 | ₩11,965 | -1.43% | 46.1만 |
|---|
| 2026.08.27 | ₩12,112 | ₩12,165 | ₩12,045 | ₩12,099 | -0.11% | 34.2만 |
|---|
| 2026.08.26 | ₩11,831 | ₩11,965 | ₩11,831 | ₩11,925 | +0.79% | 27.4만 |
|---|
| 2026.08.25 | ₩11,791 | ₩11,885 | ₩11,778 | ₩11,831 | +0.34% | 40만 |
|---|
| 2026.08.24 | ₩11,952 | ₩12,006 | ₩11,725 | ₩11,751 | -1.68% | 45.1만 |
|---|
| 2026.08.21 | ₩12,058 | ₩12,517 | ₩11,905 | ₩12,032 | -0.22% | 30.7만 |
|---|
| 2026.08.20 | ₩11,765 | ₩12,005 | ₩11,765 | ₩12,005 | +2.04% | 41.6만 |
|---|
| 2026.08.19 | ₩12,139 | ₩12,139 | ₩11,765 | ₩11,858 | -2.31% | 51.2만 |
|---|
| 2026.08.18 | ₩12,152 | ₩12,219 | ₩11,898 | ₩11,992 | -1.32% | 46.1만 |
|---|
| 2026.08.17 | ₩12,219 | ₩12,486 | ₩12,219 | ₩12,352 | +1.09% | 63.8만 |
|---|
| 2026.08.14 | ₩12,085 | ₩12,179 | ₩12,018 | ₩12,165 | +0.66% | 58.8만 |
|---|
| 2026.08.13 | ₩11,831 | ₩12,165 | ₩11,831 | ₩12,099 | +2.26% | 87만 |
|---|
| 2026.08.12 | ₩11,698 | ₩11,805 | ₩11,618 | ₩11,805 | +0.91% | 61.1만 |
|---|
| 2026.08.11 | ₩11,511 | ₩11,551 | ₩11,404 | ₩11,484 | -0.23% | 23.9만 |
|---|
| 2026.08.10 | ₩11,364 | ₩11,538 | ₩11,351 | ₩11,458 | +0.82% | 31.8만 |
|---|
| 2026.08.07 | ₩11,351 | ₩11,598 | ₩11,324 | ₩11,458 | +0.94% | 33.7만 |
|---|
| 2026.08.06 | ₩11,244 | ₩11,351 | ₩11,177 | ₩11,231 | -0.12% | 42만 |
|---|
| 2026.08.05 | ₩11,484 | ₩11,551 | ₩11,337 | ₩11,377 | -0.93% | 39만 |
|---|
| 2026.08.04 | ₩11,257 | ₩11,498 | ₩11,217 | ₩11,484 | +2.02% | 54.2만 |
|---|
| 2026.08.03 | ₩10,509 | ₩11,017 | ₩10,509 | ₩11,017 | +4.83% | 43.3만 |
|---|
| 2026.07.31 | ₩10,723 | ₩10,910 | ₩10,710 | ₩10,750 | +0.25% | 70.6만 |
|---|
| 2026.07.30 | ₩10,336 | ₩10,576 | ₩10,336 | ₩10,550 | +2.07% | 47.3만 |
|---|
| 2026.07.29 | ₩10,456 | ₩10,536 | ₩10,209 | ₩10,242 | -2.04% | 85.1만 |
|---|
| 2026.07.28 | ₩10,603 | ₩10,643 | ₩10,302 | ₩10,509 | -0.88% | 68만 |
|---|
| 2026.07.27 | ₩11,044 | ₩11,150 | ₩10,616 | ₩10,736 | -2.78% | 50.4만 |
|---|
| 2026.07.24 | ₩11,084 | ₩11,124 | ₩10,911 | ₩10,950 | -1.20% | 43.6만 |
|---|
| 2026.07.23 | ₩11,137 | ₩11,297 | ₩11,070 | ₩11,137 | 0.00% | 47.5만 |
|---|
| 2026.07.22 | ₩11,084 | ₩11,357 | ₩11,084 | ₩11,257 | +1.57% | 42.1만 |
|---|
| 2026.07.21 | ₩10,977 | ₩11,257 | ₩10,963 | ₩11,217 | +2.19% | 40.2만 |
|---|
| 2026.07.20 | ₩10,790 | ₩10,923 | ₩10,790 | ₩10,790 | 0.00% | 54.1만 |
|---|
| 2026.07.17 | ₩10,696 | ₩10,783 | ₩10,443 | ₩10,696 | 0.00% | 248.1만 |
|---|
| 2026.07.16 | ₩11,137 | ₩11,164 | ₩10,823 | ₩10,843 | -2.64% | 97.1만 |
|---|
| 2026.07.15 | ₩11,324 | ₩11,324 | ₩11,044 | ₩11,190 | -1.18% | 70.6만 |
|---|
| 2026.07.14 | ₩11,364 | ₩11,524 | ₩11,257 | ₩11,391 | +0.24% | 73.3만 |
|---|
| 2026.07.13 | ₩11,377 | ₩11,435 | ₩11,184 | ₩11,204 | -1.53% | 60.1만 |
|---|
| 2026.07.10 | ₩11,417 | ₩11,584 | ₩11,391 | ₩11,551 | +1.17% | 75만 |
|---|
| 2026.07.09 | ₩11,391 | ₩12,009 | ₩11,284 | ₩11,511 | +1.06% | 49.5만 |
|---|
| 2026.07.08 | ₩11,257 | ₩11,417 | ₩11,077 | ₩11,231 | -0.24% | 65.1만 |
|---|
| 2026.07.07 | ₩11,524 | ₩11,524 | ₩11,224 | ₩11,271 | -2.20% | 56.7만 |
|---|
| 2026.07.06 | ₩11,551 | ₩11,771 | ₩11,471 | ₩11,604 | +0.46% | 51.8만 |
|---|
| 2026.07.02 | ₩11,992 | ₩12,085 | ₩11,458 | ₩11,484 | -4.23% | 77.6만 |
|---|
| 2026.07.01 | ₩11,912 | ₩12,159 | ₩11,818 | ₩12,058 | +1.23% | 68만 |
|---|
| 2026.06.30 | ₩11,885 | ₩12,165 | ₩11,858 | ₩12,058 | +1.46% | 113.5만 |
|---|
| 2026.06.29 | ₩11,818 | ₩11,851 | ₩11,598 | ₩11,818 | 0.00% | 55만 |
|---|
| 2026.06.26 | ₩11,952 | ₩11,952 | ₩11,658 | ₩11,685 | -2.23% | 61.6만 |
|---|
| 2026.06.25 | ₩12,312 | ₩12,312 | ₩11,845 | ₩12,125 | -1.52% | 110.1만 |
|---|
| 2026.06.24 | ₩12,018 | ₩12,018 | ₩11,552 | ₩11,658 | -3.00% | 74.4만 |
|---|
| 2026.06.23 | ₩12,099 | ₩12,245 | ₩11,932 | ₩11,952 | -1.21% | 75.2만 |
|---|
| 2026.06.22 | ₩12,432 | ₩12,599 | ₩12,419 | ₩12,579 | +1.18% | 67.9만 |
|---|
| 2026.06.18 | ₩12,232 | ₩12,479 | ₩12,205 | ₩12,472 | +1.97% | 44.7만 |
|---|
| 2026.06.17 | ₩12,165 | ₩12,366 | ₩12,012 | ₩12,018 | -1.21% | 67.9만 |
|---|
| 2026.06.16 | ₩12,406 | ₩12,533 | ₩12,232 | ₩12,232 | -1.40% | 53.6만 |
|---|
| 2026.06.15 | ₩12,285 | ₩12,526 | ₩12,285 | ₩12,486 | +1.63% | 44.8만 |
|---|
| 2026.06.12 | ₩12,072 | ₩12,245 | ₩11,885 | ₩12,058 | -0.11% | 71.8만 |
|---|
| 2026.06.11 | ₩11,711 | ₩11,992 | ₩11,524 | ₩11,952 | +2.05% | 161.1만 |
|---|
| 2026.06.10 | ₩11,578 | ₩11,912 | ₩11,508 | ₩11,578 | 0.00% | 101.2만 |
|---|
| 2026.06.09 | ₩11,778 | ₩11,992 | ₩11,417 | ₩11,831 | +0.45% | 121.8만 |
|---|
| 2026.06.08 | ₩11,858 | ₩11,858 | ₩11,631 | ₩11,671 | -1.58% | 54.5만 |
|---|
| 2026.06.05 | ₩12,152 | ₩12,185 | ₩11,444 | ₩11,698 | -3.74% | 117.5만 |
|---|
| 2026.06.04 | ₩12,219 | ₩12,459 | ₩12,139 | ₩12,299 | +0.66% | 54.6만 |
|---|
| 2026.06.03 | ₩12,419 | ₩12,419 | ₩12,192 | ₩12,339 | -0.65% | 72.9만 |
|---|
| 2026.06.02 | ₩12,352 | ₩12,533 | ₩12,272 | ₩12,472 | +0.97% | 73만 |
|---|
| 2026.06.01 | ₩12,219 | ₩12,352 | ₩11,978 | ₩12,339 | +0.98% | 81.5만 |
|---|
| 2026.05.29 | ₩12,205 | ₩12,526 | ₩12,199 | ₩12,259 | +0.44% | 105.9만 |
|---|
| 2026.05.28 | ₩11,885 | ₩12,232 | ₩11,885 | ₩12,232 | +2.92% | 85.3만 |
|---|
| 2026.05.27 | ₩12,058 | ₩12,125 | ₩11,925 | ₩12,045 | -0.11% | 57.4만 |
|---|
| 2026.05.26 | ₩12,032 | ₩12,152 | ₩11,925 | ₩12,112 | +0.67% | 82.3만 |
|---|
| 2026.05.22 | ₩11,778 | ₩11,998 | ₩11,765 | ₩11,898 | +1.02% | 62.3만 |
|---|
| 2026.05.21 | ₩11,591 | ₩11,751 | ₩11,518 | ₩11,738 | +1.27% | 63.6만 |
|---|
| 2026.05.20 | ₩11,271 | ₩11,685 | ₩11,217 | ₩11,658 | +3.44% | 83.1만 |
|---|
| 2026.05.19 | ₩11,070 | ₩11,337 | ₩11,017 | ₩11,190 | +1.09% | 66.5만 |
|---|
| 2026.05.18 | ₩11,484 | ₩11,558 | ₩11,044 | ₩11,164 | -2.79% | 75.9만 |
|---|
| 2026.05.15 | ₩11,471 | ₩11,711 | ₩11,364 | ₩11,471 | 0.00% | 63.1만 |
|---|
| 2026.05.14 | ₩11,604 | ₩11,938 | ₩11,551 | ₩11,791 | +1.61% | 115.5만 |
|---|
| 2026.05.13 | ₩11,177 | ₩11,578 | ₩11,037 | ₩11,524 | +3.11% | 154.2만 |
|---|
| 2026.05.12 | ₩11,164 | ₩11,177 | ₩10,857 | ₩11,070 | -0.84% | 50.6만 |
|---|
| 2026.05.11 | ₩10,937 | ₩11,271 | ₩10,917 | ₩11,190 | +2.32% | 61.8만 |
|---|
| 2026.05.08 | ₩10,870 | ₩10,898 | ₩10,736 | ₩10,883 | +0.12% | 65.4만 |
|---|
| 2026.05.07 | ₩10,950 | ₩10,977 | ₩10,763 | ₩10,817 | -1.22% | 49.6만 |
|---|
| 2026.05.06 | ₩10,923 | ₩10,950 | ₩10,777 | ₩10,923 | 0.00% | 60.7만 |
|---|
| 2026.05.05 | ₩10,790 | ₩10,897 | ₩10,790 | ₩10,870 | +0.74% | 49.8만 |
|---|
| 2026.05.04 | ₩10,750 | ₩10,817 | ₩10,596 | ₩10,803 | +0.50% | 48.7만 |
|---|
| 2026.05.01 | ₩10,550 | ₩10,863 | ₩10,536 | ₩10,750 | +1.90% | 56.5만 |
|---|
| 2026.04.30 | ₩10,416 | ₩10,643 | ₩10,349 | ₩10,603 | +1.79% | 80.8만 |
|---|
| 2026.04.29 | ₩10,282 | ₩10,376 | ₩10,182 | ₩10,309 | +0.26% | 47.1만 |
|---|
| 2026.04.28 | ₩10,550 | ₩10,550 | ₩10,149 | ₩10,256 | -2.78% | 70.7만 |
|---|
| 2026.04.27 | ₩10,656 | ₩10,710 | ₩10,496 | ₩10,643 | -0.13% | 58.8만 |
|---|
| 2026.04.24 | ₩10,309 | ₩10,630 | ₩10,309 | ₩10,603 | +2.85% | 101.7만 |
|---|
| 2026.04.23 | ₩10,149 | ₩10,202 | ₩10,029 | ₩10,189 | +0.39% | 75만 |
|---|
| 2026.04.22 | ₩10,002 | ₩10,189 | ₩10,002 | ₩10,149 | +1.47% | 56.7만 |
|---|
| 2026.04.21 | ₩9,989 | ₩10,095 | ₩9,922 | ₩9,922 | -0.67% | 58.1만 |
|---|
| 2026.04.20 | ₩9,828 | ₩10,002 | ₩9,815 | ₩9,989 | +1.63% | 57.9만 |
|---|
| 2026.04.17 | ₩9,842 | ₩9,962 | ₩9,788 | ₩9,882 | +0.41% | 197.5만 |
|---|
| 2026.04.16 | ₩9,802 | ₩9,842 | ₩9,722 | ₩9,735 | -0.68% | 90.9만 |
|---|
| 2026.04.15 | ₩9,962 | ₩9,985 | ₩9,736 | ₩9,815 | -1.47% | 62.1만 |
|---|
| 2026.04.14 | ₩9,895 | ₩9,975 | ₩9,842 | ₩9,962 | +0.67% | 70.8만 |
|---|
| 2026.04.13 | ₩9,682 | ₩9,815 | ₩9,615 | ₩9,815 | +1.38% | 73만 |
|---|
| 2026.04.10 | ₩9,575 | ₩9,682 | ₩9,535 | ₩9,655 | +0.84% | 87.9만 |
|---|
| 2026.04.09 | ₩9,241 | ₩9,481 | ₩9,241 | ₩9,481 | +2.60% | 109.2만 |
|---|
| 2026.04.08 | ₩9,254 | ₩9,321 | ₩9,134 | ₩9,214 | -0.43% | 64.9만 |
|---|
| 2026.04.07 | ₩8,920 | ₩9,020 | ₩8,854 | ₩8,947 | +0.30% | 104.6만 |
|---|
| 2026.04.06 | ₩9,041 | ₩9,054 | ₩8,934 | ₩9,014 | -0.30% | 51.3만 |
|---|
| 2026.04.02 | ₩8,854 | ₩9,067 | ₩8,740 | ₩8,987 | +1.51% | 51.3만 |
|---|
| 2026.04.01 | ₩8,880 | ₩9,041 | ₩8,840 | ₩9,027 | +1.65% | 64.7만 |
|---|
| 2026.03.31 | ₩8,520 | ₩8,814 | ₩8,480 | ₩8,814 | +3.45% | 80.4만 |
|---|
| 2026.03.30 | ₩8,667 | ₩8,667 | ₩8,346 | ₩8,400 | -3.08% | 60.9만 |
|---|
| 2026.03.27 | ₩8,707 | ₩8,807 | ₩8,513 | ₩8,573 | -1.53% | 66.8만 |
|---|
| 2026.03.26 | ₩9,000 | ₩9,000 | ₩8,767 | ₩8,814 | -2.08% | 83만 |
|---|
| 2026.03.25 | ₩8,987 | ₩9,121 | ₩8,787 | ₩9,027 | +0.45% | 64만 |
|---|
| 2026.03.24 | ₩8,667 | ₩8,947 | ₩8,667 | ₩8,880 | +2.47% | 89.9만 |
|---|
| 2026.03.23 | ₩8,653 | ₩8,880 | ₩8,607 | ₩8,814 | +1.85% | 69.4만 |
|---|
| 2026.03.20 | ₩8,787 | ₩8,787 | ₩8,506 | ₩8,520 | -3.04% | 83.8만 |
|---|
| 2026.03.19 | ₩8,560 | ₩8,753 | ₩8,493 | ₩8,720 | +1.87% | 44.8만 |
|---|
| 2026.03.18 | ₩8,613 | ₩8,735 | ₩8,613 | ₩8,667 | +0.62% | 59만 |
|---|
| 2026.03.17 | ₩8,546 | ₩8,693 | ₩8,546 | ₩8,667 | +1.41% | 45.4만 |
|---|
| 2026.03.16 | ₩8,413 | ₩8,600 | ₩8,346 | ₩8,533 | +1.43% | 64.8만 |
|---|
| 2026.03.13 | ₩8,506 | ₩8,586 | ₩8,306 | ₩8,319 | -2.20% | 43만 |
|---|
| 2026.03.12 | ₩8,667 | ₩8,756 | ₩8,473 | ₩8,480 | -2.16% | 76.6만 |
|---|
| 2026.03.11 | ₩8,680 | ₩8,760 | ₩8,640 | ₩8,680 | 0.00% | 70.8만 |
|---|
| 2026.03.10 | ₩8,480 | ₩8,720 | ₩8,480 | ₩8,627 | +1.73% | 58.5만 |
|---|
| 2026.03.09 | ₩8,493 | ₩8,560 | ₩8,186 | ₩8,493 | 0.00% | 80.8만 |
|---|
| 2026.03.06 | ₩8,493 | ₩8,685 | ₩8,460 | ₩8,573 | +0.94% | 51.1만 |
|---|
| 2026.03.05 | ₩8,760 | ₩8,880 | ₩8,667 | ₩8,720 | -0.46% | 49만 |
|---|
| 2026.03.04 | ₩8,787 | ₩8,894 | ₩8,747 | ₩8,840 | +0.61% | 66.9만 |
|---|
| 2026.03.03 | ₩8,640 | ₩8,820 | ₩8,586 | ₩8,760 | +1.39% | 84.4만 |
|---|
| 2026.03.02 | ₩8,640 | ₩8,974 | ₩8,640 | ₩8,974 | +3.86% | 82.1만 |
|---|
| 2026.02.27 | ₩8,880 | ₩8,947 | ₩8,627 | ₩8,773 | -1.20% | 251.1만 |
|---|
| 2026.02.26 | ₩8,947 | ₩8,947 | ₩8,748 | ₩8,814 | -1.49% | 48.1만 |
|---|
| 2026.02.25 | ₩8,854 | ₩9,000 | ₩8,854 | ₩8,960 | +1.21% | 52.2만 |
|---|
| 2026.02.24 | ₩8,707 | ₩8,840 | ₩8,693 | ₩8,827 | +1.38% | 37.6만 |
|---|
| 2026.02.23 | ₩8,867 | ₩8,867 | ₩8,693 | ₩8,707 | -1.81% | 40.3만 |
|---|
| 2026.02.20 | ₩8,747 | ₩8,960 | ₩8,733 | ₩8,934 | +2.14% | 54.2만 |
|---|
| 2026.02.19 | ₩8,800 | ₩8,907 | ₩8,753 | ₩8,814 | +0.15% | 62.8만 |
|---|
| 2026.02.18 | ₩8,733 | ₩9,000 | ₩8,733 | ₩8,867 | +1.53% | 74.6만 |
|---|
| 2026.02.17 | ₩8,680 | ₩8,747 | ₩8,586 | ₩8,720 | +0.46% | 93.8만 |
|---|
| 2026.02.13 | ₩8,627 | ₩8,707 | ₩8,546 | ₩8,653 | +0.31% | 66.6만 |
|---|
| 2026.02.12 | ₩8,907 | ₩8,934 | ₩8,667 | ₩8,667 | -2.70% | 98.5만 |
|---|
| 2026.02.11 | ₩9,081 | ₩9,081 | ₩8,800 | ₩8,867 | -2.35% | 72.5만 |
|---|
| 2026.02.10 | ₩9,014 | ₩9,053 | ₩8,960 | ₩8,974 | -0.44% | 65.8만 |
|---|
| 2026.02.09 | ₩8,773 | ₩8,974 | ₩8,700 | ₩8,934 | +1.83% | 123.7만 |
|---|
| 2026.02.06 | ₩8,493 | ₩8,747 | ₩8,453 | ₩8,747 | +2.99% | 130.4만 |
|---|
| 2026.02.05 | ₩8,453 | ₩8,533 | ₩8,306 | ₩8,386 | -0.79% | 103.9만 |
|---|
| 2026.02.04 | ₩8,667 | ₩8,680 | ₩8,442 | ₩8,520 | -1.69% | 118.6만 |
|---|
| 2026.02.03 | ₩8,894 | ₩8,904 | ₩8,493 | ₩8,627 | -3.00% | 152.4만 |
|---|
| 2026.02.02 | ₩8,854 | ₩8,960 | ₩8,854 | ₩8,867 | +0.15% | 110.5만 |
|---|
| 2026.01.30 | ₩9,081 | ₩9,127 | ₩8,920 | ₩8,920 | -1.76% | 79.2만 |
|---|
| 2026.01.29 | ₩9,147 | ₩9,159 | ₩8,923 | ₩9,121 | -0.29% | 90만 |
|---|
| 2026.01.28 | ₩9,107 | ₩9,187 | ₩9,094 | ₩9,147 | +0.44% | 81.4만 |
|---|
| 2026.01.27 | ₩9,000 | ₩9,089 | ₩8,974 | ₩9,067 | +0.74% | 62.1만 |
|---|
| 2026.01.26 | ₩8,987 | ₩9,054 | ₩8,947 | ₩8,947 | -0.45% | 44.3만 |
|---|
| 2026.01.23 | ₩9,000 | ₩9,067 | ₩8,974 | ₩9,000 | 0.00% | 48.1만 |
|---|
| 2026.01.22 | ₩9,094 | ₩9,187 | ₩8,992 | ₩9,041 | -0.59% | 60.7만 |
|---|
| 2026.01.21 | ₩8,960 | ₩9,107 | ₩8,920 | ₩9,067 | +1.19% | 92.3만 |
|---|
| 2026.01.20 | ₩8,947 | ₩9,066 | ₩8,920 | ₩8,934 | -0.15% | 92.3만 |
|---|
| 2026.01.16 | ₩9,281 | ₩9,334 | ₩9,194 | ₩9,214 | -0.72% | 300.9만 |
|---|
| 2026.01.15 | ₩9,241 | ₩9,414 | ₩9,227 | ₩9,254 | +0.14% | 114.3만 |
|---|
| 2026.01.14 | ₩9,147 | ₩9,194 | ₩9,067 | ₩9,174 | +0.29% | 105.8만 |
|---|
| 2026.01.13 | ₩9,081 | ₩9,207 | ₩9,074 | ₩9,174 | +1.03% | 166.1만 |
|---|
| 2026.01.12 | ₩8,974 | ₩9,081 | ₩8,974 | ₩9,067 | +1.04% | 95.9만 |
|---|
| 2026.01.09 | ₩9,027 | ₩9,094 | ₩8,960 | ₩9,081 | +0.59% | 76.3만 |
|---|
| 2026.01.08 | ₩9,094 | ₩9,107 | ₩8,920 | ₩8,987 | -1.17% | 89.4만 |
|---|
| 2026.01.07 | ₩9,054 | ₩9,094 | ₩9,000 | ₩9,094 | +0.44% | 96.7만 |
|---|
| 2026.01.06 | ₩9,067 | ₩9,094 | ₩8,960 | ₩9,094 | +0.29% | 78.2만 |
|---|
| 2026.01.05 | ₩8,974 | ₩9,041 | ₩8,960 | ₩9,000 | +0.30% | 80.2만 |
|---|
| 2026.01.02 | ₩8,894 | ₩8,947 | ₩8,854 | ₩8,934 | +0.45% | 96.1만 |
|---|
| 2025.12.31 | ₩8,827 | ₩8,894 | ₩8,773 | ₩8,800 | -0.30% | 154.2만 |
|---|
| 2025.12.30 | ₩8,814 | ₩8,867 | ₩8,793 | ₩8,840 | +0.30% | 102.2만 |
|---|
| 2025.12.29 | ₩8,920 | ₩8,920 | ₩8,814 | ₩8,854 | -0.75% | 107.7만 |
|---|
| 2025.12.26 | ₩8,960 | ₩9,014 | ₩8,947 | ₩8,960 | 0.00% | 54.9만 |
|---|
| 2025.12.24 | ₩8,920 | ₩9,000 | ₩8,920 | ₩8,960 | +0.45% | 32.7만 |
|---|
| 2025.12.23 | ₩8,920 | ₩8,999 | ₩8,920 | ₩8,974 | +0.60% | 71만 |
|---|
| 2025.12.22 | ₩8,880 | ₩9,014 | ₩8,827 | ₩9,014 | +1.50% | 105.5만 |
|---|
| 2025.12.19 | ₩8,747 | ₩8,994 | ₩8,737 | ₩8,974 | +2.60% | 89.3만 |
|---|
| 2025.12.18 | ₩8,586 | ₩8,747 | ₩8,586 | ₩8,747 | +1.87% | 116.8만 |
|---|
| 2025.12.17 | ₩8,653 | ₩8,733 | ₩8,480 | ₩8,480 | -2.01% | 159.3만 |
|---|
| 2025.12.16 | ₩8,720 | ₩8,773 | ₩8,640 | ₩8,653 | -0.77% | 77.6만 |
|---|
| 2025.12.15 | ₩8,894 | ₩8,960 | ₩8,680 | ₩8,747 | -1.65% | 165.3만 |
|---|
| 2025.12.12 | ₩9,027 | ₩9,061 | ₩8,787 | ₩8,840 | -2.07% | 82.1만 |
|---|
| 2025.12.11 | ₩9,041 | ₩9,081 | ₩8,960 | ₩9,054 | +0.15% | 101.6만 |
|---|
| 2025.12.10 | ₩9,054 | ₩9,134 | ₩9,000 | ₩9,081 | +0.29% | 107.9만 |
|---|
| 2025.12.09 | ₩9,054 | ₩9,074 | ₩9,014 | ₩9,054 | 0.00% | 64.9만 |
|---|
| 2025.12.08 | ₩9,054 | ₩9,081 | ₩8,960 | ₩9,041 | -0.15% | 84.3만 |
|---|
| 2025.12.05 | ₩8,974 | ₩9,114 | ₩8,960 | ₩9,041 | +0.74% | 50.4만 |
|---|
| 2025.12.04 | ₩8,987 | ₩9,041 | ₩8,934 | ₩9,000 | +0.15% | 67.4만 |
|---|
| 2025.12.03 | ₩8,960 | ₩9,054 | ₩8,894 | ₩8,987 | +0.30% | 97.1만 |
|---|
| 2025.12.02 | ₩9,081 | ₩9,209 | ₩9,027 | ₩9,041 | -0.44% | 56만 |
|---|
| 2025.12.01 | ₩9,027 | ₩9,094 | ₩8,960 | ₩9,041 | +0.15% | 66.4만 |
|---|
| 2025.11.28 | ₩9,014 | ₩9,161 | ₩8,970 | ₩9,161 | +1.63% | 39.1만 |
|---|
| 2025.11.26 | ₩8,800 | ₩9,000 | ₩8,800 | ₩8,974 | +1.97% | 110.1만 |
|---|
| 2025.11.25 | ₩8,680 | ₩8,840 | ₩8,627 | ₩8,827 | +1.69% | 86.8만 |
|---|
| 2025.11.24 | ₩8,480 | ₩8,760 | ₩8,480 | ₩8,747 | +3.15% | 88.4만 |
|---|
| 2025.11.21 | ₩8,386 | ₩8,493 | ₩8,186 | ₩8,440 | +0.64% | 137.5만 |
|---|
| 2025.11.20 | ₩8,613 | ₩8,800 | ₩8,293 | ₩8,293 | -3.72% | 161.4만 |
|---|
| 2025.11.19 | ₩8,493 | ₩8,652 | ₩8,493 | ₩8,520 | +0.31% | 110.3만 |
|---|
| 2025.11.18 | ₩8,693 | ₩8,693 | ₩8,359 | ₩8,520 | -2.00% | 157.1만 |
|---|
| 2025.11.17 | ₩8,773 | ₩8,907 | ₩8,580 | ₩8,653 | -1.37% | 104.3만 |
|---|
| 2025.11.14 | ₩8,667 | ₩8,924 | ₩8,627 | ₩8,854 | +2.16% | 88만 |
|---|
| 2025.11.13 | ₩9,294 | ₩9,294 | ₩8,787 | ₩8,867 | -4.60% | 122.9만 |
|---|
| 2025.11.12 | ₩9,428 | ₩9,448 | ₩9,241 | ₩9,241 | -1.98% | 71.2만 |
|---|
| 2025.11.11 | ₩9,495 | ₩9,508 | ₩9,361 | ₩9,361 | -1.41% | 77.1만 |
|---|
| 2025.11.10 | ₩9,374 | ₩9,561 | ₩9,374 | ₩9,535 | +1.71% | 84.2만 |
|---|
| 2025.11.07 | ₩9,121 | ₩9,394 | ₩9,121 | ₩9,361 | +2.64% | 102.1만 |
|---|
| 2025.11.06 | ₩9,254 | ₩9,334 | ₩9,227 | ₩9,227 | -0.29% | 154만 |
|---|
| 2025.11.05 | ₩9,187 | ₩9,348 | ₩9,187 | ₩9,227 | +0.44% | 63.6만 |
|---|
| 2025.11.04 | ₩9,281 | ₩9,308 | ₩9,121 | ₩9,241 | -0.43% | 99.8만 |
|---|
| 2025.11.03 | ₩9,348 | ₩9,348 | ₩9,254 | ₩9,321 | -0.29% | 95.6만 |
|---|
| 2025.10.31 | ₩9,374 | ₩9,401 | ₩9,268 | ₩9,321 | -0.57% | 70.2만 |
|---|
| 2025.10.30 | ₩9,187 | ₩9,348 | ₩9,187 | ₩9,294 | +1.16% | 65.3만 |
|---|
| 2025.10.29 | ₩9,147 | ₩9,308 | ₩9,147 | ₩9,308 | +1.75% | 89.7만 |
|---|
| 2025.10.28 | ₩9,094 | ₩9,147 | ₩9,059 | ₩9,134 | +0.44% | 58.5만 |
|---|
| 2025.10.27 | ₩9,000 | ₩9,107 | ₩8,994 | ₩9,094 | +1.04% | 75.2만 |
|---|
| 2025.10.24 | ₩8,934 | ₩9,014 | ₩8,907 | ₩8,960 | +0.30% | 72.8만 |
|---|
| 2025.10.23 | ₩8,707 | ₩8,880 | ₩8,707 | ₩8,867 | +1.84% | 93.3만 |
|---|
| 2025.10.22 | ₩8,747 | ₩8,880 | ₩8,660 | ₩8,693 | -0.61% | 133.3만 |
|---|
| 2025.10.21 | ₩8,827 | ₩8,846 | ₩8,747 | ₩8,800 | -0.30% | 77.5만 |
|---|
| 2025.10.20 | ₩8,840 | ₩8,867 | ₩8,760 | ₩8,827 | -0.15% | 66.3만 |
|---|
| 2025.10.17 | ₩8,733 | ₩8,814 | ₩8,669 | ₩8,760 | +0.31% | 61.7만 |
|---|
| 2025.10.16 | ₩8,867 | ₩8,960 | ₩8,747 | ₩8,787 | -0.90% | 109.4만 |
|---|
| 2025.10.15 | ₩8,934 | ₩8,987 | ₩8,854 | ₩8,894 | -0.45% | 84.9만 |
|---|
| 2025.10.14 | ₩8,974 | ₩9,000 | ₩8,827 | ₩8,974 | 0.00% | 89.5만 |
|---|
| 2025.10.13 | ₩8,987 | ₩9,081 | ₩8,940 | ₩9,054 | +0.74% | 75.2만 |
|---|
| 2025.10.10 | ₩9,201 | ₩9,268 | ₩8,894 | ₩8,894 | -3.34% | 102.4만 |
|---|
