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 | ₩12,478 | ₩12,578 | ₩12,398 | ₩12,544 | +0.53% | 107.1만 |
| 2026.10.08 | ₩12,491 | ₩12,518 | ₩12,224 | ₩12,331 | -1.28% | 59.6만 |
| 2026.10.07 | ₩12,478 | ₩12,566 | ₩12,418 | ₩12,544 | +0.53% | 35.4만 |
| 2026.10.06 | ₩12,544 | ₩12,664 | ₩12,471 | ₩12,664 | +0.96% | 47.7만 |
| 2026.10.05 | ₩12,331 | ₩12,518 | ₩12,331 | ₩12,518 | +1.52% | 51만 |
| 2026.10.02 | ₩12,411 | ₩12,451 | ₩12,304 | ₩12,304 | -0.86% | 48.6만 |
| 2026.10.01 | ₩12,037 | ₩12,318 | ₩11,984 | ₩12,224 | +1.55% | 65.3만 |
| 2026.09.30 | ₩12,051 | ₩12,077 | ₩11,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,984 |
| -0.55% |
| 61.1만 |
| 2026.09.29 | ₩11,971 | ₩11,997 | ₩11,850 | ₩11,944 | -0.22% | 52만 |
|---|
| 2026.09.28 | ₩12,024 | ₩12,076 | ₩11,770 | ₩11,824 | -1.66% | 36.5만 |
|---|
| 2026.09.25 | ₩12,064 | ₩12,097 | ₩11,971 | ₩12,064 | 0.00% | 30만 |
|---|
| 2026.09.24 | ₩11,797 | ₩12,004 | ₩11,797 | ₩11,984 | +1.58% | 36만 |
|---|
| 2026.09.23 | ₩12,077 | ₩12,104 | ₩11,984 | ₩11,984 | -0.77% | 42.1만 |
|---|
| 2026.09.22 | ₩11,931 | ₩12,117 | ₩11,904 | ₩12,077 | +1.23% | 34만 |
|---|
| 2026.09.21 | ₩11,810 | ₩12,131 | ₩11,797 | ₩11,957 | +1.24% | 26.4만 |
|---|
| 2026.09.18 | ₩11,770 | ₩11,770 | ₩11,664 | ₩11,704 | -0.57% | 38.5만 |
|---|
| 2026.09.17 | ₩11,744 | ₩11,744 | ₩11,450 | ₩11,650 | -0.80% | 31.2만 |
|---|
| 2026.09.16 | ₩11,677 | ₩11,677 | ₩11,430 | ₩11,570 | -0.91% | 41.8만 |
|---|
| 2026.09.15 | ₩11,477 | ₩11,705 | ₩11,290 | ₩11,290 | -1.63% | 70.4만 |
|---|
| 2026.09.14 | ₩11,610 | ₩11,624 | ₩11,463 | ₩11,570 | -0.34% | 33.6만 |
|---|
| 2026.09.11 | ₩12,024 | ₩12,024 | ₩11,777 | ₩11,837 | -1.55% | 30.1만 |
|---|
| 2026.09.10 | ₩11,770 | ₩11,877 | ₩11,744 | ₩11,757 | -0.11% | 34.6만 |
|---|
| 2026.09.09 | ₩12,024 | ₩12,184 | ₩11,957 | ₩11,957 | -0.55% | 35.7만 |
|---|
| 2026.09.08 | ₩12,011 | ₩12,091 | ₩11,931 | ₩12,024 | +0.11% | 29.9만 |
|---|
| 2026.09.04 | ₩11,837 | ₩11,944 | ₩11,784 | ₩11,931 | +0.79% | 28.1만 |
|---|
| 2026.09.03 | ₩11,784 | ₩11,877 | ₩11,717 | ₩11,770 | -0.11% | 46만 |
|---|
| 2026.09.02 | ₩11,877 | ₩12,000 | ₩11,757 | ₩11,757 | -1.01% | 46.1만 |
|---|
| 2026.09.01 | ₩11,864 | ₩11,924 | ₩11,730 | ₩11,890 | +0.22% | 54.4만 |
|---|
| 2026.08.31 | ₩11,984 | ₩12,091 | ₩11,890 | ₩11,931 | -0.45% | 38.6만 |
|---|
| 2026.08.28 | ₩12,131 | ₩12,171 | ₩11,850 | ₩11,957 | -1.43% | 46.1만 |
|---|
| 2026.08.27 | ₩12,104 | ₩12,157 | ₩12,037 | ₩12,091 | -0.11% | 34.2만 |
|---|
| 2026.08.26 | ₩11,824 | ₩11,957 | ₩11,824 | ₩11,917 | +0.79% | 27.4만 |
|---|
| 2026.08.25 | ₩11,784 | ₩11,877 | ₩11,770 | ₩11,824 | +0.34% | 40만 |
|---|
| 2026.08.24 | ₩11,944 | ₩11,999 | ₩11,717 | ₩11,744 | -1.68% | 45.1만 |
|---|
| 2026.08.21 | ₩12,051 | ₩12,508 | ₩11,897 | ₩12,024 | -0.22% | 30.7만 |
|---|
| 2026.08.20 | ₩11,757 | ₩11,997 | ₩11,757 | ₩11,997 | +2.04% | 41.6만 |
|---|
| 2026.08.19 | ₩12,131 | ₩12,131 | ₩11,757 | ₩11,850 | -2.31% | 51.2만 |
|---|
| 2026.08.18 | ₩12,144 | ₩12,211 | ₩11,890 | ₩11,984 | -1.32% | 46.1만 |
|---|
| 2026.08.17 | ₩12,211 | ₩12,478 | ₩12,211 | ₩12,344 | +1.09% | 63.8만 |
|---|
| 2026.08.14 | ₩12,077 | ₩12,171 | ₩12,011 | ₩12,157 | +0.66% | 58.8만 |
|---|
| 2026.08.13 | ₩11,824 | ₩12,157 | ₩11,824 | ₩12,091 | +2.26% | 87만 |
|---|
| 2026.08.12 | ₩11,690 | ₩11,797 | ₩11,610 | ₩11,797 | +0.91% | 61.1만 |
|---|
| 2026.08.11 | ₩11,503 | ₩11,544 | ₩11,397 | ₩11,477 | -0.23% | 23.9만 |
|---|
| 2026.08.10 | ₩11,357 | ₩11,530 | ₩11,343 | ₩11,450 | +0.82% | 31.8만 |
|---|
| 2026.08.07 | ₩11,343 | ₩11,590 | ₩11,317 | ₩11,450 | +0.94% | 33.7만 |
|---|
| 2026.08.06 | ₩11,237 | ₩11,343 | ₩11,170 | ₩11,223 | -0.12% | 42만 |
|---|
| 2026.08.05 | ₩11,477 | ₩11,544 | ₩11,330 | ₩11,370 | -0.93% | 39만 |
|---|
| 2026.08.04 | ₩11,250 | ₩11,490 | ₩11,210 | ₩11,477 | +2.02% | 54.2만 |
|---|
| 2026.08.03 | ₩10,503 | ₩11,010 | ₩10,503 | ₩11,010 | +4.83% | 43.3만 |
|---|
| 2026.07.31 | ₩10,716 | ₩10,903 | ₩10,703 | ₩10,743 | +0.25% | 70.6만 |
|---|
| 2026.07.30 | ₩10,329 | ₩10,569 | ₩10,329 | ₩10,543 | +2.07% | 47.3만 |
|---|
| 2026.07.29 | ₩10,449 | ₩10,529 | ₩10,202 | ₩10,236 | -2.04% | 85.1만 |
|---|
| 2026.07.28 | ₩10,596 | ₩10,636 | ₩10,296 | ₩10,503 | -0.88% | 68만 |
|---|
| 2026.07.27 | ₩11,036 | ₩11,143 | ₩10,609 | ₩10,729 | -2.78% | 50.4만 |
|---|
| 2026.07.24 | ₩11,076 | ₩11,116 | ₩10,904 | ₩10,943 | -1.20% | 43.6만 |
|---|
| 2026.07.23 | ₩11,130 | ₩11,290 | ₩11,063 | ₩11,130 | 0.00% | 47.5만 |
|---|
| 2026.07.22 | ₩11,076 | ₩11,350 | ₩11,076 | ₩11,250 | +1.57% | 42.1만 |
|---|
| 2026.07.21 | ₩10,970 | ₩11,250 | ₩10,956 | ₩11,210 | +2.19% | 40.2만 |
|---|
| 2026.07.20 | ₩10,783 | ₩10,916 | ₩10,783 | ₩10,783 | 0.00% | 54.1만 |
|---|
| 2026.07.17 | ₩10,689 | ₩10,776 | ₩10,436 | ₩10,689 | 0.00% | 248.1만 |
|---|
| 2026.07.16 | ₩11,130 | ₩11,157 | ₩10,816 | ₩10,836 | -2.64% | 97.1만 |
|---|
| 2026.07.15 | ₩11,317 | ₩11,317 | ₩11,036 | ₩11,183 | -1.18% | 70.6만 |
|---|
| 2026.07.14 | ₩11,357 | ₩11,517 | ₩11,250 | ₩11,383 | +0.24% | 73.3만 |
|---|
| 2026.07.13 | ₩11,370 | ₩11,427 | ₩11,177 | ₩11,197 | -1.53% | 60.1만 |
|---|
| 2026.07.10 | ₩11,410 | ₩11,577 | ₩11,383 | ₩11,544 | +1.17% | 75만 |
|---|
| 2026.07.09 | ₩11,383 | ₩12,001 | ₩11,277 | ₩11,503 | +1.06% | 49.5만 |
|---|
| 2026.07.08 | ₩11,250 | ₩11,410 | ₩11,070 | ₩11,223 | -0.24% | 65.1만 |
|---|
| 2026.07.07 | ₩11,517 | ₩11,517 | ₩11,217 | ₩11,263 | -2.20% | 56.7만 |
|---|
| 2026.07.06 | ₩11,544 | ₩11,764 | ₩11,463 | ₩11,597 | +0.46% | 51.8만 |
|---|
| 2026.07.02 | ₩11,984 | ₩12,077 | ₩11,450 | ₩11,477 | -4.23% | 77.6만 |
|---|
| 2026.07.01 | ₩11,904 | ₩12,151 | ₩11,810 | ₩12,051 | +1.23% | 68만 |
|---|
| 2026.06.30 | ₩11,877 | ₩12,157 | ₩11,850 | ₩12,051 | +1.46% | 113.5만 |
|---|
| 2026.06.29 | ₩11,810 | ₩11,844 | ₩11,590 | ₩11,810 | 0.00% | 55만 |
|---|
| 2026.06.26 | ₩11,944 | ₩11,944 | ₩11,650 | ₩11,677 | -2.23% | 61.6만 |
|---|
| 2026.06.25 | ₩12,304 | ₩12,304 | ₩11,837 | ₩12,117 | -1.52% | 110.1만 |
|---|
| 2026.06.24 | ₩12,011 | ₩12,011 | ₩11,545 | ₩11,650 | -3.00% | 74.4만 |
|---|
| 2026.06.23 | ₩12,091 | ₩12,237 | ₩11,924 | ₩11,944 | -1.21% | 75.2만 |
|---|
| 2026.06.22 | ₩12,424 | ₩12,591 | ₩12,411 | ₩12,571 | +1.18% | 67.9만 |
|---|
| 2026.06.18 | ₩12,224 | ₩12,471 | ₩12,197 | ₩12,464 | +1.97% | 44.7만 |
|---|
| 2026.06.17 | ₩12,157 | ₩12,358 | ₩12,004 | ₩12,011 | -1.21% | 67.9만 |
|---|
| 2026.06.16 | ₩12,398 | ₩12,524 | ₩12,224 | ₩12,224 | -1.40% | 53.6만 |
|---|
| 2026.06.15 | ₩12,277 | ₩12,518 | ₩12,277 | ₩12,478 | +1.63% | 44.8만 |
|---|
| 2026.06.12 | ₩12,064 | ₩12,237 | ₩11,877 | ₩12,051 | -0.11% | 71.8만 |
|---|
| 2026.06.11 | ₩11,704 | ₩11,984 | ₩11,517 | ₩11,944 | +2.05% | 161.1만 |
|---|
| 2026.06.10 | ₩11,570 | ₩11,904 | ₩11,501 | ₩11,570 | 0.00% | 101.2만 |
|---|
| 2026.06.09 | ₩11,770 | ₩11,984 | ₩11,410 | ₩11,824 | +0.45% | 121.8만 |
|---|
| 2026.06.08 | ₩11,850 | ₩11,850 | ₩11,624 | ₩11,664 | -1.58% | 54.5만 |
|---|
| 2026.06.05 | ₩12,144 | ₩12,177 | ₩11,437 | ₩11,690 | -3.74% | 117.5만 |
|---|
| 2026.06.04 | ₩12,211 | ₩12,451 | ₩12,131 | ₩12,291 | +0.66% | 54.6만 |
|---|
| 2026.06.03 | ₩12,411 | ₩12,411 | ₩12,184 | ₩12,331 | -0.65% | 72.9만 |
|---|
| 2026.06.02 | ₩12,344 | ₩12,524 | ₩12,264 | ₩12,464 | +0.97% | 73만 |
|---|
| 2026.06.01 | ₩12,211 | ₩12,344 | ₩11,971 | ₩12,331 | +0.98% | 81.5만 |
|---|
| 2026.05.29 | ₩12,197 | ₩12,518 | ₩12,191 | ₩12,251 | +0.44% | 105.9만 |
|---|
| 2026.05.28 | ₩11,877 | ₩12,224 | ₩11,877 | ₩12,224 | +2.92% | 85.3만 |
|---|
| 2026.05.27 | ₩12,051 | ₩12,117 | ₩11,917 | ₩12,037 | -0.11% | 57.4만 |
|---|
| 2026.05.26 | ₩12,024 | ₩12,144 | ₩11,917 | ₩12,104 | +0.67% | 82.3만 |
|---|
| 2026.05.22 | ₩11,770 | ₩11,991 | ₩11,757 | ₩11,890 | +1.02% | 62.3만 |
|---|
| 2026.05.21 | ₩11,584 | ₩11,744 | ₩11,510 | ₩11,730 | +1.27% | 63.6만 |
|---|
| 2026.05.20 | ₩11,263 | ₩11,677 | ₩11,210 | ₩11,650 | +3.44% | 83.1만 |
|---|
| 2026.05.19 | ₩11,063 | ₩11,330 | ₩11,010 | ₩11,183 | +1.09% | 66.5만 |
|---|
| 2026.05.18 | ₩11,477 | ₩11,550 | ₩11,036 | ₩11,157 | -2.79% | 75.9만 |
|---|
| 2026.05.15 | ₩11,463 | ₩11,704 | ₩11,357 | ₩11,463 | 0.00% | 63.1만 |
|---|
| 2026.05.14 | ₩11,597 | ₩11,931 | ₩11,544 | ₩11,784 | +1.61% | 115.5만 |
|---|
| 2026.05.13 | ₩11,170 | ₩11,570 | ₩11,030 | ₩11,517 | +3.11% | 154.2만 |
|---|
| 2026.05.12 | ₩11,157 | ₩11,170 | ₩10,850 | ₩11,063 | -0.84% | 50.6만 |
|---|
| 2026.05.11 | ₩10,930 | ₩11,263 | ₩10,910 | ₩11,183 | +2.32% | 61.8만 |
|---|
| 2026.05.08 | ₩10,863 | ₩10,891 | ₩10,729 | ₩10,876 | +0.12% | 65.4만 |
|---|
| 2026.05.07 | ₩10,943 | ₩10,970 | ₩10,756 | ₩10,810 | -1.22% | 49.6만 |
|---|
| 2026.05.06 | ₩10,916 | ₩10,943 | ₩10,769 | ₩10,916 | 0.00% | 60.7만 |
|---|
| 2026.05.05 | ₩10,783 | ₩10,890 | ₩10,783 | ₩10,863 | +0.74% | 49.8만 |
|---|
| 2026.05.04 | ₩10,743 | ₩10,810 | ₩10,589 | ₩10,796 | +0.50% | 48.7만 |
|---|
| 2026.05.01 | ₩10,543 | ₩10,856 | ₩10,529 | ₩10,743 | +1.90% | 56.5만 |
|---|
| 2026.04.30 | ₩10,409 | ₩10,636 | ₩10,342 | ₩10,596 | +1.79% | 80.8만 |
|---|
| 2026.04.29 | ₩10,276 | ₩10,369 | ₩10,176 | ₩10,302 | +0.26% | 47.1만 |
|---|
| 2026.04.28 | ₩10,543 | ₩10,543 | ₩10,142 | ₩10,249 | -2.78% | 70.7만 |
|---|
| 2026.04.27 | ₩10,649 | ₩10,703 | ₩10,489 | ₩10,636 | -0.13% | 58.8만 |
|---|
| 2026.04.24 | ₩10,302 | ₩10,623 | ₩10,302 | ₩10,596 | +2.85% | 101.7만 |
|---|
| 2026.04.23 | ₩10,142 | ₩10,196 | ₩10,022 | ₩10,182 | +0.39% | 75만 |
|---|
| 2026.04.22 | ₩9,995 | ₩10,182 | ₩9,995 | ₩10,142 | +1.47% | 56.7만 |
|---|
| 2026.04.21 | ₩9,982 | ₩10,089 | ₩9,915 | ₩9,915 | -0.67% | 58.1만 |
|---|
| 2026.04.20 | ₩9,822 | ₩9,995 | ₩9,809 | ₩9,982 | +1.63% | 57.9만 |
|---|
| 2026.04.17 | ₩9,835 | ₩9,955 | ₩9,782 | ₩9,875 | +0.41% | 197.5만 |
|---|
| 2026.04.16 | ₩9,795 | ₩9,835 | ₩9,715 | ₩9,729 | -0.68% | 90.9만 |
|---|
| 2026.04.15 | ₩9,955 | ₩9,978 | ₩9,730 | ₩9,809 | -1.47% | 62.1만 |
|---|
| 2026.04.14 | ₩9,889 | ₩9,969 | ₩9,835 | ₩9,955 | +0.67% | 70.8만 |
|---|
| 2026.04.13 | ₩9,675 | ₩9,809 | ₩9,608 | ₩9,809 | +1.38% | 73만 |
|---|
| 2026.04.10 | ₩9,568 | ₩9,675 | ₩9,528 | ₩9,649 | +0.84% | 87.9만 |
|---|
| 2026.04.09 | ₩9,235 | ₩9,475 | ₩9,235 | ₩9,475 | +2.60% | 109.2만 |
|---|
| 2026.04.08 | ₩9,248 | ₩9,315 | ₩9,128 | ₩9,208 | -0.43% | 64.9만 |
|---|
| 2026.04.07 | ₩8,915 | ₩9,015 | ₩8,848 | ₩8,941 | +0.30% | 104.6만 |
|---|
| 2026.04.06 | ₩9,035 | ₩9,048 | ₩8,928 | ₩9,008 | -0.30% | 51.3만 |
|---|
| 2026.04.02 | ₩8,848 | ₩9,061 | ₩8,734 | ₩8,981 | +1.51% | 51.3만 |
|---|
| 2026.04.01 | ₩8,874 | ₩9,035 | ₩8,834 | ₩9,021 | +1.65% | 64.7만 |
|---|
| 2026.03.31 | ₩8,514 | ₩8,808 | ₩8,474 | ₩8,808 | +3.45% | 80.4만 |
|---|
| 2026.03.30 | ₩8,661 | ₩8,661 | ₩8,341 | ₩8,394 | -3.08% | 60.9만 |
|---|
| 2026.03.27 | ₩8,701 | ₩8,801 | ₩8,508 | ₩8,568 | -1.53% | 66.8만 |
|---|
| 2026.03.26 | ₩8,995 | ₩8,995 | ₩8,761 | ₩8,808 | -2.08% | 83만 |
|---|
| 2026.03.25 | ₩8,981 | ₩9,115 | ₩8,781 | ₩9,021 | +0.45% | 64만 |
|---|
| 2026.03.24 | ₩8,661 | ₩8,941 | ₩8,661 | ₩8,874 | +2.47% | 89.9만 |
|---|
| 2026.03.23 | ₩8,648 | ₩8,874 | ₩8,601 | ₩8,808 | +1.85% | 69.4만 |
|---|
| 2026.03.20 | ₩8,781 | ₩8,781 | ₩8,501 | ₩8,514 | -3.04% | 83.8만 |
|---|
| 2026.03.19 | ₩8,554 | ₩8,748 | ₩8,487 | ₩8,714 | +1.87% | 44.8만 |
|---|
| 2026.03.18 | ₩8,608 | ₩8,729 | ₩8,608 | ₩8,661 | +0.62% | 59만 |
|---|
| 2026.03.17 | ₩8,541 | ₩8,688 | ₩8,541 | ₩8,661 | +1.41% | 45.4만 |
|---|
| 2026.03.16 | ₩8,407 | ₩8,594 | ₩8,341 | ₩8,528 | +1.43% | 64.8만 |
|---|
| 2026.03.13 | ₩8,501 | ₩8,581 | ₩8,301 | ₩8,314 | -2.20% | 43만 |
|---|
| 2026.03.12 | ₩8,661 | ₩8,750 | ₩8,467 | ₩8,474 | -2.16% | 76.6만 |
|---|
| 2026.03.11 | ₩8,674 | ₩8,754 | ₩8,634 | ₩8,674 | 0.00% | 70.8만 |
|---|
| 2026.03.10 | ₩8,474 | ₩8,714 | ₩8,474 | ₩8,621 | +1.73% | 58.5만 |
|---|
| 2026.03.09 | ₩8,487 | ₩8,554 | ₩8,181 | ₩8,487 | 0.00% | 80.8만 |
|---|
| 2026.03.06 | ₩8,487 | ₩8,680 | ₩8,454 | ₩8,568 | +0.94% | 51.1만 |
|---|
| 2026.03.05 | ₩8,754 | ₩8,874 | ₩8,661 | ₩8,714 | -0.46% | 49만 |
|---|
| 2026.03.04 | ₩8,781 | ₩8,888 | ₩8,741 | ₩8,834 | +0.61% | 66.9만 |
|---|
| 2026.03.03 | ₩8,634 | ₩8,814 | ₩8,581 | ₩8,754 | +1.39% | 84.4만 |
|---|
| 2026.03.02 | ₩8,634 | ₩8,968 | ₩8,634 | ₩8,968 | +3.86% | 82.1만 |
|---|
| 2026.02.27 | ₩8,874 | ₩8,941 | ₩8,621 | ₩8,768 | -1.20% | 251.1만 |
|---|
| 2026.02.26 | ₩8,941 | ₩8,941 | ₩8,742 | ₩8,808 | -1.49% | 48.1만 |
|---|
| 2026.02.25 | ₩8,848 | ₩8,995 | ₩8,848 | ₩8,955 | +1.21% | 52.2만 |
|---|
| 2026.02.24 | ₩8,701 | ₩8,834 | ₩8,688 | ₩8,821 | +1.38% | 37.6만 |
|---|
| 2026.02.23 | ₩8,861 | ₩8,861 | ₩8,688 | ₩8,701 | -1.81% | 40.3만 |
|---|
| 2026.02.20 | ₩8,741 | ₩8,955 | ₩8,728 | ₩8,928 | +2.14% | 54.2만 |
|---|
| 2026.02.19 | ₩8,794 | ₩8,901 | ₩8,748 | ₩8,808 | +0.15% | 62.8만 |
|---|
| 2026.02.18 | ₩8,728 | ₩8,995 | ₩8,728 | ₩8,861 | +1.53% | 74.6만 |
|---|
| 2026.02.17 | ₩8,674 | ₩8,741 | ₩8,581 | ₩8,714 | +0.46% | 93.8만 |
|---|
| 2026.02.13 | ₩8,621 | ₩8,701 | ₩8,541 | ₩8,648 | +0.31% | 66.6만 |
|---|
| 2026.02.12 | ₩8,901 | ₩8,928 | ₩8,661 | ₩8,661 | -2.70% | 98.5만 |
|---|
| 2026.02.11 | ₩9,075 | ₩9,075 | ₩8,794 | ₩8,861 | -2.35% | 72.5만 |
|---|
| 2026.02.10 | ₩9,008 | ₩9,047 | ₩8,955 | ₩8,968 | -0.44% | 65.8만 |
|---|
| 2026.02.09 | ₩8,768 | ₩8,968 | ₩8,694 | ₩8,928 | +1.83% | 123.7만 |
|---|
| 2026.02.06 | ₩8,487 | ₩8,741 | ₩8,447 | ₩8,741 | +2.99% | 130.4만 |
|---|
| 2026.02.05 | ₩8,447 | ₩8,528 | ₩8,301 | ₩8,381 | -0.79% | 103.9만 |
|---|
| 2026.02.04 | ₩8,661 | ₩8,674 | ₩8,437 | ₩8,514 | -1.69% | 118.6만 |
|---|
| 2026.02.03 | ₩8,888 | ₩8,899 | ₩8,487 | ₩8,621 | -3.00% | 152.4만 |
|---|
| 2026.02.02 | ₩8,848 | ₩8,955 | ₩8,848 | ₩8,861 | +0.15% | 110.5만 |
|---|
| 2026.01.30 | ₩9,075 | ₩9,121 | ₩8,915 | ₩8,915 | -1.76% | 79.2만 |
|---|
| 2026.01.29 | ₩9,141 | ₩9,153 | ₩8,917 | ₩9,115 | -0.29% | 90만 |
|---|
| 2026.01.28 | ₩9,101 | ₩9,181 | ₩9,088 | ₩9,141 | +0.44% | 81.4만 |
|---|
| 2026.01.27 | ₩8,995 | ₩9,083 | ₩8,968 | ₩9,061 | +0.74% | 62.1만 |
|---|
| 2026.01.26 | ₩8,981 | ₩9,048 | ₩8,941 | ₩8,941 | -0.45% | 44.3만 |
|---|
| 2026.01.23 | ₩8,995 | ₩9,061 | ₩8,968 | ₩8,995 | 0.00% | 48.1만 |
|---|
| 2026.01.22 | ₩9,088 | ₩9,181 | ₩8,987 | ₩9,035 | -0.59% | 60.7만 |
|---|
| 2026.01.21 | ₩8,955 | ₩9,101 | ₩8,915 | ₩9,061 | +1.19% | 92.3만 |
|---|
| 2026.01.20 | ₩8,941 | ₩9,060 | ₩8,915 | ₩8,928 | -0.15% | 92.3만 |
|---|
| 2026.01.16 | ₩9,275 | ₩9,328 | ₩9,188 | ₩9,208 | -0.72% | 300.9만 |
|---|
| 2026.01.15 | ₩9,235 | ₩9,408 | ₩9,221 | ₩9,248 | +0.14% | 114.3만 |
|---|
| 2026.01.14 | ₩9,141 | ₩9,188 | ₩9,061 | ₩9,168 | +0.29% | 105.8만 |
|---|
| 2026.01.13 | ₩9,075 | ₩9,201 | ₩9,068 | ₩9,168 | +1.03% | 166.1만 |
|---|
| 2026.01.12 | ₩8,968 | ₩9,075 | ₩8,968 | ₩9,061 | +1.04% | 95.9만 |
|---|
| 2026.01.09 | ₩9,021 | ₩9,088 | ₩8,955 | ₩9,075 | +0.59% | 76.3만 |
|---|
| 2026.01.08 | ₩9,088 | ₩9,101 | ₩8,915 | ₩8,981 | -1.17% | 89.4만 |
|---|
| 2026.01.07 | ₩9,048 | ₩9,088 | ₩8,995 | ₩9,088 | +0.44% | 96.7만 |
|---|
| 2026.01.06 | ₩9,061 | ₩9,088 | ₩8,955 | ₩9,088 | +0.29% | 78.2만 |
|---|
| 2026.01.05 | ₩8,968 | ₩9,035 | ₩8,955 | ₩8,995 | +0.30% | 80.2만 |
|---|
| 2026.01.02 | ₩8,888 | ₩8,941 | ₩8,848 | ₩8,928 | +0.45% | 96.1만 |
|---|
| 2025.12.31 | ₩8,821 | ₩8,888 | ₩8,768 | ₩8,794 | -0.30% | 154.2만 |
|---|
| 2025.12.30 | ₩8,808 | ₩8,861 | ₩8,788 | ₩8,834 | +0.30% | 102.2만 |
|---|
| 2025.12.29 | ₩8,915 | ₩8,915 | ₩8,808 | ₩8,848 | -0.75% | 107.7만 |
|---|
| 2025.12.26 | ₩8,955 | ₩9,008 | ₩8,941 | ₩8,955 | 0.00% | 54.9만 |
|---|
| 2025.12.24 | ₩8,915 | ₩8,995 | ₩8,915 | ₩8,955 | +0.45% | 32.7만 |
|---|
| 2025.12.23 | ₩8,915 | ₩8,993 | ₩8,915 | ₩8,968 | +0.60% | 71만 |
|---|
| 2025.12.22 | ₩8,874 | ₩9,008 | ₩8,821 | ₩9,008 | +1.50% | 105.5만 |
|---|
| 2025.12.19 | ₩8,741 | ₩8,988 | ₩8,732 | ₩8,968 | +2.60% | 89.3만 |
|---|
| 2025.12.18 | ₩8,581 | ₩8,741 | ₩8,581 | ₩8,741 | +1.87% | 116.8만 |
|---|
| 2025.12.17 | ₩8,648 | ₩8,728 | ₩8,474 | ₩8,474 | -2.01% | 159.3만 |
|---|
| 2025.12.16 | ₩8,714 | ₩8,768 | ₩8,634 | ₩8,648 | -0.77% | 77.6만 |
|---|
| 2025.12.15 | ₩8,888 | ₩8,955 | ₩8,674 | ₩8,741 | -1.65% | 165.3만 |
|---|
| 2025.12.12 | ₩9,021 | ₩9,055 | ₩8,781 | ₩8,834 | -2.07% | 82.1만 |
|---|
| 2025.12.11 | ₩9,035 | ₩9,075 | ₩8,955 | ₩9,048 | +0.15% | 101.6만 |
|---|
| 2025.12.10 | ₩9,048 | ₩9,128 | ₩8,995 | ₩9,075 | +0.29% | 107.9만 |
|---|
| 2025.12.09 | ₩9,048 | ₩9,068 | ₩9,008 | ₩9,048 | 0.00% | 64.9만 |
|---|
| 2025.12.08 | ₩9,048 | ₩9,075 | ₩8,955 | ₩9,035 | -0.15% | 84.3만 |
|---|
| 2025.12.05 | ₩8,968 | ₩9,108 | ₩8,955 | ₩9,035 | +0.74% | 50.4만 |
|---|
| 2025.12.04 | ₩8,981 | ₩9,035 | ₩8,928 | ₩8,995 | +0.15% | 67.4만 |
|---|
| 2025.12.03 | ₩8,955 | ₩9,048 | ₩8,888 | ₩8,981 | +0.30% | 97.1만 |
|---|
| 2025.12.02 | ₩9,075 | ₩9,203 | ₩9,021 | ₩9,035 | -0.44% | 56만 |
|---|
| 2025.12.01 | ₩9,021 | ₩9,088 | ₩8,955 | ₩9,035 | +0.15% | 66.4만 |
|---|
| 2025.11.28 | ₩9,008 | ₩9,155 | ₩8,964 | ₩9,155 | +1.63% | 39.1만 |
|---|
| 2025.11.26 | ₩8,794 | ₩8,995 | ₩8,794 | ₩8,968 | +1.97% | 110.1만 |
|---|
| 2025.11.25 | ₩8,674 | ₩8,834 | ₩8,621 | ₩8,821 | +1.69% | 86.8만 |
|---|
| 2025.11.24 | ₩8,474 | ₩8,754 | ₩8,474 | ₩8,741 | +3.15% | 88.4만 |
|---|
| 2025.11.21 | ₩8,381 | ₩8,487 | ₩8,181 | ₩8,434 | +0.64% | 137.5만 |
|---|
| 2025.11.20 | ₩8,608 | ₩8,794 | ₩8,287 | ₩8,287 | -3.72% | 161.4만 |
|---|
| 2025.11.19 | ₩8,487 | ₩8,646 | ₩8,487 | ₩8,514 | +0.31% | 110.3만 |
|---|
| 2025.11.18 | ₩8,688 | ₩8,688 | ₩8,354 | ₩8,514 | -2.00% | 157.1만 |
|---|
| 2025.11.17 | ₩8,768 | ₩8,901 | ₩8,574 | ₩8,648 | -1.37% | 104.3만 |
|---|
| 2025.11.14 | ₩8,661 | ₩8,919 | ₩8,621 | ₩8,848 | +2.16% | 88만 |
|---|
| 2025.11.13 | ₩9,288 | ₩9,288 | ₩8,781 | ₩8,861 | -4.60% | 122.9만 |
|---|
| 2025.11.12 | ₩9,422 | ₩9,442 | ₩9,235 | ₩9,235 | -1.98% | 71.2만 |
|---|
| 2025.11.11 | ₩9,488 | ₩9,502 | ₩9,355 | ₩9,355 | -1.41% | 77.1만 |
|---|
| 2025.11.10 | ₩9,368 | ₩9,555 | ₩9,368 | ₩9,528 | +1.71% | 84.2만 |
|---|
| 2025.11.07 | ₩9,115 | ₩9,388 | ₩9,115 | ₩9,355 | +2.64% | 102.1만 |
|---|
| 2025.11.06 | ₩9,248 | ₩9,328 | ₩9,221 | ₩9,221 | -0.29% | 154만 |
|---|
| 2025.11.05 | ₩9,181 | ₩9,342 | ₩9,181 | ₩9,221 | +0.44% | 63.6만 |
|---|
| 2025.11.04 | ₩9,275 | ₩9,302 | ₩9,115 | ₩9,235 | -0.43% | 99.8만 |
|---|
| 2025.11.03 | ₩9,342 | ₩9,342 | ₩9,248 | ₩9,315 | -0.29% | 95.6만 |
|---|
| 2025.10.31 | ₩9,368 | ₩9,395 | ₩9,261 | ₩9,315 | -0.57% | 70.2만 |
|---|
| 2025.10.30 | ₩9,181 | ₩9,342 | ₩9,181 | ₩9,288 | +1.16% | 65.3만 |
|---|
| 2025.10.29 | ₩9,141 | ₩9,302 | ₩9,141 | ₩9,302 | +1.75% | 89.7만 |
|---|
| 2025.10.28 | ₩9,088 | ₩9,141 | ₩9,053 | ₩9,128 | +0.44% | 58.5만 |
|---|
| 2025.10.27 | ₩8,995 | ₩9,101 | ₩8,988 | ₩9,088 | +1.04% | 75.2만 |
|---|
| 2025.10.24 | ₩8,928 | ₩9,008 | ₩8,901 | ₩8,955 | +0.30% | 72.8만 |
|---|
| 2025.10.23 | ₩8,701 | ₩8,874 | ₩8,701 | ₩8,861 | +1.84% | 93.3만 |
|---|
| 2025.10.22 | ₩8,741 | ₩8,874 | ₩8,654 | ₩8,688 | -0.61% | 133.3만 |
|---|
| 2025.10.21 | ₩8,821 | ₩8,840 | ₩8,741 | ₩8,794 | -0.30% | 77.5만 |
|---|
| 2025.10.20 | ₩8,834 | ₩8,861 | ₩8,754 | ₩8,821 | -0.15% | 66.3만 |
|---|
| 2025.10.17 | ₩8,728 | ₩8,808 | ₩8,664 | ₩8,754 | +0.31% | 61.7만 |
|---|
| 2025.10.16 | ₩8,861 | ₩8,955 | ₩8,741 | ₩8,781 | -0.90% | 109.4만 |
|---|
| 2025.10.15 | ₩8,928 | ₩8,981 | ₩8,848 | ₩8,888 | -0.45% | 84.9만 |
|---|
| 2025.10.14 | ₩8,968 | ₩8,995 | ₩8,821 | ₩8,968 | 0.00% | 89.5만 |
|---|
| 2025.10.13 | ₩8,981 | ₩9,075 | ₩8,935 | ₩9,048 | +0.74% | 75.2만 |
|---|
| 2025.10.10 | ₩9,195 | ₩9,261 | ₩8,888 | ₩8,888 | -3.34% | 102.4만 |
|---|
