BlackRock Science

BST
🏛️ 미국 →
41.36
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 28.08 28.37 27.90 28.37 0.3M
2022-12-29 28.21 28.50 28.01 28.07 0.3M
2022-12-28 28.52 28.64 28.04 28.07 0.3M
2022-12-27 28.69 28.73 28.11 28.37 0.3M
2022-12-23 29.29 29.33 28.86 28.93 0.1M
2022-12-22 29.50 29.62 28.40 29.08 0.3M
2022-12-21 30.09 30.09 29.60 29.67 0.3M
2022-12-20 29.76 30.19 29.72 29.90 0.2M
2022-12-19 30.40 30.52 29.80 29.90 0.2M
2022-12-16 30.67 31.00 30.37 30.63 0.2M
2022-12-15 31.09 31.13 30.52 30.89 0.2M
2022-12-14 31.64 31.97 31.18 31.51 0.2M
2022-12-13 32.51 32.51 31.51 31.71 0.2M
2022-12-12 31.06 31.44 31.00 31.39 0.1M
2022-12-09 30.94 31.34 30.80 30.93 0.1M
2022-12-08 30.59 31.25 30.51 31.07 0.1M
2022-12-07 30.21 30.72 30.21 30.33 0.1M
2022-12-06 31.20 31.50 30.21 30.33 0.2M
2022-12-05 31.85 31.95 31.05 31.19 0.1M
2022-12-02 31.54 32.27 31.54 32.09 0.2M
2022-12-01 32.55 32.56 31.83 32.18 0.2M
2022-11-30 31.15 32.49 31.00 32.34 0.2M
2022-11-29 31.04 31.25 30.75 30.96 0.1M
2022-11-28 31.36 31.64 30.84 30.91 0.2M
2022-11-25 31.33 31.63 31.30 31.37 0.0M
2022-11-23 31.17 31.69 31.15 31.36 0.1M
2022-11-22 31.25 31.48 31.04 31.17 0.2M
2022-11-21 31.38 31.58 31.06 31.26 0.1M
2022-11-18 31.96 31.97 31.48 31.61 0.1M
2022-11-17 31.49 31.89 31.30 31.68 0.1M
2022-11-16 32.13 32.39 31.80 31.87 0.1M
2022-11-15 32.48 32.82 32.26 32.45 0.1M
2022-11-14 32.16 32.66 31.90 32.00 0.1M
2022-11-11 32.27 32.60 31.91 32.40 0.2M
2022-11-10 30.97 32.27 30.74 32.27 0.2M
2022-11-09 30.13 30.26 29.63 29.65 0.1M
2022-11-08 30.55 31.00 30.12 30.19 0.2M
2022-11-07 30.43 30.68 30.21 30.54 0.1M
2022-11-04 30.62 30.71 29.86 30.02 0.2M
2022-11-03 30.20 30.72 30.02 30.07 0.1M
2022-11-02 31.33 31.45 30.31 30.36 0.1M
2022-11-01 31.69 31.85 31.25 31.31 0.2M
2022-10-31 31.06 31.26 30.82 31.26 0.2M
2022-10-28 30.29 31.30 30.29 31.22 0.1M
2022-10-27 30.50 30.96 30.25 30.42 0.1M
2022-10-26 30.87 31.40 30.41 30.41 0.2M
2022-10-25 30.36 31.38 30.36 31.20 0.2M
2022-10-24 29.71 30.45 29.45 30.27 0.2M
2022-10-21 29.01 29.72 28.67 29.65 0.1M
2022-10-20 29.19 29.68 29.01 29.13 0.1M
2022-10-19 29.06 29.31 28.76 29.13 0.1M
2022-10-18 29.57 29.65 29.02 29.20 0.2M
2022-10-17 28.52 29.29 28.52 29.01 0.1M
2022-10-14 29.31 29.47 28.34 28.35 0.1M
2022-10-13 27.77 29.18 27.45 29.06 0.1M
2022-10-12 28.82 29.20 28.65 28.87 0.1M
2022-10-11 29.32 29.38 28.58 28.78 0.2M
2022-10-10 30.00 30.04 29.31 29.44 0.1M
2022-10-07 30.83 30.99 29.81 29.93 0.1M
2022-10-06 31.02 31.43 30.99 31.02 0.1M
2022-10-05 31.11 31.18 30.34 31.02 0.1M
2022-10-04 31.03 31.38 30.85 31.25 0.2M
2022-10-03 29.75 30.24 29.36 30.12 0.1M
2022-09-30 29.65 30.19 29.38 29.38 0.2M
2022-09-29 30.16 30.16 29.00 29.42 0.3M
2022-09-28 30.00 30.48 29.72 30.40 0.2M
2022-09-27 30.28 30.62 29.70 29.94 0.1M
2022-09-26 30.10 30.64 29.56 29.79 0.2M
2022-09-23 30.75 30.83 30.06 30.27 0.2M
2022-09-22 31.54 31.87 31.00 31.05 0.2M
2022-09-21 32.25 32.69 31.79 31.87 0.1M
2022-09-20 32.38 32.47 32.01 32.17 0.1M
2022-09-19 32.25 32.94 32.25 32.55 0.2M
2022-09-16 32.85 33.08 32.53 32.66 0.2M
2022-09-15 33.88 34.31 33.03 33.11 0.2M
2022-09-14 34.46 35.07 33.72 34.04 0.2M
2022-09-13 35.35 35.54 34.45 34.54 0.2M
2022-09-12 35.70 35.94 35.51 35.82 0.2M
2022-09-09 34.95 35.52 34.75 35.50 0.1M
2022-09-08 34.45 34.83 34.25 34.53 0.1M
2022-09-07 34.25 34.76 34.04 34.76 0.1M
2022-09-06 34.15 34.49 33.71 33.97 0.1M
2022-09-02 34.53 35.06 34.08 34.19 0.1M
2022-09-01 34.83 34.83 34.03 34.50 0.1M
2022-08-31 35.30 35.61 34.79 35.07 0.1M
2022-08-30 35.48 35.63 34.68 34.81 0.2M
2022-08-29 35.28 35.86 35.24 35.35 0.1M
2022-08-26 36.40 36.47 35.39 35.40 0.1M
2022-08-25 36.24 36.57 36.01 36.22 0.1M
2022-08-24 35.96 36.18 35.71 36.03 0.1M
2022-08-23 35.82 36.24 35.57 35.77 0.1M
2022-08-22 36.00 36.15 35.52 35.60 0.1M
2022-08-19 37.37 37.37 36.45 36.53 0.1M
2022-08-18 37.46 37.89 37.35 37.47 0.1M
2022-08-17 37.59 37.70 37.21 37.49 0.1M
2022-08-16 38.55 38.55 37.67 37.90 0.1M
2022-08-15 38.48 38.78 38.32 38.46 0.2M
2022-08-12 38.00 38.73 37.78 38.73 0.1M
2022-08-11 38.26 38.35 37.51 37.81 0.2M
2022-08-10 37.81 38.20 37.53 37.94 0.2M
2022-08-09 37.54 37.54 36.81 37.05 0.1M
2022-08-08 37.63 37.86 37.21 37.41 0.2M
2022-08-05 36.96 37.45 36.86 37.34 0.1M
2022-08-04 37.63 37.63 36.90 37.20 0.1M
2022-08-03 37.26 37.63 37.21 37.50 0.3M
2022-08-02 37.27 37.53 36.95 37.19 0.2M
2022-08-01 37.10 37.62 36.57 37.27 0.1M
2022-07-29 36.66 37.23 36.16 37.15 0.2M
2022-07-28 35.55 36.01 35.02 35.99 0.2M
2022-07-27 34.65 35.43 34.34 35.35 0.1M
2022-07-26 34.80 34.80 33.72 33.86 0.1M
2022-07-25 35.09 35.40 34.66 34.84 0.1M
2022-07-22 34.98 35.60 34.70 34.92 0.1M
2022-07-21 34.31 34.89 33.97 34.81 0.1M
2022-07-20 33.52 34.99 33.52 34.20 0.2M
2022-07-19 34.20 34.28 33.26 33.79 0.2M
2022-07-18 34.40 34.47 33.45 33.45 0.2M
2022-07-15 33.43 33.94 33.19 33.86 0.1M
2022-07-14 32.88 33.25 32.69 33.11 0.1M
2022-07-13 33.12 33.74 32.90 33.61 0.1M
2022-07-12 33.90 34.45 33.47 33.47 0.1M
2022-07-11 34.11 34.43 33.78 33.90 0.1M
2022-07-08 33.91 34.44 33.80 34.16 0.1M
2022-07-07 33.93 34.45 33.69 34.09 0.2M
2022-07-06 33.77 34.25 33.25 33.47 0.1M
2022-07-05 32.92 33.60 32.67 33.52 0.2M
2022-07-01 32.40 33.54 32.36 33.18 0.1M
2022-06-30 33.50 33.52 32.46 32.49 0.2M
2022-06-29 33.76 34.25 33.44 33.71 0.1M
2022-06-28 35.01 35.16 34.00 34.07 0.1M
2022-06-27 34.99 35.17 34.50 34.62 0.1M
2022-06-24 33.74 34.82 33.69 34.71 0.1M
2022-06-23 32.99 33.51 32.88 33.29 0.1M
2022-06-22 32.30 33.52 32.30 32.83 0.1M
2022-06-21 32.72 33.18 32.62 32.75 0.1M
2022-06-17 31.67 32.36 31.37 32.17 0.1M
2022-06-16 32.57 32.76 30.90 31.25 0.3M
2022-06-15 33.62 34.12 32.85 33.46 0.2M
2022-06-14 33.25 33.75 32.83 33.30 0.1M
2022-06-13 34.50 34.65 33.18 33.36 0.2M
2022-06-10 36.00 36.06 35.01 35.10 0.2M
2022-06-09 37.15 37.44 36.37 36.58 0.1M
2022-06-08 37.66 37.90 37.21 37.24 0.1M
2022-06-07 37.49 38.04 37.42 37.80 0.2M
2022-06-06 38.00 38.27 37.56 37.83 0.1M
2022-06-03 37.96 37.96 37.00 37.45 0.2M
2022-06-02 36.97 38.28 36.97 38.24 0.2M
2022-06-01 37.58 37.96 36.73 37.06 0.1M
2022-05-31 37.81 37.97 36.90 37.43 0.2M
2022-05-27 36.40 37.71 36.40 37.70 0.2M
2022-05-26 35.05 36.38 34.76 36.07 0.2M
2022-05-25 34.32 35.51 34.32 35.19 0.1M
2022-05-24 35.18 35.28 34.19 34.48 0.2M
2022-05-23 35.37 36.00 35.08 35.69 0.2M
2022-05-20 35.80 35.88 34.22 35.02 0.2M
2022-05-19 34.98 35.90 34.85 35.35 0.1M
2022-05-18 36.30 36.45 35.06 35.16 0.2M
2022-05-17 36.14 36.86 36.00 36.77 0.1M
2022-05-16 36.00 36.18 35.36 35.51 0.1M
2022-05-13 34.84 36.27 34.68 36.09 0.2M
2022-05-12 34.25 35.54 33.60 34.48 0.2M
2022-05-11 35.89 36.39 34.50 34.62 0.1M
2022-05-10 36.37 36.81 35.35 35.98 0.2M
2022-05-09 37.05 37.49 35.47 35.66 0.2M
2022-05-06 37.75 38.18 37.21 37.63 0.1M
2022-05-05 39.76 39.77 37.60 38.01 0.2M
2022-05-04 38.75 39.97 37.80 39.97 0.1M
2022-05-03 39.11 39.23 38.50 38.78 0.1M
2022-05-02 37.64 38.70 37.62 38.69 0.2M
2022-04-29 38.59 39.58 37.55 37.64 0.2M
2022-04-28 38.06 38.74 37.54 38.70 0.2M
2022-04-27 37.80 38.06 37.31 37.39 0.1M
2022-04-26 38.56 38.70 37.35 37.57 0.2M
2022-04-25 38.75 39.20 38.55 38.85 0.2M
2022-04-22 39.98 40.40 38.98 39.01 0.2M
2022-04-21 41.11 41.55 39.95 40.01 0.1M
2022-04-20 41.26 41.27 40.34 40.81 0.1M
2022-04-19 39.65 41.09 39.63 40.82 0.1M
2022-04-18 39.77 40.14 39.46 39.79 0.1M
2022-04-14 40.86 40.88 39.78 39.78 0.2M
2022-04-13 40.05 41.07 40.05 40.90 0.1M
2022-04-12 41.00 41.41 40.25 40.40 0.1M
2022-04-11 41.15 41.38 40.43 40.44 0.2M
2022-04-08 42.34 42.58 41.52 41.55 0.1M
2022-04-07 42.10 42.69 41.50 42.18 0.1M
2022-04-06 42.67 42.73 41.60 42.05 0.1M
2022-04-05 44.23 44.33 42.95 43.09 0.1M
2022-04-04 43.80 44.22 43.76 44.15 0.2M
2022-04-01 43.28 43.78 43.03 43.76 0.1M
2022-03-31 43.54 43.54 43.01 43.27 0.2M
2022-03-30 44.14 44.17 43.08 43.40 0.2M
2022-03-29 44.42 44.78 44.07 44.13 0.2M
2022-03-28 43.86 44.30 43.31 43.92 0.2M
2022-03-25 44.20 44.34 43.23 43.99 0.2M
2022-03-24 43.87 44.25 43.45 44.20 0.1M
2022-03-23 43.61 44.00 43.36 43.55 0.1M
2022-03-22 43.46 44.21 43.46 44.00 0.1M
2022-03-21 43.60 44.14 42.99 43.29 0.1M
2022-03-18 42.28 43.90 42.25 43.61 0.1M
2022-03-17 41.84 42.69 41.64 42.69 0.1M
2022-03-16 41.25 41.83 41.17 41.83 0.2M
2022-03-15 39.83 40.55 39.83 40.46 0.1M
2022-03-14 40.59 40.93 39.62 39.84 0.1M
2022-03-11 41.98 41.99 40.88 40.94 0.1M
2022-03-10 41.58 41.84 41.00 41.58 0.1M
2022-03-09 41.79 42.11 41.46 41.97 0.1M
2022-03-08 40.86 41.79 40.15 40.53 0.2M
2022-03-07 42.30 42.30 40.54 40.78 0.1M
2022-03-04 42.34 42.99 41.68 42.03 0.2M
2022-03-03 43.78 43.78 42.64 42.64 0.1M
2022-03-02 43.31 43.53 43.00 43.39 0.1M
2022-03-01 43.56 43.88 42.91 43.00 0.1M
2022-02-28 42.74 43.83 42.74 43.45 0.1M
2022-02-25 42.24 43.15 41.59 42.99 0.2M
2022-02-24 38.82 41.83 38.55 41.79 0.3M
2022-02-23 41.70 42.00 40.06 40.14 0.2M
2022-02-22 41.57 42.42 41.04 41.28 0.2M
2022-02-18 43.24 43.30 41.96 42.12 0.2M
2022-02-17 44.05 44.26 42.90 43.04 0.1M
2022-02-16 43.92 44.48 43.35 44.33 0.1M
2022-02-15 44.62 44.76 43.75 43.99 0.2M
2022-02-14 43.69 44.87 43.64 43.79 0.1M
2022-02-11 45.93 46.71 44.20 44.32 0.1M
2022-02-10 46.35 47.00 45.82 45.86 0.2M
2022-02-09 46.54 47.55 46.09 46.91 0.2M
2022-02-08 45.04 46.02 44.75 45.94 0.1M
2022-02-07 45.49 45.78 45.01 45.04 0.1M
2022-02-04 44.79 45.49 44.51 45.20 0.2M
2022-02-03 45.89 46.00 44.30 44.62 0.2M
2022-02-02 47.11 47.24 46.00 46.67 0.2M
2022-02-01 46.15 46.49 45.61 46.36 0.2M
2022-01-31 43.75 45.80 43.65 45.80 0.3M
2022-01-28 42.40 43.51 41.68 43.51 0.4M
2022-01-27 42.79 43.41 41.37 41.65 0.2M
2022-01-26 43.37 43.66 41.61 42.14 0.3M
2022-01-25 41.93 42.40 41.30 41.80 0.2M
2022-01-24 41.60 42.43 40.04 42.36 0.5M
2022-01-21 44.15 44.84 42.02 42.36 0.4M
2022-01-20 45.36 46.00 44.52 44.62 0.2M
2022-01-19 45.77 46.38 45.05 45.07 0.2M
2022-01-18 47.20 47.20 45.55 45.61 0.3M
2022-01-14 47.44 47.88 47.06 47.66 0.1M
2022-01-13 49.37 49.87 47.50 47.72 0.2M
2022-01-12 50.33 50.56 49.34 49.66 0.2M
2022-01-11 49.05 49.79 48.75 49.74 0.2M
2022-01-10 47.92 48.65 46.92 48.65 0.3M
2022-01-07 48.98 49.13 48.13 48.45 0.2M
2022-01-06 48.50 49.11 47.91 48.68 0.2M
2022-01-05 50.00 50.21 48.54 48.79 0.2M
2022-01-04 51.00 51.18 49.40 50.26 0.3M
2022-01-03 49.97 50.99 49.85 50.99 0.2M