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 | ₩40,297 | ₩40,451 | ₩39,709 | ₩40,217 | -0.20% | 13만 |
| 2026.10.08 | ₩40,645 | ₩41,219 | ₩39,696 | ₩39,963 | -1.68% | 17.2만 |
| 2026.10.07 | ₩41,593 | ₩41,931 | ₩40,885 | ₩41,126 | -1.12% | 19.4만 |
| 2026.10.06 | ₩41,887 | ₩41,968 | ₩41,420 | ₩41,740 | -0.35% | 13.7만 |
| 2026.10.05 | ₩41,553 | ₩41,633 | ₩40,859 | ₩41,420 | -0.32% | 10.4만 |
| 2026.10.02 | ₩42,088 | ₩42,155 | ₩41,019 | ₩41,259 | -1.97% | 15.4만 |
| 2026.10.01 | ₩39,856 | ₩42,435 | ₩39,416 | ₩41,273 | +3.55% | 77.2만 |
| 2026.09.30 | ₩40,150 | ₩40,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,309 |
| -2.10% |
| 35.8만 |
| 2026.09.29 | ₩39,375 | ₩39,736 | ₩39,108 | ₩39,589 | +0.54% | 19.4만 |
|---|
| 2026.09.28 | ₩39,442 | ₩39,950 | ₩39,015 | ₩39,242 | -0.51% | 11.8만 |
|---|
| 2026.09.25 | ₩39,923 | ₩39,923 | ₩39,362 | ₩39,763 | -0.40% | 10.7만 |
|---|
| 2026.09.24 | ₩39,255 | ₩39,856 | ₩38,788 | ₩39,482 | +0.58% | 10만 |
|---|
| 2026.09.23 | ₩39,923 | ₩39,950 | ₩39,429 | ₩39,549 | -0.94% | 5.2만 |
|---|
| 2026.09.22 | ₩39,282 | ₩40,217 | ₩39,282 | ₩39,977 | +1.77% | 12.7만 |
|---|
| 2026.09.21 | ₩39,135 | ₩39,456 | ₩39,061 | ₩39,362 | +0.58% | 11.5만 |
|---|
| 2026.09.18 | ₩38,079 | ₩38,841 | ₩38,079 | ₩38,774 | +1.82% | 10만 |
|---|
| 2026.09.17 | ₩38,213 | ₩38,667 | ₩37,892 | ₩38,240 | +0.07% | 25.9만 |
|---|
| 2026.09.16 | ₩37,745 | ₩38,213 | ₩37,224 | ₩37,465 | -0.74% | 31.4만 |
|---|
| 2026.09.15 | ₩38,667 | ₩38,761 | ₩37,011 | ₩37,157 | -3.90% | 35.9만 |
|---|
| 2026.09.14 | ₩41,046 | ₩41,457 | ₩40,364 | ₩40,671 | -0.91% | 15.3만 |
|---|
| 2026.09.11 | ₩41,794 | ₩41,887 | ₩41,152 | ₩41,473 | -0.77% | 12.9만 |
|---|
| 2026.09.10 | ₩41,420 | ₩41,780 | ₩41,099 | ₩41,126 | -0.71% | 14.6만 |
|---|
| 2026.09.09 | ₩41,968 | ₩42,342 | ₩41,941 | ₩42,074 | +0.25% | 15.2만 |
|---|
| 2026.09.08 | ₩41,927 | ₩42,088 | ₩41,687 | ₩41,834 | -0.22% | 15.4만 |
|---|
| 2026.09.04 | ₩41,072 | ₩41,647 | ₩41,032 | ₩41,647 | +1.40% | 10.7만 |
|---|
| 2026.09.03 | ₩41,059 | ₩41,406 | ₩40,538 | ₩41,139 | +0.20% | 17.2만 |
|---|
| 2026.09.02 | ₩41,219 | ₩41,674 | ₩40,471 | ₩40,992 | -0.55% | 13만 |
|---|
| 2026.09.01 | ₩41,780 | ₩42,021 | ₩40,404 | ₩41,487 | -0.70% | 20.7만 |
|---|
| 2026.08.31 | ₩41,914 | ₩42,021 | ₩41,420 | ₩41,847 | -0.16% | 18.9만 |
|---|
| 2026.08.28 | ₩41,446 | ₩41,954 | ₩41,259 | ₩41,807 | +0.87% | 14.7만 |
|---|
| 2026.08.27 | ₩41,580 | ₩41,740 | ₩41,219 | ₩41,580 | 0.00% | 15.4만 |
|---|
| 2026.08.26 | ₩40,297 | ₩40,818 | ₩40,217 | ₩40,818 | +1.29% | 10.7만 |
|---|
| 2026.08.25 | ₩40,124 | ₩40,698 | ₩40,057 | ₩40,404 | +0.70% | 12.6만 |
|---|
| 2026.08.24 | ₩40,765 | ₩40,765 | ₩39,816 | ₩39,977 | -1.93% | 20.9만 |
|---|
| 2026.08.21 | ₩41,032 | ₩41,420 | ₩40,351 | ₩40,725 | -0.75% | 6.1만 |
|---|
| 2026.08.20 | ₩40,912 | ₩41,206 | ₩40,192 | ₩40,605 | -0.75% | 13.3만 |
|---|
| 2026.08.19 | ₩42,021 | ₩42,195 | ₩40,825 | ₩40,832 | -2.83% | 10.1만 |
|---|
| 2026.08.18 | ₩41,674 | ₩42,208 | ₩41,259 | ₩41,513 | -0.38% | 14.4만 |
|---|
| 2026.08.17 | ₩42,221 | ₩42,596 | ₩42,115 | ₩42,368 | +0.35% | 18.4만 |
|---|
| 2026.08.14 | ₩41,714 | ₩42,609 | ₩41,714 | ₩42,061 | +0.83% | 14.6만 |
|---|
| 2026.08.13 | ₩40,992 | ₩42,348 | ₩40,645 | ₩42,302 | +3.19% | 25.6만 |
|---|
| 2026.08.12 | ₩40,752 | ₩41,219 | ₩40,464 | ₩41,152 | +0.98% | 14.8만 |
|---|
| 2026.08.11 | ₩40,297 | ₩40,358 | ₩39,816 | ₩40,110 | -0.46% | 11.6만 |
|---|
| 2026.08.10 | ₩40,271 | ₩40,912 | ₩39,767 | ₩40,511 | +0.60% | 18.2만 |
|---|
| 2026.08.07 | ₩40,204 | ₩40,431 | ₩39,549 | ₩40,190 | -0.03% | 12.9만 |
|---|
| 2026.08.06 | ₩39,456 | ₩39,990 | ₩39,416 | ₩39,496 | +0.10% | 15.6만 |
|---|
| 2026.08.05 | ₩39,923 | ₩40,484 | ₩39,803 | ₩39,990 | +0.17% | 12.8만 |
|---|
| 2026.08.04 | ₩39,416 | ₩40,498 | ₩39,015 | ₩39,790 | +0.95% | 23.1만 |
|---|
| 2026.08.03 | ₩37,812 | ₩39,082 | ₩37,425 | ₩38,694 | +2.33% | 31.4만 |
|---|
| 2026.07.31 | ₩37,932 | ₩38,079 | ₩37,303 | ₩37,986 | +0.14% | 17.2만 |
|---|
| 2026.07.30 | ₩36,356 | ₩37,425 | ₩35,581 | ₩37,331 | +2.68% | 33.2만 |
|---|
| 2026.07.29 | ₩36,356 | ₩36,703 | ₩35,340 | ₩35,487 | -2.39% | 29.5만 |
|---|
| 2026.07.28 | ₩36,823 | ₩37,144 | ₩36,449 | ₩36,543 | -0.76% | 17.1만 |
|---|
| 2026.07.27 | ₩38,547 | ₩38,781 | ₩37,198 | ₩37,438 | -2.88% | 14.7만 |
|---|
| 2026.07.24 | ₩38,654 | ₩39,082 | ₩38,198 | ₩38,333 | -0.83% | 10.3만 |
|---|
| 2026.07.23 | ₩38,093 | ₩39,669 | ₩38,093 | ₩38,627 | +1.40% | 22.6만 |
|---|
| 2026.07.22 | ₩38,293 | ₩39,095 | ₩38,293 | ₩38,387 | +0.24% | 25.4만 |
|---|
| 2026.07.21 | ₩37,451 | ₩38,454 | ₩37,451 | ₩38,293 | +2.25% | 9.3만 |
|---|
| 2026.07.20 | ₩37,251 | ₩37,692 | ₩36,950 | ₩36,984 | -0.72% | 12.1만 |
|---|
| 2026.07.17 | ₩36,169 | ₩37,478 | ₩35,714 | ₩36,837 | +1.85% | 27만 |
|---|
| 2026.07.16 | ₩38,467 | ₩38,948 | ₩36,730 | ₩37,091 | -3.58% | 24.8만 |
|---|
| 2026.07.15 | ₩39,188 | ₩39,416 | ₩38,373 | ₩38,868 | -0.82% | 29.9만 |
|---|
| 2026.07.14 | ₩39,429 | ₩39,482 | ₩38,948 | ₩39,295 | -0.34% | 15.1만 |
|---|
| 2026.07.13 | ₩39,082 | ₩39,202 | ₩38,627 | ₩38,841 | -0.62% | 12.5만 |
|---|
| 2026.07.10 | ₩39,082 | ₩39,723 | ₩38,654 | ₩39,375 | +0.75% | 22.2만 |
|---|
| 2026.07.09 | ₩38,788 | ₩39,349 | ₩38,747 | ₩39,255 | +1.21% | 16.2만 |
|---|
| 2026.07.08 | ₩37,812 | ₩38,385 | ₩37,411 | ₩38,226 | +1.10% | 18.1만 |
|---|
| 2026.07.07 | ₩39,148 | ₩39,295 | ₩37,866 | ₩38,079 | -2.73% | 21.7만 |
|---|
| 2026.07.06 | ₩39,536 | ₩40,379 | ₩39,349 | ₩39,576 | +0.10% | 21.6만 |
|---|
| 2026.07.02 | ₩40,217 | ₩40,745 | ₩38,894 | ₩39,269 | -2.36% | 24.1만 |
|---|
| 2026.07.01 | ₩39,816 | ₩41,086 | ₩39,683 | ₩40,591 | +1.95% | 45.1만 |
|---|
| 2026.06.30 | ₩39,095 | ₩40,204 | ₩38,908 | ₩40,124 | +2.63% | 48.4만 |
|---|
| 2026.06.29 | ₩38,013 | ₩39,255 | ₩37,785 | ₩39,242 | +3.23% | 67.4만 |
|---|
| 2026.06.26 | ₩38,320 | ₩39,082 | ₩36,864 | ₩37,999 | -0.84% | 105.6만 |
|---|
| 2026.06.25 | ₩40,271 | ₩40,965 | ₩39,696 | ₩39,883 | -0.96% | 18만 |
|---|
| 2026.06.24 | ₩40,231 | ₩40,414 | ₩38,747 | ₩39,215 | -2.52% | 17.1만 |
|---|
| 2026.06.23 | ₩40,084 | ₩40,391 | ₩39,656 | ₩40,084 | 0.00% | 22.3만 |
|---|
| 2026.06.22 | ₩41,714 | ₩42,021 | ₩41,166 | ₩41,446 | -0.64% | 21.3만 |
|---|
| 2026.06.18 | ₩40,818 | ₩41,859 | ₩40,778 | ₩41,540 | +1.77% | 14.6만 |
|---|
| 2026.06.17 | ₩41,179 | ₩42,034 | ₩40,237 | ₩40,351 | -2.01% | 15.4만 |
|---|
| 2026.06.16 | ₩42,261 | ₩42,315 | ₩40,753 | ₩41,233 | -2.43% | 19.7만 |
|---|
| 2026.06.15 | ₩41,754 | ₩42,596 | ₩41,687 | ₩42,328 | +1.38% | 19.8만 |
|---|
| 2026.06.12 | ₩40,979 | ₩41,246 | ₩39,870 | ₩41,072 | +0.23% | 11.4만 |
|---|
| 2026.06.11 | ₩38,948 | ₩40,631 | ₩38,948 | ₩40,484 | +3.95% | 14.7만 |
|---|
| 2026.06.10 | ₩38,881 | ₩39,623 | ₩38,320 | ₩38,707 | -0.45% | 13.9만 |
|---|
| 2026.06.09 | ₩40,351 | ₩40,738 | ₩38,213 | ₩39,055 | -3.21% | 15.9만 |
|---|
| 2026.06.08 | ₩39,215 | ₩39,750 | ₩39,015 | ₩39,563 | +0.89% | 15.7만 |
|---|
| 2026.06.05 | ₩40,110 | ₩40,442 | ₩38,467 | ₩38,814 | -3.23% | 37.5만 |
|---|
| 2026.06.04 | ₩40,458 | ₩41,138 | ₩39,937 | ₩41,006 | +1.35% | 25.5만 |
|---|
| 2026.06.03 | ₩42,128 | ₩42,195 | ₩41,112 | ₩41,313 | -1.93% | 19만 |
|---|
| 2026.06.02 | ₩40,992 | ₩42,168 | ₩40,404 | ₩42,168 | +2.87% | 24.4만 |
|---|
| 2026.06.01 | ₩40,565 | ₩40,885 | ₩39,576 | ₩40,805 | +0.59% | 26.6만 |
|---|
| 2026.05.29 | ₩40,899 | ₩41,058 | ₩40,124 | ₩40,618 | -0.69% | 28.2만 |
|---|
| 2026.05.28 | ₩39,830 | ₩40,692 | ₩39,569 | ₩40,511 | +1.71% | 24.1만 |
|---|
| 2026.05.27 | ₩39,496 | ₩39,750 | ₩39,202 | ₩39,629 | +0.34% | 17.1만 |
|---|
| 2026.05.26 | ₩38,761 | ₩39,416 | ₩38,758 | ₩39,282 | +1.34% | 24만 |
|---|
| 2026.05.22 | ₩38,146 | ₩38,454 | ₩38,066 | ₩38,347 | +0.53% | 14.7만 |
|---|
| 2026.05.21 | ₩37,224 | ₩37,919 | ₩36,770 | ₩37,919 | +1.87% | 14.5만 |
|---|
| 2026.05.20 | ₩36,516 | ₩37,371 | ₩36,516 | ₩37,144 | +1.72% | 14.5만 |
|---|
| 2026.05.19 | ₩35,394 | ₩36,546 | ₩35,380 | ₩36,329 | +2.64% | 25만 |
|---|
| 2026.05.18 | ₩37,331 | ₩37,365 | ₩35,421 | ₩35,741 | -4.26% | 32.6만 |
|---|
| 2026.05.15 | ₩38,320 | ₩38,320 | ₩37,238 | ₩37,238 | -2.82% | 22.5만 |
|---|
| 2026.05.14 | ₩37,826 | ₩38,868 | ₩37,812 | ₩38,681 | +2.26% | 20.4만 |
|---|
| 2026.05.13 | ₩37,371 | ₩37,839 | ₩36,864 | ₩37,799 | +1.14% | 30.8만 |
|---|
| 2026.05.12 | ₩37,639 | ₩37,866 | ₩36,383 | ₩37,024 | -1.63% | 28만 |
|---|
| 2026.05.11 | ₩37,251 | ₩38,253 | ₩37,131 | ₩38,013 | +2.04% | 23만 |
|---|
| 2026.05.08 | ₩37,224 | ₩37,462 | ₩36,917 | ₩37,371 | +0.39% | 19.6만 |
|---|
| 2026.05.07 | ₩38,093 | ₩38,093 | ₩36,436 | ₩36,797 | -3.40% | 22.5만 |
|---|
| 2026.05.06 | ₩37,117 | ₩37,717 | ₩36,810 | ₩37,532 | +1.12% | 24.1만 |
|---|
| 2026.05.05 | ₩36,049 | ₩37,061 | ₩36,049 | ₩36,556 | +1.41% | 16.6만 |
|---|
| 2026.05.04 | ₩35,902 | ₩36,102 | ₩35,501 | ₩36,035 | +0.37% | 21.7만 |
|---|
| 2026.05.01 | ₩34,940 | ₩36,075 | ₩34,940 | ₩36,035 | +3.14% | 24.3만 |
|---|
| 2026.04.30 | ₩34,125 | ₩34,793 | ₩33,831 | ₩34,699 | +1.68% | 32.3만 |
|---|
| 2026.04.29 | ₩33,550 | ₩33,577 | ₩33,069 | ₩33,577 | +0.08% | 20.9만 |
|---|
| 2026.04.28 | ₩34,338 | ₩34,579 | ₩33,309 | ₩33,523 | -2.37% | 32.6만 |
|---|
| 2026.04.27 | ₩35,861 | ₩36,075 | ₩34,512 | ₩35,006 | -2.38% | 31.2만 |
|---|
| 2026.04.24 | ₩34,752 | ₩35,915 | ₩34,539 | ₩35,701 | +2.73% | 26.7만 |
|---|
| 2026.04.23 | ₩34,726 | ₩34,993 | ₩34,205 | ₩34,485 | -0.69% | 17.2만 |
|---|
| 2026.04.22 | ₩34,405 | ₩34,699 | ₩34,191 | ₩34,619 | +0.62% | 17만 |
|---|
| 2026.04.21 | ₩34,111 | ₩34,178 | ₩33,737 | ₩34,018 | -0.27% | 18.4만 |
|---|
| 2026.04.20 | ₩33,456 | ₩34,031 | ₩33,456 | ₩33,964 | +1.52% | 26.9만 |
|---|
| 2026.04.17 | ₩33,390 | ₩33,627 | ₩33,203 | ₩33,363 | -0.08% | 19.9만 |
|---|
| 2026.04.16 | ₩32,347 | ₩32,962 | ₩32,347 | ₩32,895 | +1.69% | 20만 |
|---|
| 2026.04.15 | ₩32,200 | ₩32,548 | ₩32,067 | ₩32,388 | +0.58% | 13.9만 |
|---|
| 2026.04.14 | ₩31,893 | ₩32,388 | ₩31,893 | ₩32,388 | +1.55% | 17.6만 |
|---|
| 2026.04.13 | ₩31,198 | ₩32,039 | ₩31,132 | ₩31,960 | +2.44% | 15만 |
|---|
| 2026.04.10 | ₩31,265 | ₩31,619 | ₩31,198 | ₩31,319 | +0.17% | 21.4만 |
|---|
| 2026.04.09 | ₩31,145 | ₩31,626 | ₩31,145 | ₩31,305 | +0.51% | 16.2만 |
|---|
| 2026.04.08 | ₩31,439 | ₩31,639 | ₩30,824 | ₩31,238 | -0.64% | 19.7만 |
|---|
| 2026.04.07 | ₩29,956 | ₩30,049 | ₩29,715 | ₩29,969 | +0.04% | 12.3만 |
|---|
| 2026.04.06 | ₩30,196 | ₩30,250 | ₩29,689 | ₩30,063 | -0.44% | 13.8만 |
|---|
| 2026.04.02 | ₩29,515 | ₩30,183 | ₩29,127 | ₩29,876 | +1.22% | 11.8만 |
|---|
| 2026.04.01 | ₩29,675 | ₩30,631 | ₩29,675 | ₩30,196 | +1.76% | 20.3만 |
|---|
| 2026.03.31 | ₩28,580 | ₩29,608 | ₩28,479 | ₩29,595 | +3.55% | 32.4만 |
|---|
| 2026.03.30 | ₩28,914 | ₩29,061 | ₩28,125 | ₩28,339 | -1.99% | 19.5만 |
|---|
| 2026.03.27 | ₩29,047 | ₩29,261 | ₩28,633 | ₩28,686 | -1.24% | 13.9만 |
|---|
| 2026.03.26 | ₩30,049 | ₩30,130 | ₩29,314 | ₩29,314 | -2.45% | 22.4만 |
|---|
| 2026.03.25 | ₩29,795 | ₩30,317 | ₩29,582 | ₩30,317 | +1.75% | 16.6만 |
|---|
| 2026.03.24 | ₩29,061 | ₩29,849 | ₩28,940 | ₩29,542 | +1.66% | 20만 |
|---|
| 2026.03.23 | ₩29,087 | ₩29,608 | ₩28,860 | ₩29,167 | +0.28% | 10.8만 |
|---|
| 2026.03.20 | ₩29,368 | ₩29,368 | ₩28,459 | ₩28,620 | -2.55% | 17.1만 |
|---|
| 2026.03.19 | ₩28,646 | ₩29,381 | ₩28,609 | ₩29,234 | +2.05% | 12.3만 |
|---|
| 2026.03.18 | ₩29,061 | ₩29,575 | ₩29,061 | ₩29,074 | +0.05% | 16.2만 |
|---|
| 2026.03.17 | ₩29,368 | ₩29,423 | ₩29,061 | ₩29,261 | -0.36% | 12.7만 |
|---|
| 2026.03.16 | ₩28,994 | ₩29,368 | ₩28,994 | ₩29,181 | +0.65% | 15.1만 |
|---|
| 2026.03.13 | ₩28,700 | ₩29,061 | ₩28,526 | ₩28,566 | -0.47% | 17.6만 |
|---|
| 2026.03.12 | ₩28,660 | ₩29,034 | ₩28,653 | ₩28,780 | +0.42% | 37.3만 |
|---|
| 2026.03.11 | ₩28,433 | ₩28,971 | ₩28,326 | ₩28,940 | +1.79% | 56.4만 |
|---|
| 2026.03.10 | ₩28,219 | ₩28,807 | ₩28,139 | ₩28,259 | +0.14% | 66.9만 |
|---|
| 2026.03.09 | ₩27,912 | ₩28,312 | ₩27,684 | ₩28,139 | +0.81% | 32.1만 |
|---|
| 2026.03.06 | ₩28,686 | ₩29,041 | ₩28,205 | ₩28,286 | -1.40% | 35.6만 |
|---|
| 2026.03.05 | ₩29,635 | ₩29,822 | ₩29,061 | ₩29,381 | -0.86% | 20.8만 |
|---|
| 2026.03.04 | ₩29,782 | ₩30,073 | ₩29,635 | ₩29,862 | +0.27% | 16.9만 |
|---|
| 2026.03.03 | ₩30,196 | ₩30,263 | ₩29,481 | ₩29,608 | -1.95% | 27.9만 |
|---|
| 2026.03.02 | ₩30,036 | ₩30,851 | ₩29,995 | ₩30,824 | +2.62% | 19.8만 |
|---|
| 2026.02.27 | ₩30,624 | ₩30,624 | ₩30,143 | ₩30,410 | -0.70% | 19.3만 |
|---|
| 2026.02.26 | ₩30,918 | ₩31,078 | ₩30,490 | ₩30,784 | -0.43% | 12만 |
|---|
| 2026.02.25 | ₩30,864 | ₩31,170 | ₩30,831 | ₩30,918 | +0.17% | 16.4만 |
|---|
| 2026.02.24 | ₩30,704 | ₩30,851 | ₩30,557 | ₩30,691 | -0.04% | 10.8만 |
|---|
| 2026.02.23 | ₩31,051 | ₩31,051 | ₩30,390 | ₩30,651 | -1.29% | 16만 |
|---|
| 2026.02.20 | ₩30,771 | ₩31,212 | ₩30,644 | ₩31,011 | +0.78% | 10.1만 |
|---|
| 2026.02.19 | ₩30,570 | ₩30,878 | ₩30,330 | ₩30,811 | +0.79% | 8.3만 |
|---|
| 2026.02.18 | ₩30,584 | ₩30,985 | ₩30,437 | ₩30,798 | +0.70% | 9.6만 |
|---|
| 2026.02.17 | ₩30,210 | ₩30,611 | ₩29,956 | ₩30,343 | +0.44% | 16.7만 |
|---|
| 2026.02.13 | ₩30,276 | ₩30,611 | ₩29,983 | ₩30,397 | +0.40% | 13.8만 |
|---|
| 2026.02.12 | ₩31,105 | ₩31,265 | ₩30,413 | ₩30,504 | -1.93% | 19만 |
|---|
| 2026.02.11 | ₩31,065 | ₩31,265 | ₩30,864 | ₩31,078 | +0.04% | 18.1만 |
|---|
| 2026.02.10 | ₩30,731 | ₩31,105 | ₩30,510 | ₩30,971 | +0.78% | 26.9만 |
|---|
| 2026.02.09 | ₩30,036 | ₩30,931 | ₩30,036 | ₩30,811 | +2.58% | 13.5만 |
|---|
| 2026.02.06 | ₩29,582 | ₩30,276 | ₩29,542 | ₩30,143 | +1.90% | 22.9만 |
|---|
| 2026.02.05 | ₩29,061 | ₩29,595 | ₩29,014 | ₩29,208 | +0.51% | 30.2만 |
|---|
| 2026.02.04 | ₩29,782 | ₩29,809 | ₩28,994 | ₩29,395 | -1.30% | 31.9만 |
|---|
| 2026.02.03 | ₩30,116 | ₩30,263 | ₩29,461 | ₩29,822 | -0.98% | 26.6만 |
|---|
| 2026.02.02 | ₩30,063 | ₩30,697 | ₩29,937 | ₩30,210 | +0.49% | 29만 |
|---|
| 2026.01.30 | ₩30,330 | ₩30,784 | ₩29,902 | ₩29,902 | -1.41% | 39.9만 |
|---|
| 2026.01.29 | ₩30,437 | ₩30,600 | ₩29,996 | ₩30,584 | +0.48% | 20.8만 |
|---|
| 2026.01.28 | ₩30,570 | ₩30,691 | ₩30,303 | ₩30,597 | +0.09% | 17.9만 |
|---|
| 2026.01.27 | ₩30,130 | ₩30,524 | ₩30,130 | ₩30,357 | +0.75% | 20.4만 |
|---|
| 2026.01.26 | ₩30,276 | ₩30,504 | ₩30,089 | ₩30,116 | -0.53% | 14.3만 |
|---|
| 2026.01.23 | ₩30,103 | ₩30,464 | ₩29,996 | ₩30,250 | +0.49% | 12.7만 |
|---|
| 2026.01.22 | ₩30,290 | ₩30,410 | ₩30,156 | ₩30,183 | -0.35% | 18.6만 |
|---|
| 2026.01.21 | ₩29,889 | ₩30,357 | ₩29,795 | ₩30,130 | +0.80% | 21.7만 |
|---|
| 2026.01.20 | ₩29,742 | ₩30,317 | ₩29,742 | ₩29,889 | +0.49% | 22만 |
|---|
| 2026.01.16 | ₩30,851 | ₩30,851 | ₩30,450 | ₩30,490 | -1.17% | 145.8만 |
|---|
| 2026.01.15 | ₩30,664 | ₩30,945 | ₩30,644 | ₩30,704 | +0.13% | 38.5만 |
|---|
| 2026.01.14 | ₩30,477 | ₩30,517 | ₩30,156 | ₩30,477 | 0.00% | 39.4만 |
|---|
| 2026.01.13 | ₩30,303 | ₩30,657 | ₩30,250 | ₩30,504 | +0.66% | 28.1만 |
|---|
| 2026.01.12 | ₩30,263 | ₩30,691 | ₩30,196 | ₩30,303 | +0.13% | 35.3만 |
|---|
| 2026.01.09 | ₩30,130 | ₩30,851 | ₩30,009 | ₩30,450 | +1.06% | 27.1만 |
|---|
| 2026.01.08 | ₩30,504 | ₩30,731 | ₩29,989 | ₩30,076 | -1.40% | 27.4만 |
|---|
| 2026.01.07 | ₩30,891 | ₩30,891 | ₩30,343 | ₩30,437 | -1.47% | 26.4만 |
|---|
| 2026.01.06 | ₩30,771 | ₩30,824 | ₩30,546 | ₩30,637 | -0.43% | 21.3만 |
|---|
| 2026.01.05 | ₩31,118 | ₩31,145 | ₩30,597 | ₩30,704 | -1.33% | 19만 |
|---|
| 2026.01.02 | ₩30,691 | ₩31,359 | ₩30,223 | ₩30,824 | +0.44% | 45.7만 |
|---|
| 2025.12.31 | ₩30,530 | ₩30,597 | ₩30,170 | ₩30,210 | -1.05% | 35.5만 |
|---|
| 2025.12.30 | ₩30,183 | ₩30,477 | ₩30,130 | ₩30,410 | +0.75% | 16.2만 |
|---|
| 2025.12.29 | ₩30,276 | ₩30,517 | ₩30,036 | ₩30,183 | -0.31% | 14.5만 |
|---|
| 2025.12.26 | ₩30,731 | ₩30,744 | ₩30,464 | ₩30,544 | -0.61% | 8.1만 |
|---|
| 2025.12.24 | ₩30,410 | ₩30,771 | ₩30,303 | ₩30,717 | +1.01% | 10.7만 |
|---|
| 2025.12.23 | ₩30,504 | ₩30,717 | ₩30,383 | ₩30,517 | +0.04% | 17.2만 |
|---|
| 2025.12.22 | ₩30,624 | ₩30,838 | ₩30,397 | ₩30,584 | -0.13% | 14.7만 |
|---|
| 2025.12.19 | ₩30,370 | ₩31,136 | ₩30,303 | ₩31,051 | +2.24% | 17.6만 |
|---|
| 2025.12.18 | ₩29,876 | ₩30,453 | ₩29,876 | ₩30,196 | +1.07% | 22만 |
|---|
| 2025.12.17 | ₩29,795 | ₩29,916 | ₩29,461 | ₩29,502 | -0.99% | 27.4만 |
|---|
| 2025.12.16 | ₩29,542 | ₩29,942 | ₩29,416 | ₩29,809 | +0.90% | 26만 |
|---|
| 2025.12.15 | ₩30,063 | ₩30,315 | ₩29,689 | ₩29,689 | -1.24% | 16만 |
|---|
| 2025.12.12 | ₩30,784 | ₩30,784 | ₩29,729 | ₩29,942 | -2.73% | 15.9만 |
|---|
| 2025.12.11 | ₩30,838 | ₩30,838 | ₩30,290 | ₩30,731 | -0.35% | 17.1만 |
|---|
| 2025.12.10 | ₩30,557 | ₩30,864 | ₩30,517 | ₩30,784 | +0.74% | 14.3만 |
|---|
| 2025.12.09 | ₩30,437 | ₩30,664 | ₩30,437 | ₩30,597 | +0.53% | 14.5만 |
|---|
| 2025.12.08 | ₩30,517 | ₩30,597 | ₩30,397 | ₩30,544 | +0.09% | 13.2만 |
|---|
| 2025.12.05 | ₩30,236 | ₩30,464 | ₩30,170 | ₩30,397 | +0.53% | 13.3만 |
|---|
| 2025.12.04 | ₩29,702 | ₩30,196 | ₩29,582 | ₩30,143 | +1.48% | 15.2만 |
|---|
| 2025.12.03 | ₩29,542 | ₩29,876 | ₩29,261 | ₩29,782 | +0.81% | 20.3만 |
|---|
| 2025.12.02 | ₩29,809 | ₩30,230 | ₩29,662 | ₩29,662 | -0.49% | 18.1만 |
|---|
| 2025.12.01 | ₩29,301 | ₩29,836 | ₩29,261 | ₩29,635 | +1.14% | 24.3만 |
|---|
| 2025.11.28 | ₩29,381 | ₩29,655 | ₩29,305 | ₩29,528 | +0.50% | 29.7만 |
|---|
| 2025.11.26 | ₩28,874 | ₩29,448 | ₩28,573 | ₩29,127 | +0.88% | 17.3만 |
|---|
| 2025.11.25 | ₩28,673 | ₩28,874 | ₩28,072 | ₩28,700 | +0.09% | 15.6만 |
|---|
| 2025.11.24 | ₩28,179 | ₩29,074 | ₩28,179 | ₩28,807 | +2.23% | 12.1만 |
|---|
| 2025.11.21 | ₩27,952 | ₩28,499 | ₩27,644 | ₩28,072 | +0.43% | 18.7만 |
|---|
| 2025.11.20 | ₩29,074 | ₩29,381 | ₩27,994 | ₩28,099 | -3.35% | 29.6만 |
|---|
| 2025.11.19 | ₩28,005 | ₩28,646 | ₩27,858 | ₩28,486 | +1.72% | 19.2만 |
|---|
| 2025.11.18 | ₩28,286 | ₩28,486 | ₩27,871 | ₩27,992 | -1.04% | 24.1만 |
|---|
| 2025.11.17 | ₩28,780 | ₩29,167 | ₩28,406 | ₩28,486 | -1.02% | 15.8만 |
|---|
| 2025.11.14 | ₩28,580 | ₩29,261 | ₩28,366 | ₩28,847 | +0.94% | 20.6만 |
|---|
| 2025.11.13 | ₩30,143 | ₩30,143 | ₩29,034 | ₩29,221 | -3.06% | 21.2만 |
|---|
| 2025.11.12 | ₩30,343 | ₩30,448 | ₩30,103 | ₩30,290 | -0.18% | 16만 |
|---|
| 2025.11.11 | ₩30,196 | ₩30,357 | ₩30,063 | ₩30,210 | +0.04% | 21.6만 |
|---|
| 2025.11.10 | ₩29,876 | ₩30,343 | ₩29,862 | ₩30,276 | +1.34% | 28.9만 |
|---|
| 2025.11.07 | ₩29,929 | ₩30,043 | ₩29,461 | ₩29,729 | -0.67% | 16.2만 |
|---|
| 2025.11.06 | ₩30,704 | ₩30,851 | ₩29,989 | ₩30,023 | -2.22% | 22만 |
|---|
| 2025.11.05 | ₩30,651 | ₩30,863 | ₩30,544 | ₩30,651 | 0.00% | 23.9만 |
|---|
| 2025.11.04 | ₩30,317 | ₩30,864 | ₩30,130 | ₩30,691 | +1.23% | 18.6만 |
|---|
| 2025.11.03 | ₩30,637 | ₩30,831 | ₩30,430 | ₩30,731 | +0.31% | 28.5만 |
|---|
| 2025.10.31 | ₩30,677 | ₩30,958 | ₩30,504 | ₩30,624 | -0.17% | 26.1만 |
|---|
| 2025.10.30 | ₩30,290 | ₩30,490 | ₩30,063 | ₩30,477 | +0.62% | 22.8만 |
|---|
| 2025.10.29 | ₩29,715 | ₩30,437 | ₩29,715 | ₩30,370 | +2.20% | 26.3만 |
|---|
| 2025.10.28 | ₩29,301 | ₩29,689 | ₩29,234 | ₩29,689 | +1.32% | 22.9만 |
|---|
| 2025.10.27 | ₩29,167 | ₩29,314 | ₩29,074 | ₩29,248 | +0.27% | 17만 |
|---|
| 2025.10.24 | ₩28,580 | ₩28,967 | ₩28,560 | ₩28,820 | +0.84% | 13.8만 |
|---|
| 2025.10.23 | ₩28,259 | ₩28,486 | ₩28,205 | ₩28,326 | +0.24% | 19.5만 |
|---|
| 2025.10.22 | ₩28,740 | ₩28,872 | ₩28,079 | ₩28,272 | -1.63% | 26.5만 |
|---|
| 2025.10.21 | ₩28,727 | ₩28,967 | ₩28,620 | ₩28,673 | -0.19% | 14만 |
|---|
| 2025.10.20 | ₩28,820 | ₩29,114 | ₩28,807 | ₩28,820 | 0.00% | 17.8만 |
|---|
| 2025.10.17 | ₩28,793 | ₩29,154 | ₩28,727 | ₩28,780 | -0.05% | 18만 |
|---|
| 2025.10.16 | ₩29,381 | ₩29,448 | ₩28,894 | ₩28,914 | -1.59% | 47.8만 |
|---|
| 2025.10.15 | ₩29,475 | ₩29,649 | ₩29,127 | ₩29,355 | -0.41% | 17.4만 |
|---|
| 2025.10.14 | ₩29,622 | ₩29,822 | ₩29,241 | ₩29,622 | 0.00% | 18.2만 |
|---|
| 2025.10.13 | ₩29,889 | ₩30,230 | ₩29,809 | ₩29,849 | -0.13% | 27.9만 |
|---|
| 2025.10.10 | ₩30,824 | ₩30,891 | ₩29,635 | ₩29,702 | -3.64% | 22.9만 |
|---|
