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 | ₩12,492 | ₩12,593 | ₩12,412 | ₩12,559 | +0.53% | 107.1만 |
| 2026.10.08 | ₩12,506 | ₩12,532 | ₩12,238 | ₩12,345 | -1.28% | 59.6만 |
| 2026.10.07 | ₩12,492 | ₩12,581 | ₩12,432 | ₩12,559 | +0.53% | 35.4만 |
| 2026.10.06 | ₩12,559 | ₩12,679 | ₩12,486 | ₩12,679 | +0.96% | 47.7만 |
| 2026.10.05 | ₩12,345 | ₩12,532 | ₩12,345 | ₩12,532 | +1.52% | 51만 |
| 2026.10.02 | ₩12,426 | ₩12,466 | ₩12,319 | ₩12,319 | -0.86% | 48.6만 |
| 2026.10.01 | ₩12,051 | ₩12,332 | ₩11,998 | ₩12,238 | +1.55% | 65.3만 |
| 2026.09.30 | ₩12,065 | ₩12,092 | ₩11,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,998 |
| -0.55% |
| 61.1만 |
| 2026.09.29 | ₩11,985 | ₩12,011 | ₩11,864 | ₩11,958 | -0.22% | 52만 |
|---|
| 2026.09.28 | ₩12,038 | ₩12,090 | ₩11,784 | ₩11,838 | -1.66% | 36.5만 |
|---|
| 2026.09.25 | ₩12,078 | ₩12,112 | ₩11,985 | ₩12,078 | 0.00% | 30만 |
|---|
| 2026.09.24 | ₩11,811 | ₩12,018 | ₩11,811 | ₩11,998 | +1.58% | 36만 |
|---|
| 2026.09.23 | ₩12,092 | ₩12,118 | ₩11,998 | ₩11,998 | -0.77% | 42.1만 |
|---|
| 2026.09.22 | ₩11,945 | ₩12,132 | ₩11,918 | ₩12,092 | +1.23% | 34만 |
|---|
| 2026.09.21 | ₩11,824 | ₩12,145 | ₩11,811 | ₩11,971 | +1.24% | 26.4만 |
|---|
| 2026.09.18 | ₩11,784 | ₩11,784 | ₩11,677 | ₩11,717 | -0.57% | 38.5만 |
|---|
| 2026.09.17 | ₩11,758 | ₩11,758 | ₩11,464 | ₩11,664 | -0.80% | 31.2만 |
|---|
| 2026.09.16 | ₩11,691 | ₩11,691 | ₩11,444 | ₩11,584 | -0.91% | 41.8만 |
|---|
| 2026.09.15 | ₩11,490 | ₩11,719 | ₩11,303 | ₩11,303 | -1.63% | 70.4만 |
|---|
| 2026.09.14 | ₩11,624 | ₩11,637 | ₩11,477 | ₩11,584 | -0.34% | 33.6만 |
|---|
| 2026.09.11 | ₩12,038 | ₩12,038 | ₩11,791 | ₩11,851 | -1.55% | 30.1만 |
|---|
| 2026.09.10 | ₩11,784 | ₩11,891 | ₩11,758 | ₩11,771 | -0.11% | 34.6만 |
|---|
| 2026.09.09 | ₩12,038 | ₩12,198 | ₩11,971 | ₩11,971 | -0.55% | 35.7만 |
|---|
| 2026.09.08 | ₩12,025 | ₩12,105 | ₩11,945 | ₩12,038 | +0.11% | 29.9만 |
|---|
| 2026.09.04 | ₩11,851 | ₩11,958 | ₩11,798 | ₩11,945 | +0.79% | 28.1만 |
|---|
| 2026.09.03 | ₩11,798 | ₩11,891 | ₩11,731 | ₩11,784 | -0.11% | 46만 |
|---|
| 2026.09.02 | ₩11,891 | ₩12,014 | ₩11,771 | ₩11,771 | -1.01% | 46.1만 |
|---|
| 2026.09.01 | ₩11,878 | ₩11,938 | ₩11,744 | ₩11,904 | +0.22% | 54.4만 |
|---|
| 2026.08.31 | ₩11,998 | ₩12,105 | ₩11,904 | ₩11,945 | -0.45% | 38.6만 |
|---|
| 2026.08.28 | ₩12,145 | ₩12,185 | ₩11,864 | ₩11,971 | -1.43% | 46.1만 |
|---|
| 2026.08.27 | ₩12,118 | ₩12,172 | ₩12,051 | ₩12,105 | -0.11% | 34.2만 |
|---|
| 2026.08.26 | ₩11,838 | ₩11,971 | ₩11,838 | ₩11,931 | +0.79% | 27.4만 |
|---|
| 2026.08.25 | ₩11,798 | ₩11,891 | ₩11,784 | ₩11,838 | +0.34% | 40만 |
|---|
| 2026.08.24 | ₩11,958 | ₩12,013 | ₩11,731 | ₩11,758 | -1.68% | 45.1만 |
|---|
| 2026.08.21 | ₩12,065 | ₩12,523 | ₩11,911 | ₩12,038 | -0.22% | 30.7만 |
|---|
| 2026.08.20 | ₩11,771 | ₩12,011 | ₩11,771 | ₩12,011 | +2.04% | 41.6만 |
|---|
| 2026.08.19 | ₩12,145 | ₩12,145 | ₩11,771 | ₩11,864 | -2.31% | 51.2만 |
|---|
| 2026.08.18 | ₩12,158 | ₩12,225 | ₩11,904 | ₩11,998 | -1.32% | 46.1만 |
|---|
| 2026.08.17 | ₩12,225 | ₩12,492 | ₩12,225 | ₩12,359 | +1.09% | 63.8만 |
|---|
| 2026.08.14 | ₩12,092 | ₩12,185 | ₩12,025 | ₩12,172 | +0.66% | 58.8만 |
|---|
| 2026.08.13 | ₩11,838 | ₩12,172 | ₩11,838 | ₩12,105 | +2.26% | 87만 |
|---|
| 2026.08.12 | ₩11,704 | ₩11,811 | ₩11,624 | ₩11,811 | +0.91% | 61.1만 |
|---|
| 2026.08.11 | ₩11,517 | ₩11,557 | ₩11,410 | ₩11,490 | -0.23% | 23.9만 |
|---|
| 2026.08.10 | ₩11,370 | ₩11,544 | ₩11,357 | ₩11,464 | +0.82% | 31.8만 |
|---|
| 2026.08.07 | ₩11,357 | ₩11,604 | ₩11,330 | ₩11,464 | +0.94% | 33.7만 |
|---|
| 2026.08.06 | ₩11,250 | ₩11,357 | ₩11,183 | ₩11,236 | -0.12% | 42만 |
|---|
| 2026.08.05 | ₩11,490 | ₩11,557 | ₩11,343 | ₩11,383 | -0.93% | 39만 |
|---|
| 2026.08.04 | ₩11,263 | ₩11,504 | ₩11,223 | ₩11,490 | +2.02% | 54.2만 |
|---|
| 2026.08.03 | ₩10,515 | ₩11,023 | ₩10,515 | ₩11,023 | +4.83% | 43.3만 |
|---|
| 2026.07.31 | ₩10,729 | ₩10,916 | ₩10,715 | ₩10,755 | +0.25% | 70.6만 |
|---|
| 2026.07.30 | ₩10,341 | ₩10,582 | ₩10,341 | ₩10,555 | +2.07% | 47.3만 |
|---|
| 2026.07.29 | ₩10,462 | ₩10,542 | ₩10,214 | ₩10,248 | -2.04% | 85.1만 |
|---|
| 2026.07.28 | ₩10,608 | ₩10,649 | ₩10,308 | ₩10,515 | -0.88% | 68만 |
|---|
| 2026.07.27 | ₩11,049 | ₩11,156 | ₩10,622 | ₩10,742 | -2.78% | 50.4만 |
|---|
| 2026.07.24 | ₩11,089 | ₩11,130 | ₩10,917 | ₩10,956 | -1.20% | 43.6만 |
|---|
| 2026.07.23 | ₩11,143 | ₩11,303 | ₩11,076 | ₩11,143 | 0.00% | 47.5만 |
|---|
| 2026.07.22 | ₩11,089 | ₩11,363 | ₩11,089 | ₩11,263 | +1.57% | 42.1만 |
|---|
| 2026.07.21 | ₩10,983 | ₩11,263 | ₩10,969 | ₩11,223 | +2.19% | 40.2만 |
|---|
| 2026.07.20 | ₩10,796 | ₩10,929 | ₩10,796 | ₩10,796 | 0.00% | 54.1만 |
|---|
| 2026.07.17 | ₩10,702 | ₩10,789 | ₩10,448 | ₩10,702 | 0.00% | 248.1만 |
|---|
| 2026.07.16 | ₩11,143 | ₩11,170 | ₩10,829 | ₩10,849 | -2.64% | 97.1만 |
|---|
| 2026.07.15 | ₩11,330 | ₩11,330 | ₩11,049 | ₩11,196 | -1.18% | 70.6만 |
|---|
| 2026.07.14 | ₩11,370 | ₩11,530 | ₩11,263 | ₩11,397 | +0.24% | 73.3만 |
|---|
| 2026.07.13 | ₩11,383 | ₩11,441 | ₩11,190 | ₩11,210 | -1.53% | 60.1만 |
|---|
| 2026.07.10 | ₩11,423 | ₩11,590 | ₩11,397 | ₩11,557 | +1.17% | 75만 |
|---|
| 2026.07.09 | ₩11,397 | ₩12,015 | ₩11,290 | ₩11,517 | +1.06% | 49.5만 |
|---|
| 2026.07.08 | ₩11,263 | ₩11,423 | ₩11,083 | ₩11,236 | -0.24% | 65.1만 |
|---|
| 2026.07.07 | ₩11,530 | ₩11,530 | ₩11,230 | ₩11,277 | -2.20% | 56.7만 |
|---|
| 2026.07.06 | ₩11,557 | ₩11,778 | ₩11,477 | ₩11,611 | +0.46% | 51.8만 |
|---|
| 2026.07.02 | ₩11,998 | ₩12,092 | ₩11,464 | ₩11,490 | -4.23% | 77.6만 |
|---|
| 2026.07.01 | ₩11,918 | ₩12,165 | ₩11,824 | ₩12,065 | +1.23% | 68만 |
|---|
| 2026.06.30 | ₩11,891 | ₩12,172 | ₩11,864 | ₩12,065 | +1.46% | 113.5만 |
|---|
| 2026.06.29 | ₩11,824 | ₩11,858 | ₩11,604 | ₩11,824 | 0.00% | 55만 |
|---|
| 2026.06.26 | ₩11,958 | ₩11,958 | ₩11,664 | ₩11,691 | -2.23% | 61.6만 |
|---|
| 2026.06.25 | ₩12,319 | ₩12,319 | ₩11,851 | ₩12,132 | -1.52% | 110.1만 |
|---|
| 2026.06.24 | ₩12,025 | ₩12,025 | ₩11,558 | ₩11,664 | -3.00% | 74.4만 |
|---|
| 2026.06.23 | ₩12,105 | ₩12,252 | ₩11,938 | ₩11,958 | -1.21% | 75.2만 |
|---|
| 2026.06.22 | ₩12,439 | ₩12,606 | ₩12,426 | ₩12,586 | +1.18% | 67.9만 |
|---|
| 2026.06.18 | ₩12,238 | ₩12,486 | ₩12,212 | ₩12,479 | +1.97% | 44.7만 |
|---|
| 2026.06.17 | ₩12,172 | ₩12,372 | ₩12,018 | ₩12,025 | -1.21% | 67.9만 |
|---|
| 2026.06.16 | ₩12,412 | ₩12,539 | ₩12,238 | ₩12,238 | -1.40% | 53.6만 |
|---|
| 2026.06.15 | ₩12,292 | ₩12,532 | ₩12,292 | ₩12,492 | +1.63% | 44.8만 |
|---|
| 2026.06.12 | ₩12,078 | ₩12,252 | ₩11,891 | ₩12,065 | -0.11% | 71.8만 |
|---|
| 2026.06.11 | ₩11,717 | ₩11,998 | ₩11,530 | ₩11,958 | +2.05% | 161.1만 |
|---|
| 2026.06.10 | ₩11,584 | ₩11,918 | ₩11,514 | ₩11,584 | 0.00% | 101.2만 |
|---|
| 2026.06.09 | ₩11,784 | ₩11,998 | ₩11,423 | ₩11,838 | +0.45% | 121.8만 |
|---|
| 2026.06.08 | ₩11,864 | ₩11,864 | ₩11,637 | ₩11,677 | -1.58% | 54.5만 |
|---|
| 2026.06.05 | ₩12,158 | ₩12,192 | ₩11,450 | ₩11,704 | -3.74% | 117.5만 |
|---|
| 2026.06.04 | ₩12,225 | ₩12,466 | ₩12,145 | ₩12,305 | +0.66% | 54.6만 |
|---|
| 2026.06.03 | ₩12,426 | ₩12,426 | ₩12,198 | ₩12,345 | -0.65% | 72.9만 |
|---|
| 2026.06.02 | ₩12,359 | ₩12,539 | ₩12,279 | ₩12,479 | +0.97% | 73만 |
|---|
| 2026.06.01 | ₩12,225 | ₩12,359 | ₩11,985 | ₩12,345 | +0.98% | 81.5만 |
|---|
| 2026.05.29 | ₩12,212 | ₩12,532 | ₩12,205 | ₩12,265 | +0.44% | 105.9만 |
|---|
| 2026.05.28 | ₩11,891 | ₩12,238 | ₩11,891 | ₩12,238 | +2.92% | 85.3만 |
|---|
| 2026.05.27 | ₩12,065 | ₩12,132 | ₩11,931 | ₩12,051 | -0.11% | 57.4만 |
|---|
| 2026.05.26 | ₩12,038 | ₩12,158 | ₩11,931 | ₩12,118 | +0.67% | 82.3만 |
|---|
| 2026.05.22 | ₩11,784 | ₩12,005 | ₩11,771 | ₩11,904 | +1.02% | 62.3만 |
|---|
| 2026.05.21 | ₩11,597 | ₩11,758 | ₩11,524 | ₩11,744 | +1.27% | 63.6만 |
|---|
| 2026.05.20 | ₩11,277 | ₩11,691 | ₩11,223 | ₩11,664 | +3.44% | 83.1만 |
|---|
| 2026.05.19 | ₩11,076 | ₩11,343 | ₩11,023 | ₩11,196 | +1.09% | 66.5만 |
|---|
| 2026.05.18 | ₩11,490 | ₩11,564 | ₩11,049 | ₩11,170 | -2.79% | 75.9만 |
|---|
| 2026.05.15 | ₩11,477 | ₩11,717 | ₩11,370 | ₩11,477 | 0.00% | 63.1만 |
|---|
| 2026.05.14 | ₩11,611 | ₩11,945 | ₩11,557 | ₩11,798 | +1.61% | 115.5만 |
|---|
| 2026.05.13 | ₩11,183 | ₩11,584 | ₩11,043 | ₩11,530 | +3.11% | 154.2만 |
|---|
| 2026.05.12 | ₩11,170 | ₩11,183 | ₩10,862 | ₩11,076 | -0.84% | 50.6만 |
|---|
| 2026.05.11 | ₩10,942 | ₩11,277 | ₩10,922 | ₩11,196 | +2.32% | 61.8만 |
|---|
| 2026.05.08 | ₩10,876 | ₩10,904 | ₩10,742 | ₩10,889 | +0.12% | 65.4만 |
|---|
| 2026.05.07 | ₩10,956 | ₩10,983 | ₩10,769 | ₩10,822 | -1.22% | 49.6만 |
|---|
| 2026.05.06 | ₩10,929 | ₩10,956 | ₩10,782 | ₩10,929 | 0.00% | 60.7만 |
|---|
| 2026.05.05 | ₩10,796 | ₩10,902 | ₩10,796 | ₩10,876 | +0.74% | 49.8만 |
|---|
| 2026.05.04 | ₩10,755 | ₩10,822 | ₩10,602 | ₩10,809 | +0.50% | 48.7만 |
|---|
| 2026.05.01 | ₩10,555 | ₩10,869 | ₩10,542 | ₩10,755 | +1.90% | 56.5만 |
|---|
| 2026.04.30 | ₩10,421 | ₩10,649 | ₩10,355 | ₩10,608 | +1.79% | 80.8만 |
|---|
| 2026.04.29 | ₩10,288 | ₩10,381 | ₩10,188 | ₩10,315 | +0.26% | 47.1만 |
|---|
| 2026.04.28 | ₩10,555 | ₩10,555 | ₩10,154 | ₩10,261 | -2.78% | 70.7만 |
|---|
| 2026.04.27 | ₩10,662 | ₩10,715 | ₩10,502 | ₩10,649 | -0.13% | 58.8만 |
|---|
| 2026.04.24 | ₩10,315 | ₩10,635 | ₩10,315 | ₩10,608 | +2.85% | 101.7만 |
|---|
| 2026.04.23 | ₩10,154 | ₩10,208 | ₩10,034 | ₩10,194 | +0.39% | 75만 |
|---|
| 2026.04.22 | ₩10,007 | ₩10,194 | ₩10,007 | ₩10,154 | +1.47% | 56.7만 |
|---|
| 2026.04.21 | ₩9,994 | ₩10,101 | ₩9,927 | ₩9,927 | -0.67% | 58.1만 |
|---|
| 2026.04.20 | ₩9,834 | ₩10,007 | ₩9,820 | ₩9,994 | +1.63% | 57.9만 |
|---|
| 2026.04.17 | ₩9,847 | ₩9,967 | ₩9,793 | ₩9,887 | +0.41% | 197.5만 |
|---|
| 2026.04.16 | ₩9,807 | ₩9,847 | ₩9,727 | ₩9,740 | -0.68% | 90.9만 |
|---|
| 2026.04.15 | ₩9,967 | ₩9,990 | ₩9,741 | ₩9,820 | -1.47% | 62.1만 |
|---|
| 2026.04.14 | ₩9,900 | ₩9,981 | ₩9,847 | ₩9,967 | +0.67% | 70.8만 |
|---|
| 2026.04.13 | ₩9,687 | ₩9,820 | ₩9,620 | ₩9,820 | +1.38% | 73만 |
|---|
| 2026.04.10 | ₩9,580 | ₩9,687 | ₩9,540 | ₩9,660 | +0.84% | 87.9만 |
|---|
| 2026.04.09 | ₩9,246 | ₩9,486 | ₩9,246 | ₩9,486 | +2.60% | 109.2만 |
|---|
| 2026.04.08 | ₩9,259 | ₩9,326 | ₩9,139 | ₩9,219 | -0.43% | 64.9만 |
|---|
| 2026.04.07 | ₩8,925 | ₩9,025 | ₩8,858 | ₩8,952 | +0.30% | 104.6만 |
|---|
| 2026.04.06 | ₩9,045 | ₩9,059 | ₩8,938 | ₩9,019 | -0.30% | 51.3만 |
|---|
| 2026.04.02 | ₩8,858 | ₩9,072 | ₩8,745 | ₩8,992 | +1.51% | 51.3만 |
|---|
| 2026.04.01 | ₩8,885 | ₩9,045 | ₩8,845 | ₩9,032 | +1.65% | 64.7만 |
|---|
| 2026.03.31 | ₩8,524 | ₩8,818 | ₩8,484 | ₩8,818 | +3.45% | 80.4만 |
|---|
| 2026.03.30 | ₩8,671 | ₩8,671 | ₩8,351 | ₩8,404 | -3.08% | 60.9만 |
|---|
| 2026.03.27 | ₩8,711 | ₩8,811 | ₩8,518 | ₩8,578 | -1.53% | 66.8만 |
|---|
| 2026.03.26 | ₩9,005 | ₩9,005 | ₩8,771 | ₩8,818 | -2.08% | 83만 |
|---|
| 2026.03.25 | ₩8,992 | ₩9,125 | ₩8,791 | ₩9,032 | +0.45% | 64만 |
|---|
| 2026.03.24 | ₩8,671 | ₩8,952 | ₩8,671 | ₩8,885 | +2.47% | 89.9만 |
|---|
| 2026.03.23 | ₩8,658 | ₩8,885 | ₩8,611 | ₩8,818 | +1.85% | 69.4만 |
|---|
| 2026.03.20 | ₩8,791 | ₩8,791 | ₩8,511 | ₩8,524 | -3.04% | 83.8만 |
|---|
| 2026.03.19 | ₩8,564 | ₩8,758 | ₩8,497 | ₩8,725 | +1.87% | 44.8만 |
|---|
| 2026.03.18 | ₩8,618 | ₩8,739 | ₩8,618 | ₩8,671 | +0.62% | 59만 |
|---|
| 2026.03.17 | ₩8,551 | ₩8,698 | ₩8,551 | ₩8,671 | +1.41% | 45.4만 |
|---|
| 2026.03.16 | ₩8,417 | ₩8,604 | ₩8,351 | ₩8,538 | +1.43% | 64.8만 |
|---|
| 2026.03.13 | ₩8,511 | ₩8,591 | ₩8,310 | ₩8,324 | -2.20% | 43만 |
|---|
| 2026.03.12 | ₩8,671 | ₩8,761 | ₩8,477 | ₩8,484 | -2.16% | 76.6만 |
|---|
| 2026.03.11 | ₩8,685 | ₩8,765 | ₩8,644 | ₩8,685 | 0.00% | 70.8만 |
|---|
| 2026.03.10 | ₩8,484 | ₩8,725 | ₩8,484 | ₩8,631 | +1.73% | 58.5만 |
|---|
| 2026.03.09 | ₩8,497 | ₩8,564 | ₩8,190 | ₩8,497 | 0.00% | 80.8만 |
|---|
| 2026.03.06 | ₩8,497 | ₩8,690 | ₩8,464 | ₩8,578 | +0.94% | 51.1만 |
|---|
| 2026.03.05 | ₩8,765 | ₩8,885 | ₩8,671 | ₩8,725 | -0.46% | 49만 |
|---|
| 2026.03.04 | ₩8,791 | ₩8,898 | ₩8,751 | ₩8,845 | +0.61% | 66.9만 |
|---|
| 2026.03.03 | ₩8,644 | ₩8,825 | ₩8,591 | ₩8,765 | +1.39% | 84.4만 |
|---|
| 2026.03.02 | ₩8,644 | ₩8,978 | ₩8,644 | ₩8,978 | +3.86% | 82.1만 |
|---|
| 2026.02.27 | ₩8,885 | ₩8,952 | ₩8,631 | ₩8,778 | -1.20% | 251.1만 |
|---|
| 2026.02.26 | ₩8,952 | ₩8,952 | ₩8,753 | ₩8,818 | -1.49% | 48.1만 |
|---|
| 2026.02.25 | ₩8,858 | ₩9,005 | ₩8,858 | ₩8,965 | +1.21% | 52.2만 |
|---|
| 2026.02.24 | ₩8,711 | ₩8,845 | ₩8,698 | ₩8,831 | +1.38% | 37.6만 |
|---|
| 2026.02.23 | ₩8,872 | ₩8,872 | ₩8,698 | ₩8,711 | -1.81% | 40.3만 |
|---|
| 2026.02.20 | ₩8,751 | ₩8,965 | ₩8,738 | ₩8,938 | +2.14% | 54.2만 |
|---|
| 2026.02.19 | ₩8,805 | ₩8,912 | ₩8,758 | ₩8,818 | +0.15% | 62.8만 |
|---|
| 2026.02.18 | ₩8,738 | ₩9,005 | ₩8,738 | ₩8,872 | +1.53% | 74.6만 |
|---|
| 2026.02.17 | ₩8,685 | ₩8,751 | ₩8,591 | ₩8,725 | +0.46% | 93.8만 |
|---|
| 2026.02.13 | ₩8,631 | ₩8,711 | ₩8,551 | ₩8,658 | +0.31% | 66.6만 |
|---|
| 2026.02.12 | ₩8,912 | ₩8,938 | ₩8,671 | ₩8,671 | -2.70% | 98.5만 |
|---|
| 2026.02.11 | ₩9,085 | ₩9,085 | ₩8,805 | ₩8,872 | -2.35% | 72.5만 |
|---|
| 2026.02.10 | ₩9,019 | ₩9,057 | ₩8,965 | ₩8,978 | -0.44% | 65.8만 |
|---|
| 2026.02.09 | ₩8,778 | ₩8,978 | ₩8,705 | ₩8,938 | +1.83% | 123.7만 |
|---|
| 2026.02.06 | ₩8,497 | ₩8,751 | ₩8,457 | ₩8,751 | +2.99% | 130.4만 |
|---|
| 2026.02.05 | ₩8,457 | ₩8,538 | ₩8,310 | ₩8,391 | -0.79% | 103.9만 |
|---|
| 2026.02.04 | ₩8,671 | ₩8,685 | ₩8,447 | ₩8,524 | -1.69% | 118.6만 |
|---|
| 2026.02.03 | ₩8,898 | ₩8,909 | ₩8,497 | ₩8,631 | -3.00% | 152.4만 |
|---|
| 2026.02.02 | ₩8,858 | ₩8,965 | ₩8,858 | ₩8,872 | +0.15% | 110.5만 |
|---|
| 2026.01.30 | ₩9,085 | ₩9,132 | ₩8,925 | ₩8,925 | -1.76% | 79.2만 |
|---|
| 2026.01.29 | ₩9,152 | ₩9,164 | ₩8,928 | ₩9,125 | -0.29% | 90만 |
|---|
| 2026.01.28 | ₩9,112 | ₩9,192 | ₩9,099 | ₩9,152 | +0.44% | 81.4만 |
|---|
| 2026.01.27 | ₩9,005 | ₩9,093 | ₩8,978 | ₩9,072 | +0.74% | 62.1만 |
|---|
| 2026.01.26 | ₩8,992 | ₩9,059 | ₩8,952 | ₩8,952 | -0.45% | 44.3만 |
|---|
| 2026.01.23 | ₩9,005 | ₩9,072 | ₩8,978 | ₩9,005 | 0.00% | 48.1만 |
|---|
| 2026.01.22 | ₩9,099 | ₩9,192 | ₩8,997 | ₩9,045 | -0.59% | 60.7만 |
|---|
| 2026.01.21 | ₩8,965 | ₩9,112 | ₩8,925 | ₩9,072 | +1.19% | 92.3만 |
|---|
| 2026.01.20 | ₩8,952 | ₩9,071 | ₩8,925 | ₩8,938 | -0.15% | 92.3만 |
|---|
| 2026.01.16 | ₩9,286 | ₩9,339 | ₩9,199 | ₩9,219 | -0.72% | 300.9만 |
|---|
| 2026.01.15 | ₩9,246 | ₩9,419 | ₩9,232 | ₩9,259 | +0.14% | 114.3만 |
|---|
| 2026.01.14 | ₩9,152 | ₩9,199 | ₩9,072 | ₩9,179 | +0.29% | 105.8만 |
|---|
| 2026.01.13 | ₩9,085 | ₩9,212 | ₩9,079 | ₩9,179 | +1.03% | 166.1만 |
|---|
| 2026.01.12 | ₩8,978 | ₩9,085 | ₩8,978 | ₩9,072 | +1.04% | 95.9만 |
|---|
| 2026.01.09 | ₩9,032 | ₩9,099 | ₩8,965 | ₩9,085 | +0.59% | 76.3만 |
|---|
| 2026.01.08 | ₩9,099 | ₩9,112 | ₩8,925 | ₩8,992 | -1.17% | 89.4만 |
|---|
| 2026.01.07 | ₩9,059 | ₩9,099 | ₩9,005 | ₩9,099 | +0.44% | 96.7만 |
|---|
| 2026.01.06 | ₩9,072 | ₩9,099 | ₩8,965 | ₩9,099 | +0.29% | 78.2만 |
|---|
| 2026.01.05 | ₩8,978 | ₩9,045 | ₩8,965 | ₩9,005 | +0.30% | 80.2만 |
|---|
| 2026.01.02 | ₩8,898 | ₩8,952 | ₩8,858 | ₩8,938 | +0.45% | 96.1만 |
|---|
| 2025.12.31 | ₩8,831 | ₩8,898 | ₩8,778 | ₩8,805 | -0.30% | 154.2만 |
|---|
| 2025.12.30 | ₩8,818 | ₩8,872 | ₩8,798 | ₩8,845 | +0.30% | 102.2만 |
|---|
| 2025.12.29 | ₩8,925 | ₩8,925 | ₩8,818 | ₩8,858 | -0.75% | 107.7만 |
|---|
| 2025.12.26 | ₩8,965 | ₩9,019 | ₩8,952 | ₩8,965 | 0.00% | 54.9만 |
|---|
| 2025.12.24 | ₩8,925 | ₩9,005 | ₩8,925 | ₩8,965 | +0.45% | 32.7만 |
|---|
| 2025.12.23 | ₩8,925 | ₩9,004 | ₩8,925 | ₩8,978 | +0.60% | 71만 |
|---|
| 2025.12.22 | ₩8,885 | ₩9,019 | ₩8,831 | ₩9,019 | +1.50% | 105.5만 |
|---|
| 2025.12.19 | ₩8,751 | ₩8,998 | ₩8,742 | ₩8,978 | +2.60% | 89.3만 |
|---|
| 2025.12.18 | ₩8,591 | ₩8,751 | ₩8,591 | ₩8,751 | +1.87% | 116.8만 |
|---|
| 2025.12.17 | ₩8,658 | ₩8,738 | ₩8,484 | ₩8,484 | -2.01% | 159.3만 |
|---|
| 2025.12.16 | ₩8,725 | ₩8,778 | ₩8,644 | ₩8,658 | -0.77% | 77.6만 |
|---|
| 2025.12.15 | ₩8,898 | ₩8,965 | ₩8,685 | ₩8,751 | -1.65% | 165.3만 |
|---|
| 2025.12.12 | ₩9,032 | ₩9,065 | ₩8,791 | ₩8,845 | -2.07% | 82.1만 |
|---|
| 2025.12.11 | ₩9,045 | ₩9,085 | ₩8,965 | ₩9,059 | +0.15% | 101.6만 |
|---|
| 2025.12.10 | ₩9,059 | ₩9,139 | ₩9,005 | ₩9,085 | +0.29% | 107.9만 |
|---|
| 2025.12.09 | ₩9,059 | ₩9,079 | ₩9,019 | ₩9,059 | 0.00% | 64.9만 |
|---|
| 2025.12.08 | ₩9,059 | ₩9,085 | ₩8,965 | ₩9,045 | -0.15% | 84.3만 |
|---|
| 2025.12.05 | ₩8,978 | ₩9,119 | ₩8,965 | ₩9,045 | +0.74% | 50.4만 |
|---|
| 2025.12.04 | ₩8,992 | ₩9,045 | ₩8,938 | ₩9,005 | +0.15% | 67.4만 |
|---|
| 2025.12.03 | ₩8,965 | ₩9,059 | ₩8,898 | ₩8,992 | +0.30% | 97.1만 |
|---|
| 2025.12.02 | ₩9,085 | ₩9,214 | ₩9,032 | ₩9,045 | -0.44% | 56만 |
|---|
| 2025.12.01 | ₩9,032 | ₩9,099 | ₩8,965 | ₩9,045 | +0.15% | 66.4만 |
|---|
| 2025.11.28 | ₩9,019 | ₩9,166 | ₩8,974 | ₩9,166 | +1.63% | 39.1만 |
|---|
| 2025.11.26 | ₩8,805 | ₩9,005 | ₩8,805 | ₩8,978 | +1.97% | 110.1만 |
|---|
| 2025.11.25 | ₩8,685 | ₩8,845 | ₩8,631 | ₩8,831 | +1.69% | 86.8만 |
|---|
| 2025.11.24 | ₩8,484 | ₩8,765 | ₩8,484 | ₩8,751 | +3.15% | 88.4만 |
|---|
| 2025.11.21 | ₩8,391 | ₩8,497 | ₩8,190 | ₩8,444 | +0.64% | 137.5만 |
|---|
| 2025.11.20 | ₩8,618 | ₩8,805 | ₩8,297 | ₩8,297 | -3.72% | 161.4만 |
|---|
| 2025.11.19 | ₩8,497 | ₩8,656 | ₩8,497 | ₩8,524 | +0.31% | 110.3만 |
|---|
| 2025.11.18 | ₩8,698 | ₩8,698 | ₩8,364 | ₩8,524 | -2.00% | 157.1만 |
|---|
| 2025.11.17 | ₩8,778 | ₩8,912 | ₩8,584 | ₩8,658 | -1.37% | 104.3만 |
|---|
| 2025.11.14 | ₩8,671 | ₩8,929 | ₩8,631 | ₩8,858 | +2.16% | 88만 |
|---|
| 2025.11.13 | ₩9,299 | ₩9,299 | ₩8,791 | ₩8,872 | -4.60% | 122.9만 |
|---|
| 2025.11.12 | ₩9,433 | ₩9,453 | ₩9,246 | ₩9,246 | -1.98% | 71.2만 |
|---|
| 2025.11.11 | ₩9,500 | ₩9,513 | ₩9,366 | ₩9,366 | -1.41% | 77.1만 |
|---|
| 2025.11.10 | ₩9,379 | ₩9,566 | ₩9,379 | ₩9,540 | +1.71% | 84.2만 |
|---|
| 2025.11.07 | ₩9,125 | ₩9,399 | ₩9,125 | ₩9,366 | +2.64% | 102.1만 |
|---|
| 2025.11.06 | ₩9,259 | ₩9,339 | ₩9,232 | ₩9,232 | -0.29% | 154만 |
|---|
| 2025.11.05 | ₩9,192 | ₩9,353 | ₩9,192 | ₩9,232 | +0.44% | 63.6만 |
|---|
| 2025.11.04 | ₩9,286 | ₩9,312 | ₩9,125 | ₩9,246 | -0.43% | 99.8만 |
|---|
| 2025.11.03 | ₩9,353 | ₩9,353 | ₩9,259 | ₩9,326 | -0.29% | 95.6만 |
|---|
| 2025.10.31 | ₩9,379 | ₩9,406 | ₩9,272 | ₩9,326 | -0.57% | 70.2만 |
|---|
| 2025.10.30 | ₩9,192 | ₩9,353 | ₩9,192 | ₩9,299 | +1.16% | 65.3만 |
|---|
| 2025.10.29 | ₩9,152 | ₩9,312 | ₩9,152 | ₩9,312 | +1.75% | 89.7만 |
|---|
| 2025.10.28 | ₩9,099 | ₩9,152 | ₩9,064 | ₩9,139 | +0.44% | 58.5만 |
|---|
| 2025.10.27 | ₩9,005 | ₩9,112 | ₩8,998 | ₩9,099 | +1.04% | 75.2만 |
|---|
| 2025.10.24 | ₩8,938 | ₩9,019 | ₩8,912 | ₩8,965 | +0.30% | 72.8만 |
|---|
| 2025.10.23 | ₩8,711 | ₩8,885 | ₩8,711 | ₩8,872 | +1.84% | 93.3만 |
|---|
| 2025.10.22 | ₩8,751 | ₩8,885 | ₩8,664 | ₩8,698 | -0.61% | 133.3만 |
|---|
| 2025.10.21 | ₩8,831 | ₩8,850 | ₩8,751 | ₩8,805 | -0.30% | 77.5만 |
|---|
| 2025.10.20 | ₩8,845 | ₩8,872 | ₩8,765 | ₩8,831 | -0.15% | 66.3만 |
|---|
| 2025.10.17 | ₩8,738 | ₩8,818 | ₩8,674 | ₩8,765 | +0.31% | 61.7만 |
|---|
| 2025.10.16 | ₩8,872 | ₩8,965 | ₩8,751 | ₩8,791 | -0.90% | 109.4만 |
|---|
| 2025.10.15 | ₩8,938 | ₩8,992 | ₩8,858 | ₩8,898 | -0.45% | 84.9만 |
|---|
| 2025.10.14 | ₩8,978 | ₩9,005 | ₩8,831 | ₩8,978 | 0.00% | 89.5만 |
|---|
| 2025.10.13 | ₩8,992 | ₩9,085 | ₩8,945 | ₩9,059 | +0.74% | 75.2만 |
|---|
| 2025.10.10 | ₩9,206 | ₩9,272 | ₩8,898 | ₩8,898 | -3.34% | 102.4만 |
|---|
