시장 데이터를 불러오는 중
BlackRock Science and Technology Term Trust Common Shares of Beneficial Interest · BSTZ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,442 | ₩40,596 | ₩39,852 | ₩40,361 | -0.20% | 13만 |
| 2026.10.08 | ₩40,790 | ₩41,367 | ₩39,838 | ₩40,106 | -1.68% | 17.2만 |
| 2026.10.07 | ₩41,742 | ₩42,081 | ₩41,032 | ₩41,273 | -1.12% | 19.4만 |
| 2026.10.06 | ₩42,037 | ₩42,118 | ₩41,568 | ₩41,890 | -0.35% | 13.7만 |
| 2026.10.05 | ₩41,702 | ₩41,782 | ₩41,005 | ₩41,568 | -0.32% | 10.4만 |
| 2026.10.02 | ₩42,238 | ₩42,305 | ₩41,166 | ₩41,407 | -1.97% | 15.4만 |
| 2026.10.01 | ₩39,999 | ₩42,587 | ₩39,557 | ₩41,420 | +3.55% | 77.2만 |
| 2026.09.30 | ₩40,294 | ₩40,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,449 |
| -2.10% |
| 35.8만 |
| 2026.09.29 | ₩39,516 | ₩39,878 | ₩39,248 | ₩39,731 | +0.54% | 19.4만 |
|---|
| 2026.09.28 | ₩39,583 | ₩40,093 | ₩39,154 | ₩39,382 | -0.51% | 11.8만 |
|---|
| 2026.09.25 | ₩40,066 | ₩40,066 | ₩39,503 | ₩39,905 | -0.40% | 10.7만 |
|---|
| 2026.09.24 | ₩39,396 | ₩39,999 | ₩38,926 | ₩39,624 | +0.58% | 10만 |
|---|
| 2026.09.23 | ₩40,066 | ₩40,093 | ₩39,570 | ₩39,691 | -0.94% | 5.2만 |
|---|
| 2026.09.22 | ₩39,422 | ₩40,361 | ₩39,422 | ₩40,120 | +1.77% | 12.7만 |
|---|
| 2026.09.21 | ₩39,275 | ₩39,597 | ₩39,201 | ₩39,503 | +0.58% | 11.5만 |
|---|
| 2026.09.18 | ₩38,216 | ₩38,980 | ₩38,216 | ₩38,913 | +1.82% | 10만 |
|---|
| 2026.09.17 | ₩38,350 | ₩38,806 | ₩38,028 | ₩38,377 | +0.07% | 25.9만 |
|---|
| 2026.09.16 | ₩37,880 | ₩38,350 | ₩37,357 | ₩37,599 | -0.74% | 31.4만 |
|---|
| 2026.09.15 | ₩38,806 | ₩38,900 | ₩37,143 | ₩37,290 | -3.90% | 35.9만 |
|---|
| 2026.09.14 | ₩41,192 | ₩41,605 | ₩40,509 | ₩40,817 | -0.91% | 15.3만 |
|---|
| 2026.09.11 | ₩41,943 | ₩42,037 | ₩41,300 | ₩41,622 | -0.77% | 12.9만 |
|---|
| 2026.09.10 | ₩41,568 | ₩41,930 | ₩41,246 | ₩41,273 | -0.71% | 14.6만 |
|---|
| 2026.09.09 | ₩42,118 | ₩42,493 | ₩42,091 | ₩42,225 | +0.25% | 15.2만 |
|---|
| 2026.09.08 | ₩42,077 | ₩42,238 | ₩41,836 | ₩41,984 | -0.22% | 15.4만 |
|---|
| 2026.09.04 | ₩41,219 | ₩41,796 | ₩41,179 | ₩41,796 | +1.40% | 10.7만 |
|---|
| 2026.09.03 | ₩41,206 | ₩41,554 | ₩40,683 | ₩41,286 | +0.20% | 17.2만 |
|---|
| 2026.09.02 | ₩41,367 | ₩41,823 | ₩40,616 | ₩41,139 | -0.55% | 13만 |
|---|
| 2026.09.01 | ₩41,930 | ₩42,171 | ₩40,549 | ₩41,635 | -0.70% | 20.7만 |
|---|
| 2026.08.31 | ₩42,064 | ₩42,171 | ₩41,568 | ₩41,997 | -0.16% | 18.9만 |
|---|
| 2026.08.28 | ₩41,595 | ₩42,104 | ₩41,407 | ₩41,957 | +0.87% | 14.7만 |
|---|
| 2026.08.27 | ₩41,729 | ₩41,890 | ₩41,367 | ₩41,729 | 0.00% | 15.4만 |
|---|
| 2026.08.26 | ₩40,442 | ₩40,964 | ₩40,361 | ₩40,964 | +1.29% | 10.7만 |
|---|
| 2026.08.25 | ₩40,267 | ₩40,844 | ₩40,200 | ₩40,549 | +0.70% | 12.6만 |
|---|
| 2026.08.24 | ₩40,911 | ₩40,911 | ₩39,959 | ₩40,120 | -1.93% | 20.9만 |
|---|
| 2026.08.21 | ₩41,179 | ₩41,568 | ₩40,495 | ₩40,871 | -0.75% | 6.1만 |
|---|
| 2026.08.20 | ₩41,058 | ₩41,353 | ₩40,336 | ₩40,750 | -0.75% | 13.3만 |
|---|
| 2026.08.19 | ₩42,171 | ₩42,346 | ₩40,971 | ₩40,978 | -2.83% | 10.1만 |
|---|
| 2026.08.18 | ₩41,823 | ₩42,359 | ₩41,407 | ₩41,662 | -0.38% | 14.4만 |
|---|
| 2026.08.17 | ₩42,372 | ₩42,748 | ₩42,265 | ₩42,520 | +0.35% | 18.4만 |
|---|
| 2026.08.14 | ₩41,863 | ₩42,761 | ₩41,863 | ₩42,212 | +0.83% | 14.6만 |
|---|
| 2026.08.13 | ₩41,139 | ₩42,500 | ₩40,790 | ₩42,453 | +3.19% | 25.6만 |
|---|
| 2026.08.12 | ₩40,897 | ₩41,367 | ₩40,609 | ₩41,300 | +0.98% | 14.8만 |
|---|
| 2026.08.11 | ₩40,442 | ₩40,502 | ₩39,959 | ₩40,254 | -0.46% | 11.6만 |
|---|
| 2026.08.10 | ₩40,415 | ₩41,058 | ₩39,909 | ₩40,656 | +0.60% | 18.2만 |
|---|
| 2026.08.07 | ₩40,348 | ₩40,576 | ₩39,691 | ₩40,334 | -0.03% | 12.9만 |
|---|
| 2026.08.06 | ₩39,597 | ₩40,133 | ₩39,557 | ₩39,637 | +0.10% | 15.6만 |
|---|
| 2026.08.05 | ₩40,066 | ₩40,629 | ₩39,945 | ₩40,133 | +0.17% | 12.8만 |
|---|
| 2026.08.04 | ₩39,557 | ₩40,643 | ₩39,154 | ₩39,932 | +0.95% | 23.1만 |
|---|
| 2026.08.03 | ₩37,947 | ₩39,221 | ₩37,559 | ₩38,832 | +2.33% | 31.4만 |
|---|
| 2026.07.31 | ₩38,068 | ₩38,216 | ₩37,437 | ₩38,122 | +0.14% | 17.2만 |
|---|
| 2026.07.30 | ₩36,486 | ₩37,559 | ₩35,708 | ₩37,465 | +2.68% | 33.2만 |
|---|
| 2026.07.29 | ₩36,486 | ₩36,835 | ₩35,467 | ₩35,614 | -2.39% | 29.5만 |
|---|
| 2026.07.28 | ₩36,955 | ₩37,277 | ₩36,580 | ₩36,674 | -0.76% | 17.1만 |
|---|
| 2026.07.27 | ₩38,685 | ₩38,920 | ₩37,331 | ₩37,572 | -2.88% | 14.7만 |
|---|
| 2026.07.24 | ₩38,792 | ₩39,221 | ₩38,335 | ₩38,470 | -0.83% | 10.3만 |
|---|
| 2026.07.23 | ₩38,229 | ₩39,811 | ₩38,229 | ₩38,765 | +1.40% | 22.6만 |
|---|
| 2026.07.22 | ₩38,430 | ₩39,235 | ₩38,430 | ₩38,524 | +0.24% | 25.4만 |
|---|
| 2026.07.21 | ₩37,585 | ₩38,591 | ₩37,585 | ₩38,430 | +2.25% | 9.3만 |
|---|
| 2026.07.20 | ₩37,384 | ₩37,827 | ₩37,083 | ₩37,116 | -0.72% | 12.1만 |
|---|
| 2026.07.17 | ₩36,298 | ₩37,612 | ₩35,842 | ₩36,969 | +1.85% | 27만 |
|---|
| 2026.07.16 | ₩38,605 | ₩39,087 | ₩36,861 | ₩37,223 | -3.58% | 24.8만 |
|---|
| 2026.07.15 | ₩39,329 | ₩39,557 | ₩38,511 | ₩39,007 | -0.82% | 29.9만 |
|---|
| 2026.07.14 | ₩39,570 | ₩39,624 | ₩39,087 | ₩39,436 | -0.34% | 15.1만 |
|---|
| 2026.07.13 | ₩39,221 | ₩39,342 | ₩38,765 | ₩38,980 | -0.62% | 12.5만 |
|---|
| 2026.07.10 | ₩39,221 | ₩39,865 | ₩38,792 | ₩39,516 | +0.75% | 22.2만 |
|---|
| 2026.07.09 | ₩38,926 | ₩39,490 | ₩38,886 | ₩39,396 | +1.21% | 16.2만 |
|---|
| 2026.07.08 | ₩37,947 | ₩38,523 | ₩37,545 | ₩38,363 | +1.10% | 18.1만 |
|---|
| 2026.07.07 | ₩39,288 | ₩39,436 | ₩38,001 | ₩38,216 | -2.73% | 21.7만 |
|---|
| 2026.07.06 | ₩39,677 | ₩40,523 | ₩39,490 | ₩39,717 | +0.10% | 21.6만 |
|---|
| 2026.07.02 | ₩40,361 | ₩40,891 | ₩39,034 | ₩39,409 | -2.36% | 24.1만 |
|---|
| 2026.07.01 | ₩39,959 | ₩41,233 | ₩39,825 | ₩40,737 | +1.95% | 45.1만 |
|---|
| 2026.06.30 | ₩39,235 | ₩40,348 | ₩39,047 | ₩40,267 | +2.63% | 48.4만 |
|---|
| 2026.06.29 | ₩38,149 | ₩39,396 | ₩37,921 | ₩39,382 | +3.23% | 67.4만 |
|---|
| 2026.06.26 | ₩38,457 | ₩39,221 | ₩36,995 | ₩38,135 | -0.84% | 105.6만 |
|---|
| 2026.06.25 | ₩40,415 | ₩41,112 | ₩39,838 | ₩40,026 | -0.96% | 18만 |
|---|
| 2026.06.24 | ₩40,374 | ₩40,558 | ₩38,886 | ₩39,355 | -2.52% | 17.1만 |
|---|
| 2026.06.23 | ₩40,227 | ₩40,535 | ₩39,798 | ₩40,227 | 0.00% | 22.3만 |
|---|
| 2026.06.22 | ₩41,863 | ₩42,171 | ₩41,313 | ₩41,595 | -0.64% | 21.3만 |
|---|
| 2026.06.18 | ₩40,964 | ₩42,009 | ₩40,924 | ₩41,689 | +1.77% | 14.6만 |
|---|
| 2026.06.17 | ₩41,327 | ₩42,185 | ₩40,381 | ₩40,495 | -2.01% | 15.4만 |
|---|
| 2026.06.16 | ₩42,413 | ₩42,466 | ₩40,899 | ₩41,380 | -2.43% | 19.7만 |
|---|
| 2026.06.15 | ₩41,903 | ₩42,748 | ₩41,836 | ₩42,480 | +1.38% | 19.8만 |
|---|
| 2026.06.12 | ₩41,125 | ₩41,394 | ₩40,012 | ₩41,219 | +0.23% | 11.4만 |
|---|
| 2026.06.11 | ₩39,087 | ₩40,777 | ₩39,087 | ₩40,629 | +3.95% | 14.7만 |
|---|
| 2026.06.10 | ₩39,020 | ₩39,764 | ₩38,457 | ₩38,846 | -0.45% | 13.9만 |
|---|
| 2026.06.09 | ₩40,495 | ₩40,884 | ₩38,350 | ₩39,195 | -3.21% | 15.9만 |
|---|
| 2026.06.08 | ₩39,355 | ₩39,892 | ₩39,154 | ₩39,704 | +0.89% | 15.7만 |
|---|
| 2026.06.05 | ₩40,254 | ₩40,586 | ₩38,605 | ₩38,953 | -3.23% | 37.5만 |
|---|
| 2026.06.04 | ₩40,602 | ₩41,285 | ₩40,080 | ₩41,152 | +1.35% | 25.5만 |
|---|
| 2026.06.03 | ₩42,279 | ₩42,346 | ₩41,259 | ₩41,461 | -1.93% | 19만 |
|---|
| 2026.06.02 | ₩41,139 | ₩42,319 | ₩40,549 | ₩42,319 | +2.87% | 24.4만 |
|---|
| 2026.06.01 | ₩40,710 | ₩41,032 | ₩39,717 | ₩40,951 | +0.59% | 26.6만 |
|---|
| 2026.05.29 | ₩41,045 | ₩41,205 | ₩40,267 | ₩40,763 | -0.69% | 28.2만 |
|---|
| 2026.05.28 | ₩39,972 | ₩40,837 | ₩39,711 | ₩40,656 | +1.71% | 24.1만 |
|---|
| 2026.05.27 | ₩39,637 | ₩39,892 | ₩39,342 | ₩39,771 | +0.34% | 17.1만 |
|---|
| 2026.05.26 | ₩38,900 | ₩39,557 | ₩38,897 | ₩39,422 | +1.34% | 24만 |
|---|
| 2026.05.22 | ₩38,283 | ₩38,591 | ₩38,202 | ₩38,484 | +0.53% | 14.7만 |
|---|
| 2026.05.21 | ₩37,357 | ₩38,055 | ₩36,902 | ₩38,055 | +1.87% | 14.5만 |
|---|
| 2026.05.20 | ₩36,647 | ₩37,505 | ₩36,647 | ₩37,277 | +1.72% | 14.5만 |
|---|
| 2026.05.19 | ₩35,520 | ₩36,676 | ₩35,507 | ₩36,459 | +2.64% | 25만 |
|---|
| 2026.05.18 | ₩37,465 | ₩37,498 | ₩35,547 | ₩35,869 | -4.26% | 32.6만 |
|---|
| 2026.05.15 | ₩38,457 | ₩38,457 | ₩37,371 | ₩37,371 | -2.82% | 22.5만 |
|---|
| 2026.05.14 | ₩37,961 | ₩39,007 | ₩37,947 | ₩38,819 | +2.26% | 20.4만 |
|---|
| 2026.05.13 | ₩37,505 | ₩37,974 | ₩36,995 | ₩37,934 | +1.14% | 30.8만 |
|---|
| 2026.05.12 | ₩37,773 | ₩38,001 | ₩36,513 | ₩37,156 | -1.63% | 28만 |
|---|
| 2026.05.11 | ₩37,384 | ₩38,390 | ₩37,264 | ₩38,149 | +2.04% | 23만 |
|---|
| 2026.05.08 | ₩37,357 | ₩37,596 | ₩37,049 | ₩37,505 | +0.39% | 19.6만 |
|---|
| 2026.05.07 | ₩38,229 | ₩38,229 | ₩36,566 | ₩36,928 | -3.40% | 22.5만 |
|---|
| 2026.05.06 | ₩37,250 | ₩37,852 | ₩36,942 | ₩37,666 | +1.12% | 24.1만 |
|---|
| 2026.05.05 | ₩36,177 | ₩37,194 | ₩36,177 | ₩36,687 | +1.41% | 16.6만 |
|---|
| 2026.05.04 | ₩36,030 | ₩36,231 | ₩35,628 | ₩36,164 | +0.37% | 21.7만 |
|---|
| 2026.05.01 | ₩35,065 | ₩36,204 | ₩35,065 | ₩36,164 | +3.14% | 24.3만 |
|---|
| 2026.04.30 | ₩34,247 | ₩34,917 | ₩33,952 | ₩34,823 | +1.68% | 32.3만 |
|---|
| 2026.04.29 | ₩33,670 | ₩33,697 | ₩33,187 | ₩33,697 | +0.08% | 20.9만 |
|---|
| 2026.04.28 | ₩34,461 | ₩34,702 | ₩33,429 | ₩33,643 | -2.37% | 32.6만 |
|---|
| 2026.04.27 | ₩35,990 | ₩36,204 | ₩34,635 | ₩35,132 | -2.38% | 31.2만 |
|---|
| 2026.04.24 | ₩34,877 | ₩36,043 | ₩34,662 | ₩35,829 | +2.73% | 26.7만 |
|---|
| 2026.04.23 | ₩34,850 | ₩35,118 | ₩34,327 | ₩34,609 | -0.69% | 17.2만 |
|---|
| 2026.04.22 | ₩34,528 | ₩34,823 | ₩34,314 | ₩34,743 | +0.62% | 17만 |
|---|
| 2026.04.21 | ₩34,233 | ₩34,300 | ₩33,858 | ₩34,139 | -0.27% | 18.4만 |
|---|
| 2026.04.20 | ₩33,576 | ₩34,153 | ₩33,576 | ₩34,086 | +1.52% | 26.9만 |
|---|
| 2026.04.17 | ₩33,509 | ₩33,748 | ₩33,321 | ₩33,482 | -0.08% | 19.9만 |
|---|
| 2026.04.16 | ₩32,463 | ₩33,080 | ₩32,463 | ₩33,013 | +1.69% | 20만 |
|---|
| 2026.04.15 | ₩32,316 | ₩32,664 | ₩32,182 | ₩32,503 | +0.58% | 13.9만 |
|---|
| 2026.04.14 | ₩32,007 | ₩32,503 | ₩32,007 | ₩32,503 | +1.55% | 17.6만 |
|---|
| 2026.04.13 | ₩31,310 | ₩32,153 | ₩31,243 | ₩32,074 | +2.44% | 15만 |
|---|
| 2026.04.10 | ₩31,377 | ₩31,732 | ₩31,310 | ₩31,431 | +0.17% | 21.4만 |
|---|
| 2026.04.09 | ₩31,256 | ₩31,739 | ₩31,256 | ₩31,417 | +0.51% | 16.2만 |
|---|
| 2026.04.08 | ₩31,551 | ₩31,753 | ₩30,935 | ₩31,350 | -0.64% | 19.7만 |
|---|
| 2026.04.07 | ₩30,063 | ₩30,157 | ₩29,822 | ₩30,076 | +0.04% | 12.3만 |
|---|
| 2026.04.06 | ₩30,304 | ₩30,358 | ₩29,795 | ₩30,170 | -0.44% | 13.8만 |
|---|
| 2026.04.02 | ₩29,620 | ₩30,291 | ₩29,232 | ₩29,983 | +1.22% | 11.8만 |
|---|
| 2026.04.01 | ₩29,781 | ₩30,740 | ₩29,781 | ₩30,304 | +1.76% | 20.3만 |
|---|
| 2026.03.31 | ₩28,682 | ₩29,714 | ₩28,581 | ₩29,701 | +3.55% | 32.4만 |
|---|
| 2026.03.30 | ₩29,017 | ₩29,165 | ₩28,226 | ₩28,440 | -1.99% | 19.5만 |
|---|
| 2026.03.27 | ₩29,151 | ₩29,366 | ₩28,735 | ₩28,789 | -1.24% | 13.9만 |
|---|
| 2026.03.26 | ₩30,157 | ₩30,237 | ₩29,419 | ₩29,419 | -2.45% | 22.4만 |
|---|
| 2026.03.25 | ₩29,902 | ₩30,425 | ₩29,688 | ₩30,425 | +1.75% | 16.6만 |
|---|
| 2026.03.24 | ₩29,165 | ₩29,956 | ₩29,044 | ₩29,647 | +1.66% | 20만 |
|---|
| 2026.03.23 | ₩29,191 | ₩29,714 | ₩28,963 | ₩29,272 | +0.28% | 10.8만 |
|---|
| 2026.03.20 | ₩29,473 | ₩29,473 | ₩28,561 | ₩28,722 | -2.55% | 17.1만 |
|---|
| 2026.03.19 | ₩28,749 | ₩29,486 | ₩28,711 | ₩29,339 | +2.05% | 12.3만 |
|---|
| 2026.03.18 | ₩29,165 | ₩29,681 | ₩29,165 | ₩29,178 | +0.05% | 16.2만 |
|---|
| 2026.03.17 | ₩29,473 | ₩29,528 | ₩29,165 | ₩29,366 | -0.36% | 12.7만 |
|---|
| 2026.03.16 | ₩29,098 | ₩29,473 | ₩29,098 | ₩29,285 | +0.65% | 15.1만 |
|---|
| 2026.03.13 | ₩28,803 | ₩29,165 | ₩28,628 | ₩28,668 | -0.47% | 17.6만 |
|---|
| 2026.03.12 | ₩28,762 | ₩29,138 | ₩28,756 | ₩28,883 | +0.42% | 37.3만 |
|---|
| 2026.03.11 | ₩28,534 | ₩29,075 | ₩28,427 | ₩29,044 | +1.79% | 56.4만 |
|---|
| 2026.03.10 | ₩28,320 | ₩28,910 | ₩28,239 | ₩28,360 | +0.14% | 66.9만 |
|---|
| 2026.03.09 | ₩28,011 | ₩28,414 | ₩27,783 | ₩28,239 | +0.81% | 32.1만 |
|---|
| 2026.03.06 | ₩28,789 | ₩29,144 | ₩28,306 | ₩28,387 | -1.40% | 35.6만 |
|---|
| 2026.03.05 | ₩29,741 | ₩29,929 | ₩29,165 | ₩29,486 | -0.86% | 20.8만 |
|---|
| 2026.03.04 | ₩29,889 | ₩30,181 | ₩29,741 | ₩29,969 | +0.27% | 16.9만 |
|---|
| 2026.03.03 | ₩30,304 | ₩30,371 | ₩29,587 | ₩29,714 | -1.95% | 27.9만 |
|---|
| 2026.03.02 | ₩30,143 | ₩30,961 | ₩30,102 | ₩30,935 | +2.62% | 19.8만 |
|---|
| 2026.02.27 | ₩30,733 | ₩30,733 | ₩30,251 | ₩30,519 | -0.70% | 19.3만 |
|---|
| 2026.02.26 | ₩31,028 | ₩31,189 | ₩30,599 | ₩30,894 | -0.43% | 12만 |
|---|
| 2026.02.25 | ₩30,975 | ₩31,282 | ₩30,941 | ₩31,028 | +0.17% | 16.4만 |
|---|
| 2026.02.24 | ₩30,814 | ₩30,961 | ₩30,666 | ₩30,800 | -0.04% | 10.8만 |
|---|
| 2026.02.23 | ₩31,163 | ₩31,163 | ₩30,499 | ₩30,760 | -1.29% | 16만 |
|---|
| 2026.02.20 | ₩30,881 | ₩31,323 | ₩30,754 | ₩31,122 | +0.78% | 10.1만 |
|---|
| 2026.02.19 | ₩30,680 | ₩30,988 | ₩30,438 | ₩30,921 | +0.79% | 8.3만 |
|---|
| 2026.02.18 | ₩30,693 | ₩31,095 | ₩30,546 | ₩30,908 | +0.70% | 9.6만 |
|---|
| 2026.02.17 | ₩30,318 | ₩30,720 | ₩30,063 | ₩30,452 | +0.44% | 16.7만 |
|---|
| 2026.02.13 | ₩30,385 | ₩30,720 | ₩30,090 | ₩30,505 | +0.40% | 13.8만 |
|---|
| 2026.02.12 | ₩31,216 | ₩31,377 | ₩30,522 | ₩30,613 | -1.93% | 19만 |
|---|
| 2026.02.11 | ₩31,176 | ₩31,377 | ₩30,975 | ₩31,189 | +0.04% | 18.1만 |
|---|
| 2026.02.10 | ₩30,841 | ₩31,216 | ₩30,619 | ₩31,082 | +0.78% | 26.9만 |
|---|
| 2026.02.09 | ₩30,143 | ₩31,042 | ₩30,143 | ₩30,921 | +2.58% | 13.5만 |
|---|
| 2026.02.06 | ₩29,688 | ₩30,385 | ₩29,647 | ₩30,251 | +1.90% | 22.9만 |
|---|
| 2026.02.05 | ₩29,165 | ₩29,701 | ₩29,118 | ₩29,312 | +0.51% | 30.2만 |
|---|
| 2026.02.04 | ₩29,889 | ₩29,915 | ₩29,098 | ₩29,500 | -1.30% | 31.9만 |
|---|
| 2026.02.03 | ₩30,224 | ₩30,371 | ₩29,567 | ₩29,929 | -0.98% | 26.6만 |
|---|
| 2026.02.02 | ₩30,170 | ₩30,807 | ₩30,044 | ₩30,318 | +0.49% | 29만 |
|---|
| 2026.01.30 | ₩30,438 | ₩30,894 | ₩30,009 | ₩30,009 | -1.41% | 39.9만 |
|---|
| 2026.01.29 | ₩30,546 | ₩30,709 | ₩30,103 | ₩30,693 | +0.48% | 20.8만 |
|---|
| 2026.01.28 | ₩30,680 | ₩30,800 | ₩30,412 | ₩30,707 | +0.09% | 17.9만 |
|---|
| 2026.01.27 | ₩30,237 | ₩30,633 | ₩30,237 | ₩30,465 | +0.75% | 20.4만 |
|---|
| 2026.01.26 | ₩30,385 | ₩30,613 | ₩30,197 | ₩30,224 | -0.53% | 14.3만 |
|---|
| 2026.01.23 | ₩30,210 | ₩30,573 | ₩30,103 | ₩30,358 | +0.49% | 12.7만 |
|---|
| 2026.01.22 | ₩30,398 | ₩30,519 | ₩30,264 | ₩30,291 | -0.35% | 18.6만 |
|---|
| 2026.01.21 | ₩29,996 | ₩30,465 | ₩29,902 | ₩30,237 | +0.80% | 21.7만 |
|---|
| 2026.01.20 | ₩29,848 | ₩30,425 | ₩29,848 | ₩29,996 | +0.49% | 22만 |
|---|
| 2026.01.16 | ₩30,961 | ₩30,961 | ₩30,559 | ₩30,599 | -1.17% | 145.8만 |
|---|
| 2026.01.15 | ₩30,774 | ₩31,055 | ₩30,754 | ₩30,814 | +0.13% | 38.5만 |
|---|
| 2026.01.14 | ₩30,586 | ₩30,626 | ₩30,264 | ₩30,586 | 0.00% | 39.4만 |
|---|
| 2026.01.13 | ₩30,412 | ₩30,767 | ₩30,358 | ₩30,613 | +0.66% | 28.1만 |
|---|
| 2026.01.12 | ₩30,371 | ₩30,800 | ₩30,304 | ₩30,412 | +0.13% | 35.3만 |
|---|
| 2026.01.09 | ₩30,237 | ₩30,961 | ₩30,117 | ₩30,559 | +1.06% | 27.1만 |
|---|
| 2026.01.08 | ₩30,613 | ₩30,841 | ₩30,097 | ₩30,184 | -1.40% | 27.4만 |
|---|
| 2026.01.07 | ₩31,002 | ₩31,002 | ₩30,452 | ₩30,546 | -1.47% | 26.4만 |
|---|
| 2026.01.06 | ₩30,881 | ₩30,935 | ₩30,656 | ₩30,747 | -0.43% | 21.3만 |
|---|
| 2026.01.05 | ₩31,230 | ₩31,256 | ₩30,707 | ₩30,814 | -1.33% | 19만 |
|---|
| 2026.01.02 | ₩30,800 | ₩31,471 | ₩30,331 | ₩30,935 | +0.44% | 45.7만 |
|---|
| 2025.12.31 | ₩30,640 | ₩30,707 | ₩30,278 | ₩30,318 | -1.05% | 35.5만 |
|---|
| 2025.12.30 | ₩30,291 | ₩30,586 | ₩30,237 | ₩30,519 | +0.75% | 16.2만 |
|---|
| 2025.12.29 | ₩30,385 | ₩30,626 | ₩30,143 | ₩30,291 | -0.31% | 14.5만 |
|---|
| 2025.12.26 | ₩30,841 | ₩30,854 | ₩30,573 | ₩30,653 | -0.61% | 8.1만 |
|---|
| 2025.12.24 | ₩30,519 | ₩30,881 | ₩30,412 | ₩30,827 | +1.01% | 10.7만 |
|---|
| 2025.12.23 | ₩30,613 | ₩30,827 | ₩30,492 | ₩30,626 | +0.04% | 17.2만 |
|---|
| 2025.12.22 | ₩30,733 | ₩30,948 | ₩30,505 | ₩30,693 | -0.13% | 14.7만 |
|---|
| 2025.12.19 | ₩30,479 | ₩31,247 | ₩30,412 | ₩31,163 | +2.24% | 17.6만 |
|---|
| 2025.12.18 | ₩29,983 | ₩30,562 | ₩29,983 | ₩30,304 | +1.07% | 22만 |
|---|
| 2025.12.17 | ₩29,902 | ₩30,023 | ₩29,567 | ₩29,607 | -0.99% | 27.4만 |
|---|
| 2025.12.16 | ₩29,647 | ₩30,050 | ₩29,521 | ₩29,915 | +0.90% | 26만 |
|---|
| 2025.12.15 | ₩30,170 | ₩30,424 | ₩29,795 | ₩29,795 | -1.24% | 16만 |
|---|
| 2025.12.12 | ₩30,894 | ₩30,894 | ₩29,835 | ₩30,050 | -2.73% | 15.9만 |
|---|
| 2025.12.11 | ₩30,948 | ₩30,948 | ₩30,398 | ₩30,841 | -0.35% | 17.1만 |
|---|
| 2025.12.10 | ₩30,666 | ₩30,975 | ₩30,626 | ₩30,894 | +0.74% | 14.3만 |
|---|
| 2025.12.09 | ₩30,546 | ₩30,774 | ₩30,546 | ₩30,707 | +0.53% | 14.5만 |
|---|
| 2025.12.08 | ₩30,626 | ₩30,707 | ₩30,505 | ₩30,653 | +0.09% | 13.2만 |
|---|
| 2025.12.05 | ₩30,345 | ₩30,573 | ₩30,278 | ₩30,505 | +0.53% | 13.3만 |
|---|
| 2025.12.04 | ₩29,808 | ₩30,304 | ₩29,688 | ₩30,251 | +1.48% | 15.2만 |
|---|
| 2025.12.03 | ₩29,647 | ₩29,983 | ₩29,366 | ₩29,889 | +0.81% | 20.3만 |
|---|
| 2025.12.02 | ₩29,915 | ₩30,338 | ₩29,768 | ₩29,768 | -0.49% | 18.1만 |
|---|
| 2025.12.01 | ₩29,406 | ₩29,942 | ₩29,366 | ₩29,741 | +1.14% | 24.3만 |
|---|
| 2025.11.28 | ₩29,486 | ₩29,761 | ₩29,410 | ₩29,634 | +0.50% | 29.7만 |
|---|
| 2025.11.26 | ₩28,977 | ₩29,553 | ₩28,675 | ₩29,232 | +0.88% | 17.3만 |
|---|
| 2025.11.25 | ₩28,776 | ₩28,977 | ₩28,172 | ₩28,803 | +0.09% | 15.6만 |
|---|
| 2025.11.24 | ₩28,280 | ₩29,178 | ₩28,280 | ₩28,910 | +2.23% | 12.1만 |
|---|
| 2025.11.21 | ₩28,052 | ₩28,601 | ₩27,743 | ₩28,172 | +0.43% | 18.7만 |
|---|
| 2025.11.20 | ₩29,178 | ₩29,486 | ₩28,095 | ₩28,199 | -3.35% | 29.6만 |
|---|
| 2025.11.19 | ₩28,105 | ₩28,749 | ₩27,958 | ₩28,588 | +1.72% | 19.2만 |
|---|
| 2025.11.18 | ₩28,387 | ₩28,588 | ₩27,971 | ₩28,092 | -1.04% | 24.1만 |
|---|
| 2025.11.17 | ₩28,883 | ₩29,272 | ₩28,508 | ₩28,588 | -1.02% | 15.8만 |
|---|
| 2025.11.14 | ₩28,682 | ₩29,366 | ₩28,467 | ₩28,950 | +0.94% | 20.6만 |
|---|
| 2025.11.13 | ₩30,251 | ₩30,251 | ₩29,138 | ₩29,325 | -3.06% | 21.2만 |
|---|
| 2025.11.12 | ₩30,452 | ₩30,556 | ₩30,210 | ₩30,398 | -0.18% | 16만 |
|---|
| 2025.11.11 | ₩30,304 | ₩30,465 | ₩30,170 | ₩30,318 | +0.04% | 21.6만 |
|---|
| 2025.11.10 | ₩29,983 | ₩30,452 | ₩29,969 | ₩30,385 | +1.34% | 28.9만 |
|---|
| 2025.11.07 | ₩30,036 | ₩30,150 | ₩29,567 | ₩29,835 | -0.67% | 16.2만 |
|---|
| 2025.11.06 | ₩30,814 | ₩30,961 | ₩30,097 | ₩30,130 | -2.22% | 22만 |
|---|
| 2025.11.05 | ₩30,760 | ₩30,973 | ₩30,653 | ₩30,760 | 0.00% | 23.9만 |
|---|
| 2025.11.04 | ₩30,425 | ₩30,975 | ₩30,237 | ₩30,800 | +1.23% | 18.6만 |
|---|
| 2025.11.03 | ₩30,747 | ₩30,941 | ₩30,539 | ₩30,841 | +0.31% | 28.5만 |
|---|
| 2025.10.31 | ₩30,787 | ₩31,069 | ₩30,613 | ₩30,733 | -0.17% | 26.1만 |
|---|
| 2025.10.30 | ₩30,398 | ₩30,599 | ₩30,170 | ₩30,586 | +0.62% | 22.8만 |
|---|
| 2025.10.29 | ₩29,822 | ₩30,546 | ₩29,822 | ₩30,479 | +2.20% | 26.3만 |
|---|
| 2025.10.28 | ₩29,406 | ₩29,795 | ₩29,339 | ₩29,795 | +1.32% | 22.9만 |
|---|
| 2025.10.27 | ₩29,272 | ₩29,419 | ₩29,178 | ₩29,352 | +0.27% | 17만 |
|---|
| 2025.10.24 | ₩28,682 | ₩29,071 | ₩28,662 | ₩28,923 | +0.84% | 13.8만 |
|---|
| 2025.10.23 | ₩28,360 | ₩28,588 | ₩28,306 | ₩28,427 | +0.24% | 19.5만 |
|---|
| 2025.10.22 | ₩28,843 | ₩28,976 | ₩28,179 | ₩28,373 | -1.63% | 26.5만 |
|---|
| 2025.10.21 | ₩28,829 | ₩29,071 | ₩28,722 | ₩28,776 | -0.19% | 14만 |
|---|
| 2025.10.20 | ₩28,923 | ₩29,218 | ₩28,910 | ₩28,923 | 0.00% | 17.8만 |
|---|
| 2025.10.17 | ₩28,896 | ₩29,258 | ₩28,829 | ₩28,883 | -0.05% | 18만 |
|---|
| 2025.10.16 | ₩29,486 | ₩29,553 | ₩28,997 | ₩29,017 | -1.59% | 47.8만 |
|---|
| 2025.10.15 | ₩29,580 | ₩29,755 | ₩29,232 | ₩29,460 | -0.41% | 17.4만 |
|---|
| 2025.10.14 | ₩29,728 | ₩29,929 | ₩29,346 | ₩29,728 | 0.00% | 18.2만 |
|---|
| 2025.10.13 | ₩29,996 | ₩30,338 | ₩29,915 | ₩29,956 | -0.13% | 27.9만 |
|---|
| 2025.10.10 | ₩30,935 | ₩31,002 | ₩29,741 | ₩29,808 | -3.64% | 22.9만 |
|---|
