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 | ₩40,284 | ₩40,438 | ₩39,696 | ₩40,204 | -0.20% | 13만 |
| 2026.10.08 | ₩40,631 | ₩41,206 | ₩39,683 | ₩39,950 | -1.68% | 17.2만 |
| 2026.10.07 | ₩41,580 | ₩41,918 | ₩40,872 | ₩41,112 | -1.12% | 19.4만 |
| 2026.10.06 | ₩41,874 | ₩41,954 | ₩41,406 | ₩41,727 | -0.35% | 13.7만 |
| 2026.10.05 | ₩41,540 | ₩41,620 | ₩40,845 | ₩41,406 | -0.32% | 10.4만 |
| 2026.10.02 | ₩42,074 | ₩42,141 | ₩41,005 | ₩41,246 | -1.97% | 15.4만 |
| 2026.10.01 | ₩39,843 | ₩42,421 | ₩39,403 | ₩41,259 | +3.55% | 77.2만 |
| 2026.09.30 | ₩40,137 | ₩40,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,296 |
| -2.10% |
| 35.8만 |
| 2026.09.29 | ₩39,362 | ₩39,723 | ₩39,095 | ₩39,576 | +0.54% | 19.4만 |
|---|
| 2026.09.28 | ₩39,429 | ₩39,937 | ₩39,002 | ₩39,229 | -0.51% | 11.8만 |
|---|
| 2026.09.25 | ₩39,910 | ₩39,910 | ₩39,349 | ₩39,750 | -0.40% | 10.7만 |
|---|
| 2026.09.24 | ₩39,242 | ₩39,843 | ₩38,775 | ₩39,469 | +0.58% | 10만 |
|---|
| 2026.09.23 | ₩39,910 | ₩39,937 | ₩39,416 | ₩39,536 | -0.94% | 5.2만 |
|---|
| 2026.09.22 | ₩39,269 | ₩40,204 | ₩39,269 | ₩39,964 | +1.77% | 12.7만 |
|---|
| 2026.09.21 | ₩39,122 | ₩39,443 | ₩39,049 | ₩39,349 | +0.58% | 11.5만 |
|---|
| 2026.09.18 | ₩38,067 | ₩38,828 | ₩38,067 | ₩38,761 | +1.82% | 10만 |
|---|
| 2026.09.17 | ₩38,200 | ₩38,655 | ₩37,880 | ₩38,227 | +0.07% | 25.9만 |
|---|
| 2026.09.16 | ₩37,733 | ₩38,200 | ₩37,212 | ₩37,452 | -0.74% | 31.4만 |
|---|
| 2026.09.15 | ₩38,655 | ₩38,748 | ₩36,998 | ₩37,145 | -3.90% | 35.9만 |
|---|
| 2026.09.14 | ₩41,032 | ₩41,443 | ₩40,351 | ₩40,658 | -0.91% | 15.3만 |
|---|
| 2026.09.11 | ₩41,780 | ₩41,874 | ₩41,139 | ₩41,460 | -0.77% | 12.9만 |
|---|
| 2026.09.10 | ₩41,406 | ₩41,767 | ₩41,086 | ₩41,112 | -0.71% | 14.6만 |
|---|
| 2026.09.09 | ₩41,954 | ₩42,328 | ₩41,927 | ₩42,061 | +0.25% | 15.2만 |
|---|
| 2026.09.08 | ₩41,914 | ₩42,074 | ₩41,673 | ₩41,820 | -0.22% | 15.4만 |
|---|
| 2026.09.04 | ₩41,059 | ₩41,633 | ₩41,019 | ₩41,633 | +1.40% | 10.7만 |
|---|
| 2026.09.03 | ₩41,045 | ₩41,393 | ₩40,525 | ₩41,126 | +0.20% | 17.2만 |
|---|
| 2026.09.02 | ₩41,206 | ₩41,660 | ₩40,458 | ₩40,979 | -0.55% | 13만 |
|---|
| 2026.09.01 | ₩41,767 | ₩42,007 | ₩40,391 | ₩41,473 | -0.70% | 20.7만 |
|---|
| 2026.08.31 | ₩41,900 | ₩42,007 | ₩41,406 | ₩41,833 | -0.16% | 18.9만 |
|---|
| 2026.08.28 | ₩41,433 | ₩41,940 | ₩41,246 | ₩41,793 | +0.87% | 14.7만 |
|---|
| 2026.08.27 | ₩41,566 | ₩41,727 | ₩41,206 | ₩41,566 | 0.00% | 15.4만 |
|---|
| 2026.08.26 | ₩40,284 | ₩40,805 | ₩40,204 | ₩40,805 | +1.29% | 10.7만 |
|---|
| 2026.08.25 | ₩40,110 | ₩40,685 | ₩40,044 | ₩40,391 | +0.70% | 12.6만 |
|---|
| 2026.08.24 | ₩40,752 | ₩40,752 | ₩39,803 | ₩39,964 | -1.93% | 20.9만 |
|---|
| 2026.08.21 | ₩41,019 | ₩41,406 | ₩40,338 | ₩40,712 | -0.75% | 6.1만 |
|---|
| 2026.08.20 | ₩40,899 | ₩41,192 | ₩40,179 | ₩40,591 | -0.75% | 13.3만 |
|---|
| 2026.08.19 | ₩42,007 | ₩42,181 | ₩40,812 | ₩40,818 | -2.83% | 10.1만 |
|---|
| 2026.08.18 | ₩41,660 | ₩42,194 | ₩41,246 | ₩41,500 | -0.38% | 14.4만 |
|---|
| 2026.08.17 | ₩42,207 | ₩42,581 | ₩42,101 | ₩42,354 | +0.35% | 18.4만 |
|---|
| 2026.08.14 | ₩41,700 | ₩42,595 | ₩41,700 | ₩42,047 | +0.83% | 14.6만 |
|---|
| 2026.08.13 | ₩40,979 | ₩42,334 | ₩40,631 | ₩42,288 | +3.19% | 25.6만 |
|---|
| 2026.08.12 | ₩40,738 | ₩41,206 | ₩40,451 | ₩41,139 | +0.98% | 14.8만 |
|---|
| 2026.08.11 | ₩40,284 | ₩40,344 | ₩39,803 | ₩40,097 | -0.46% | 11.6만 |
|---|
| 2026.08.10 | ₩40,257 | ₩40,899 | ₩39,754 | ₩40,498 | +0.60% | 18.2만 |
|---|
| 2026.08.07 | ₩40,191 | ₩40,418 | ₩39,536 | ₩40,177 | -0.03% | 12.9만 |
|---|
| 2026.08.06 | ₩39,443 | ₩39,977 | ₩39,403 | ₩39,483 | +0.10% | 15.6만 |
|---|
| 2026.08.05 | ₩39,910 | ₩40,471 | ₩39,790 | ₩39,977 | +0.17% | 12.8만 |
|---|
| 2026.08.04 | ₩39,403 | ₩40,484 | ₩39,002 | ₩39,777 | +0.95% | 23.1만 |
|---|
| 2026.08.03 | ₩37,800 | ₩39,069 | ₩37,412 | ₩38,681 | +2.33% | 31.4만 |
|---|
| 2026.07.31 | ₩37,920 | ₩38,067 | ₩37,291 | ₩37,973 | +0.14% | 17.2만 |
|---|
| 2026.07.30 | ₩36,344 | ₩37,412 | ₩35,569 | ₩37,319 | +2.68% | 33.2만 |
|---|
| 2026.07.29 | ₩36,344 | ₩36,691 | ₩35,329 | ₩35,476 | -2.39% | 29.5만 |
|---|
| 2026.07.28 | ₩36,811 | ₩37,132 | ₩36,437 | ₩36,531 | -0.76% | 17.1만 |
|---|
| 2026.07.27 | ₩38,534 | ₩38,768 | ₩37,185 | ₩37,426 | -2.88% | 14.7만 |
|---|
| 2026.07.24 | ₩38,641 | ₩39,069 | ₩38,186 | ₩38,321 | -0.83% | 10.3만 |
|---|
| 2026.07.23 | ₩38,080 | ₩39,656 | ₩38,080 | ₩38,615 | +1.40% | 22.6만 |
|---|
| 2026.07.22 | ₩38,281 | ₩39,082 | ₩38,281 | ₩38,374 | +0.24% | 25.4만 |
|---|
| 2026.07.21 | ₩37,439 | ₩38,441 | ₩37,439 | ₩38,281 | +2.25% | 9.3만 |
|---|
| 2026.07.20 | ₩37,239 | ₩37,680 | ₩36,938 | ₩36,972 | -0.72% | 12.1만 |
|---|
| 2026.07.17 | ₩36,157 | ₩37,466 | ₩35,703 | ₩36,825 | +1.85% | 27만 |
|---|
| 2026.07.16 | ₩38,454 | ₩38,935 | ₩36,718 | ₩37,078 | -3.58% | 24.8만 |
|---|
| 2026.07.15 | ₩39,175 | ₩39,403 | ₩38,361 | ₩38,855 | -0.82% | 29.9만 |
|---|
| 2026.07.14 | ₩39,416 | ₩39,469 | ₩38,935 | ₩39,282 | -0.34% | 15.1만 |
|---|
| 2026.07.13 | ₩39,069 | ₩39,189 | ₩38,615 | ₩38,828 | -0.62% | 12.5만 |
|---|
| 2026.07.10 | ₩39,069 | ₩39,710 | ₩38,641 | ₩39,362 | +0.75% | 22.2만 |
|---|
| 2026.07.09 | ₩38,775 | ₩39,336 | ₩38,735 | ₩39,242 | +1.21% | 16.2만 |
|---|
| 2026.07.08 | ₩37,800 | ₩38,373 | ₩37,399 | ₩38,214 | +1.10% | 18.1만 |
|---|
| 2026.07.07 | ₩39,135 | ₩39,282 | ₩37,853 | ₩38,067 | -2.73% | 21.7만 |
|---|
| 2026.07.06 | ₩39,523 | ₩40,366 | ₩39,336 | ₩39,563 | +0.10% | 21.6만 |
|---|
| 2026.07.02 | ₩40,204 | ₩40,732 | ₩38,882 | ₩39,256 | -2.36% | 24.1만 |
|---|
| 2026.07.01 | ₩39,803 | ₩41,072 | ₩39,670 | ₩40,578 | +1.95% | 45.1만 |
|---|
| 2026.06.30 | ₩39,082 | ₩40,191 | ₩38,895 | ₩40,110 | +2.63% | 48.4만 |
|---|
| 2026.06.29 | ₩38,000 | ₩39,242 | ₩37,773 | ₩39,229 | +3.23% | 67.4만 |
|---|
| 2026.06.26 | ₩38,307 | ₩39,069 | ₩36,851 | ₩37,987 | -0.84% | 105.6만 |
|---|
| 2026.06.25 | ₩40,257 | ₩40,952 | ₩39,683 | ₩39,870 | -0.96% | 18만 |
|---|
| 2026.06.24 | ₩40,217 | ₩40,400 | ₩38,735 | ₩39,202 | -2.52% | 17.1만 |
|---|
| 2026.06.23 | ₩40,070 | ₩40,378 | ₩39,643 | ₩40,070 | 0.00% | 22.3만 |
|---|
| 2026.06.22 | ₩41,700 | ₩42,007 | ₩41,152 | ₩41,433 | -0.64% | 21.3만 |
|---|
| 2026.06.18 | ₩40,805 | ₩41,846 | ₩40,765 | ₩41,526 | +1.77% | 14.6만 |
|---|
| 2026.06.17 | ₩41,166 | ₩42,020 | ₩40,224 | ₩40,338 | -2.01% | 15.4만 |
|---|
| 2026.06.16 | ₩42,248 | ₩42,301 | ₩40,740 | ₩41,219 | -2.43% | 19.7만 |
|---|
| 2026.06.15 | ₩41,740 | ₩42,581 | ₩41,673 | ₩42,314 | +1.38% | 19.8만 |
|---|
| 2026.06.12 | ₩40,965 | ₩41,232 | ₩39,857 | ₩41,059 | +0.23% | 11.4만 |
|---|
| 2026.06.11 | ₩38,935 | ₩40,618 | ₩38,935 | ₩40,471 | +3.95% | 14.7만 |
|---|
| 2026.06.10 | ₩38,868 | ₩39,610 | ₩38,307 | ₩38,695 | -0.45% | 13.9만 |
|---|
| 2026.06.09 | ₩40,338 | ₩40,725 | ₩38,200 | ₩39,042 | -3.21% | 15.9만 |
|---|
| 2026.06.08 | ₩39,202 | ₩39,736 | ₩39,002 | ₩39,549 | +0.89% | 15.7만 |
|---|
| 2026.06.05 | ₩40,097 | ₩40,428 | ₩38,454 | ₩38,802 | -3.23% | 37.5만 |
|---|
| 2026.06.04 | ₩40,444 | ₩41,124 | ₩39,923 | ₩40,992 | +1.35% | 25.5만 |
|---|
| 2026.06.03 | ₩42,114 | ₩42,181 | ₩41,099 | ₩41,299 | -1.93% | 19만 |
|---|
| 2026.06.02 | ₩40,979 | ₩42,154 | ₩40,391 | ₩42,154 | +2.87% | 24.4만 |
|---|
| 2026.06.01 | ₩40,551 | ₩40,872 | ₩39,563 | ₩40,792 | +0.59% | 26.6만 |
|---|
| 2026.05.29 | ₩40,885 | ₩41,044 | ₩40,110 | ₩40,605 | -0.69% | 28.2만 |
|---|
| 2026.05.28 | ₩39,817 | ₩40,678 | ₩39,556 | ₩40,498 | +1.71% | 24.1만 |
|---|
| 2026.05.27 | ₩39,483 | ₩39,736 | ₩39,189 | ₩39,616 | +0.34% | 17.1만 |
|---|
| 2026.05.26 | ₩38,748 | ₩39,403 | ₩38,745 | ₩39,269 | +1.34% | 24만 |
|---|
| 2026.05.22 | ₩38,134 | ₩38,441 | ₩38,054 | ₩38,334 | +0.53% | 14.7만 |
|---|
| 2026.05.21 | ₩37,212 | ₩37,907 | ₩36,758 | ₩37,907 | +1.87% | 14.5만 |
|---|
| 2026.05.20 | ₩36,504 | ₩37,359 | ₩36,504 | ₩37,132 | +1.72% | 14.5만 |
|---|
| 2026.05.19 | ₩35,382 | ₩36,534 | ₩35,369 | ₩36,317 | +2.64% | 25만 |
|---|
| 2026.05.18 | ₩37,319 | ₩37,352 | ₩35,409 | ₩35,729 | -4.26% | 32.6만 |
|---|
| 2026.05.15 | ₩38,307 | ₩38,307 | ₩37,225 | ₩37,225 | -2.82% | 22.5만 |
|---|
| 2026.05.14 | ₩37,813 | ₩38,855 | ₩37,800 | ₩38,668 | +2.26% | 20.4만 |
|---|
| 2026.05.13 | ₩37,359 | ₩37,826 | ₩36,851 | ₩37,786 | +1.14% | 30.8만 |
|---|
| 2026.05.12 | ₩37,626 | ₩37,853 | ₩36,371 | ₩37,012 | -1.63% | 28만 |
|---|
| 2026.05.11 | ₩37,239 | ₩38,241 | ₩37,119 | ₩38,000 | +2.04% | 23만 |
|---|
| 2026.05.08 | ₩37,212 | ₩37,450 | ₩36,905 | ₩37,359 | +0.39% | 19.6만 |
|---|
| 2026.05.07 | ₩38,080 | ₩38,080 | ₩36,424 | ₩36,785 | -3.40% | 22.5만 |
|---|
| 2026.05.06 | ₩37,105 | ₩37,705 | ₩36,798 | ₩37,519 | +1.12% | 24.1만 |
|---|
| 2026.05.05 | ₩36,037 | ₩37,049 | ₩36,037 | ₩36,544 | +1.41% | 16.6만 |
|---|
| 2026.05.04 | ₩35,890 | ₩36,090 | ₩35,489 | ₩36,023 | +0.37% | 21.7만 |
|---|
| 2026.05.01 | ₩34,928 | ₩36,063 | ₩34,928 | ₩36,023 | +3.14% | 24.3만 |
|---|
| 2026.04.30 | ₩34,113 | ₩34,781 | ₩33,819 | ₩34,688 | +1.68% | 32.3만 |
|---|
| 2026.04.29 | ₩33,539 | ₩33,566 | ₩33,058 | ₩33,566 | +0.08% | 20.9만 |
|---|
| 2026.04.28 | ₩34,327 | ₩34,567 | ₩33,299 | ₩33,512 | -2.37% | 32.6만 |
|---|
| 2026.04.27 | ₩35,850 | ₩36,063 | ₩34,501 | ₩34,995 | -2.38% | 31.2만 |
|---|
| 2026.04.24 | ₩34,741 | ₩35,903 | ₩34,527 | ₩35,689 | +2.73% | 26.7만 |
|---|
| 2026.04.23 | ₩34,714 | ₩34,981 | ₩34,193 | ₩34,474 | -0.69% | 17.2만 |
|---|
| 2026.04.22 | ₩34,394 | ₩34,688 | ₩34,180 | ₩34,607 | +0.62% | 17만 |
|---|
| 2026.04.21 | ₩34,100 | ₩34,167 | ₩33,726 | ₩34,006 | -0.27% | 18.4만 |
|---|
| 2026.04.20 | ₩33,445 | ₩34,020 | ₩33,445 | ₩33,953 | +1.52% | 26.9만 |
|---|
| 2026.04.17 | ₩33,379 | ₩33,616 | ₩33,192 | ₩33,352 | -0.08% | 19.9만 |
|---|
| 2026.04.16 | ₩32,337 | ₩32,951 | ₩32,337 | ₩32,884 | +1.69% | 20만 |
|---|
| 2026.04.15 | ₩32,190 | ₩32,537 | ₩32,056 | ₩32,377 | +0.58% | 13.9만 |
|---|
| 2026.04.14 | ₩31,883 | ₩32,377 | ₩31,883 | ₩32,377 | +1.55% | 17.6만 |
|---|
| 2026.04.13 | ₩31,188 | ₩32,028 | ₩31,121 | ₩31,949 | +2.44% | 15만 |
|---|
| 2026.04.10 | ₩31,255 | ₩31,609 | ₩31,188 | ₩31,308 | +0.17% | 21.4만 |
|---|
| 2026.04.09 | ₩31,135 | ₩31,616 | ₩31,135 | ₩31,295 | +0.51% | 16.2만 |
|---|
| 2026.04.08 | ₩31,429 | ₩31,629 | ₩30,814 | ₩31,228 | -0.64% | 19.7만 |
|---|
| 2026.04.07 | ₩29,946 | ₩30,039 | ₩29,706 | ₩29,959 | +0.04% | 12.3만 |
|---|
| 2026.04.06 | ₩30,186 | ₩30,240 | ₩29,679 | ₩30,053 | -0.44% | 13.8만 |
|---|
| 2026.04.02 | ₩29,505 | ₩30,173 | ₩29,118 | ₩29,866 | +1.22% | 11.8만 |
|---|
| 2026.04.01 | ₩29,665 | ₩30,620 | ₩29,665 | ₩30,186 | +1.76% | 20.3만 |
|---|
| 2026.03.31 | ₩28,570 | ₩29,599 | ₩28,470 | ₩29,585 | +3.55% | 32.4만 |
|---|
| 2026.03.30 | ₩28,904 | ₩29,051 | ₩28,116 | ₩28,330 | -1.99% | 19.5만 |
|---|
| 2026.03.27 | ₩29,038 | ₩29,251 | ₩28,624 | ₩28,677 | -1.24% | 13.9만 |
|---|
| 2026.03.26 | ₩30,039 | ₩30,120 | ₩29,305 | ₩29,305 | -2.45% | 22.4만 |
|---|
| 2026.03.25 | ₩29,786 | ₩30,307 | ₩29,572 | ₩30,307 | +1.75% | 16.6만 |
|---|
| 2026.03.24 | ₩29,051 | ₩29,839 | ₩28,931 | ₩29,532 | +1.66% | 20만 |
|---|
| 2026.03.23 | ₩29,078 | ₩29,599 | ₩28,851 | ₩29,158 | +0.28% | 10.8만 |
|---|
| 2026.03.20 | ₩29,358 | ₩29,358 | ₩28,450 | ₩28,610 | -2.55% | 17.1만 |
|---|
| 2026.03.19 | ₩28,637 | ₩29,372 | ₩28,600 | ₩29,225 | +2.05% | 12.3만 |
|---|
| 2026.03.18 | ₩29,051 | ₩29,565 | ₩29,051 | ₩29,064 | +0.05% | 16.2만 |
|---|
| 2026.03.17 | ₩29,358 | ₩29,413 | ₩29,051 | ₩29,251 | -0.36% | 12.7만 |
|---|
| 2026.03.16 | ₩28,984 | ₩29,358 | ₩28,984 | ₩29,171 | +0.65% | 15.1만 |
|---|
| 2026.03.13 | ₩28,690 | ₩29,051 | ₩28,517 | ₩28,557 | -0.47% | 17.6만 |
|---|
| 2026.03.12 | ₩28,650 | ₩29,024 | ₩28,644 | ₩28,771 | +0.42% | 37.3만 |
|---|
| 2026.03.11 | ₩28,423 | ₩28,962 | ₩28,316 | ₩28,931 | +1.79% | 56.4만 |
|---|
| 2026.03.10 | ₩28,210 | ₩28,797 | ₩28,129 | ₩28,250 | +0.14% | 66.9만 |
|---|
| 2026.03.09 | ₩27,902 | ₩28,303 | ₩27,675 | ₩28,129 | +0.81% | 32.1만 |
|---|
| 2026.03.06 | ₩28,677 | ₩29,031 | ₩28,196 | ₩28,276 | -1.40% | 35.6만 |
|---|
| 2026.03.05 | ₩29,625 | ₩29,812 | ₩29,051 | ₩29,372 | -0.86% | 20.8만 |
|---|
| 2026.03.04 | ₩29,772 | ₩30,063 | ₩29,625 | ₩29,852 | +0.27% | 16.9만 |
|---|
| 2026.03.03 | ₩30,186 | ₩30,253 | ₩29,472 | ₩29,599 | -1.95% | 27.9만 |
|---|
| 2026.03.02 | ₩30,026 | ₩30,841 | ₩29,985 | ₩30,814 | +2.62% | 19.8만 |
|---|
| 2026.02.27 | ₩30,614 | ₩30,614 | ₩30,133 | ₩30,400 | -0.70% | 19.3만 |
|---|
| 2026.02.26 | ₩30,908 | ₩31,068 | ₩30,480 | ₩30,774 | -0.43% | 12만 |
|---|
| 2026.02.25 | ₩30,854 | ₩31,160 | ₩30,821 | ₩30,908 | +0.17% | 16.4만 |
|---|
| 2026.02.24 | ₩30,694 | ₩30,841 | ₩30,547 | ₩30,681 | -0.04% | 10.8만 |
|---|
| 2026.02.23 | ₩31,041 | ₩31,041 | ₩30,380 | ₩30,640 | -1.29% | 16만 |
|---|
| 2026.02.20 | ₩30,761 | ₩31,201 | ₩30,634 | ₩31,001 | +0.78% | 10.1만 |
|---|
| 2026.02.19 | ₩30,560 | ₩30,868 | ₩30,320 | ₩30,801 | +0.79% | 8.3만 |
|---|
| 2026.02.18 | ₩30,574 | ₩30,974 | ₩30,427 | ₩30,787 | +0.70% | 9.6만 |
|---|
| 2026.02.17 | ₩30,200 | ₩30,600 | ₩29,946 | ₩30,333 | +0.44% | 16.7만 |
|---|
| 2026.02.13 | ₩30,267 | ₩30,600 | ₩29,973 | ₩30,387 | +0.40% | 13.8만 |
|---|
| 2026.02.12 | ₩31,095 | ₩31,255 | ₩30,403 | ₩30,494 | -1.93% | 19만 |
|---|
| 2026.02.11 | ₩31,055 | ₩31,255 | ₩30,854 | ₩31,068 | +0.04% | 18.1만 |
|---|
| 2026.02.10 | ₩30,721 | ₩31,095 | ₩30,500 | ₩30,961 | +0.78% | 26.9만 |
|---|
| 2026.02.09 | ₩30,026 | ₩30,921 | ₩30,026 | ₩30,801 | +2.58% | 13.5만 |
|---|
| 2026.02.06 | ₩29,572 | ₩30,267 | ₩29,532 | ₩30,133 | +1.90% | 22.9만 |
|---|
| 2026.02.05 | ₩29,051 | ₩29,585 | ₩29,004 | ₩29,198 | +0.51% | 30.2만 |
|---|
| 2026.02.04 | ₩29,772 | ₩29,799 | ₩28,984 | ₩29,385 | -1.30% | 31.9만 |
|---|
| 2026.02.03 | ₩30,106 | ₩30,253 | ₩29,452 | ₩29,812 | -0.98% | 26.6만 |
|---|
| 2026.02.02 | ₩30,053 | ₩30,687 | ₩29,927 | ₩30,200 | +0.49% | 29만 |
|---|
| 2026.01.30 | ₩30,320 | ₩30,774 | ₩29,893 | ₩29,893 | -1.41% | 39.9만 |
|---|
| 2026.01.29 | ₩30,427 | ₩30,590 | ₩29,986 | ₩30,574 | +0.48% | 20.8만 |
|---|
| 2026.01.28 | ₩30,560 | ₩30,681 | ₩30,293 | ₩30,587 | +0.09% | 17.9만 |
|---|
| 2026.01.27 | ₩30,120 | ₩30,514 | ₩30,120 | ₩30,347 | +0.75% | 20.4만 |
|---|
| 2026.01.26 | ₩30,267 | ₩30,494 | ₩30,080 | ₩30,106 | -0.53% | 14.3만 |
|---|
| 2026.01.23 | ₩30,093 | ₩30,454 | ₩29,986 | ₩30,240 | +0.49% | 12.7만 |
|---|
| 2026.01.22 | ₩30,280 | ₩30,400 | ₩30,146 | ₩30,173 | -0.35% | 18.6만 |
|---|
| 2026.01.21 | ₩29,879 | ₩30,347 | ₩29,786 | ₩30,120 | +0.80% | 21.7만 |
|---|
| 2026.01.20 | ₩29,732 | ₩30,307 | ₩29,732 | ₩29,879 | +0.49% | 22만 |
|---|
| 2026.01.16 | ₩30,841 | ₩30,841 | ₩30,440 | ₩30,480 | -1.17% | 145.8만 |
|---|
| 2026.01.15 | ₩30,654 | ₩30,934 | ₩30,634 | ₩30,694 | +0.13% | 38.5만 |
|---|
| 2026.01.14 | ₩30,467 | ₩30,507 | ₩30,146 | ₩30,467 | 0.00% | 39.4만 |
|---|
| 2026.01.13 | ₩30,293 | ₩30,647 | ₩30,240 | ₩30,494 | +0.66% | 28.1만 |
|---|
| 2026.01.12 | ₩30,253 | ₩30,681 | ₩30,186 | ₩30,293 | +0.13% | 35.3만 |
|---|
| 2026.01.09 | ₩30,120 | ₩30,841 | ₩29,999 | ₩30,440 | +1.06% | 27.1만 |
|---|
| 2026.01.08 | ₩30,494 | ₩30,721 | ₩29,979 | ₩30,066 | -1.40% | 27.4만 |
|---|
| 2026.01.07 | ₩30,881 | ₩30,881 | ₩30,333 | ₩30,427 | -1.47% | 26.4만 |
|---|
| 2026.01.06 | ₩30,761 | ₩30,814 | ₩30,536 | ₩30,627 | -0.43% | 21.3만 |
|---|
| 2026.01.05 | ₩31,108 | ₩31,135 | ₩30,587 | ₩30,694 | -1.33% | 19만 |
|---|
| 2026.01.02 | ₩30,681 | ₩31,348 | ₩30,213 | ₩30,814 | +0.44% | 45.7만 |
|---|
| 2025.12.31 | ₩30,520 | ₩30,587 | ₩30,160 | ₩30,200 | -1.05% | 35.5만 |
|---|
| 2025.12.30 | ₩30,173 | ₩30,467 | ₩30,120 | ₩30,400 | +0.75% | 16.2만 |
|---|
| 2025.12.29 | ₩30,267 | ₩30,507 | ₩30,026 | ₩30,173 | -0.31% | 14.5만 |
|---|
| 2025.12.26 | ₩30,721 | ₩30,734 | ₩30,454 | ₩30,534 | -0.61% | 8.1만 |
|---|
| 2025.12.24 | ₩30,400 | ₩30,761 | ₩30,293 | ₩30,707 | +1.01% | 10.7만 |
|---|
| 2025.12.23 | ₩30,494 | ₩30,707 | ₩30,373 | ₩30,507 | +0.04% | 17.2만 |
|---|
| 2025.12.22 | ₩30,614 | ₩30,827 | ₩30,387 | ₩30,574 | -0.13% | 14.7만 |
|---|
| 2025.12.19 | ₩30,360 | ₩31,125 | ₩30,293 | ₩31,041 | +2.24% | 17.6만 |
|---|
| 2025.12.18 | ₩29,866 | ₩30,443 | ₩29,866 | ₩30,186 | +1.07% | 22만 |
|---|
| 2025.12.17 | ₩29,786 | ₩29,906 | ₩29,452 | ₩29,492 | -0.99% | 27.4만 |
|---|
| 2025.12.16 | ₩29,532 | ₩29,933 | ₩29,406 | ₩29,799 | +0.90% | 26만 |
|---|
| 2025.12.15 | ₩30,053 | ₩30,305 | ₩29,679 | ₩29,679 | -1.24% | 16만 |
|---|
| 2025.12.12 | ₩30,774 | ₩30,774 | ₩29,719 | ₩29,933 | -2.73% | 15.9만 |
|---|
| 2025.12.11 | ₩30,827 | ₩30,827 | ₩30,280 | ₩30,721 | -0.35% | 17.1만 |
|---|
| 2025.12.10 | ₩30,547 | ₩30,854 | ₩30,507 | ₩30,774 | +0.74% | 14.3만 |
|---|
| 2025.12.09 | ₩30,427 | ₩30,654 | ₩30,427 | ₩30,587 | +0.53% | 14.5만 |
|---|
| 2025.12.08 | ₩30,507 | ₩30,587 | ₩30,387 | ₩30,534 | +0.09% | 13.2만 |
|---|
| 2025.12.05 | ₩30,226 | ₩30,454 | ₩30,160 | ₩30,387 | +0.53% | 13.3만 |
|---|
| 2025.12.04 | ₩29,692 | ₩30,186 | ₩29,572 | ₩30,133 | +1.48% | 15.2만 |
|---|
| 2025.12.03 | ₩29,532 | ₩29,866 | ₩29,251 | ₩29,772 | +0.81% | 20.3만 |
|---|
| 2025.12.02 | ₩29,799 | ₩30,220 | ₩29,652 | ₩29,652 | -0.49% | 18.1만 |
|---|
| 2025.12.01 | ₩29,291 | ₩29,826 | ₩29,251 | ₩29,625 | +1.14% | 24.3만 |
|---|
| 2025.11.28 | ₩29,372 | ₩29,645 | ₩29,295 | ₩29,519 | +0.50% | 29.7만 |
|---|
| 2025.11.26 | ₩28,864 | ₩29,438 | ₩28,564 | ₩29,118 | +0.88% | 17.3만 |
|---|
| 2025.11.25 | ₩28,664 | ₩28,864 | ₩28,063 | ₩28,690 | +0.09% | 15.6만 |
|---|
| 2025.11.24 | ₩28,169 | ₩29,064 | ₩28,169 | ₩28,797 | +2.23% | 12.1만 |
|---|
| 2025.11.21 | ₩27,942 | ₩28,490 | ₩27,635 | ₩28,063 | +0.43% | 18.7만 |
|---|
| 2025.11.20 | ₩29,064 | ₩29,372 | ₩27,985 | ₩28,089 | -3.35% | 29.6만 |
|---|
| 2025.11.19 | ₩27,996 | ₩28,637 | ₩27,849 | ₩28,477 | +1.72% | 19.2만 |
|---|
| 2025.11.18 | ₩28,276 | ₩28,477 | ₩27,862 | ₩27,982 | -1.04% | 24.1만 |
|---|
| 2025.11.17 | ₩28,771 | ₩29,158 | ₩28,397 | ₩28,477 | -1.02% | 15.8만 |
|---|
| 2025.11.14 | ₩28,570 | ₩29,251 | ₩28,356 | ₩28,837 | +0.94% | 20.6만 |
|---|
| 2025.11.13 | ₩30,133 | ₩30,133 | ₩29,024 | ₩29,211 | -3.06% | 21.2만 |
|---|
| 2025.11.12 | ₩30,333 | ₩30,437 | ₩30,093 | ₩30,280 | -0.18% | 16만 |
|---|
| 2025.11.11 | ₩30,186 | ₩30,347 | ₩30,053 | ₩30,200 | +0.04% | 21.6만 |
|---|
| 2025.11.10 | ₩29,866 | ₩30,333 | ₩29,852 | ₩30,267 | +1.34% | 28.9만 |
|---|
| 2025.11.07 | ₩29,919 | ₩30,033 | ₩29,452 | ₩29,719 | -0.67% | 16.2만 |
|---|
| 2025.11.06 | ₩30,694 | ₩30,841 | ₩29,979 | ₩30,013 | -2.22% | 22만 |
|---|
| 2025.11.05 | ₩30,640 | ₩30,853 | ₩30,534 | ₩30,640 | 0.00% | 23.9만 |
|---|
| 2025.11.04 | ₩30,307 | ₩30,854 | ₩30,120 | ₩30,681 | +1.23% | 18.6만 |
|---|
| 2025.11.03 | ₩30,627 | ₩30,821 | ₩30,420 | ₩30,721 | +0.31% | 28.5만 |
|---|
| 2025.10.31 | ₩30,667 | ₩30,948 | ₩30,494 | ₩30,614 | -0.17% | 26.1만 |
|---|
| 2025.10.30 | ₩30,280 | ₩30,480 | ₩30,053 | ₩30,467 | +0.62% | 22.8만 |
|---|
| 2025.10.29 | ₩29,706 | ₩30,427 | ₩29,706 | ₩30,360 | +2.20% | 26.3만 |
|---|
| 2025.10.28 | ₩29,291 | ₩29,679 | ₩29,225 | ₩29,679 | +1.32% | 22.9만 |
|---|
| 2025.10.27 | ₩29,158 | ₩29,305 | ₩29,064 | ₩29,238 | +0.27% | 17만 |
|---|
| 2025.10.24 | ₩28,570 | ₩28,958 | ₩28,550 | ₩28,811 | +0.84% | 13.8만 |
|---|
| 2025.10.23 | ₩28,250 | ₩28,477 | ₩28,196 | ₩28,316 | +0.24% | 19.5만 |
|---|
| 2025.10.22 | ₩28,730 | ₩28,863 | ₩28,069 | ₩28,263 | -1.63% | 26.5만 |
|---|
| 2025.10.21 | ₩28,717 | ₩28,958 | ₩28,610 | ₩28,664 | -0.19% | 14만 |
|---|
| 2025.10.20 | ₩28,811 | ₩29,104 | ₩28,797 | ₩28,811 | 0.00% | 17.8만 |
|---|
| 2025.10.17 | ₩28,784 | ₩29,145 | ₩28,717 | ₩28,771 | -0.05% | 18만 |
|---|
| 2025.10.16 | ₩29,372 | ₩29,438 | ₩28,884 | ₩28,904 | -1.59% | 47.8만 |
|---|
| 2025.10.15 | ₩29,465 | ₩29,639 | ₩29,118 | ₩29,345 | -0.41% | 17.4만 |
|---|
| 2025.10.14 | ₩29,612 | ₩29,812 | ₩29,231 | ₩29,612 | 0.00% | 18.2만 |
|---|
| 2025.10.13 | ₩29,879 | ₩30,220 | ₩29,799 | ₩29,839 | -0.13% | 27.9만 |
|---|
| 2025.10.10 | ₩30,814 | ₩30,881 | ₩29,625 | ₩29,692 | -3.64% | 22.9만 |
|---|
