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 | ₩40,306 | ₩40,459 | ₩39,718 | ₩40,225 | -0.20% | 13만 |
| 2026.10.08 | ₩40,653 | ₩41,228 | ₩39,704 | ₩39,971 | -1.68% | 17.2만 |
| 2026.10.07 | ₩41,602 | ₩41,940 | ₩40,894 | ₩41,134 | -1.12% | 19.4만 |
| 2026.10.06 | ₩41,896 | ₩41,976 | ₩41,428 | ₩41,749 | -0.35% | 13.7만 |
| 2026.10.05 | ₩41,562 | ₩41,642 | ₩40,867 | ₩41,428 | -0.32% | 10.4만 |
| 2026.10.02 | ₩42,096 | ₩42,163 | ₩41,027 | ₩41,268 | -1.97% | 15.4만 |
| 2026.10.01 | ₩39,865 | ₩42,444 | ₩39,424 | ₩41,281 | +3.55% | 77.2만 |
| 2026.09.30 | ₩40,159 | ₩40,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,317 |
| -2.10% |
| 35.8만 |
| 2026.09.29 | ₩39,383 | ₩39,744 | ₩39,116 | ₩39,597 | +0.54% | 19.4만 |
|---|
| 2026.09.28 | ₩39,450 | ₩39,958 | ₩39,023 | ₩39,250 | -0.51% | 11.8만 |
|---|
| 2026.09.25 | ₩39,931 | ₩39,931 | ₩39,370 | ₩39,771 | -0.40% | 10.7만 |
|---|
| 2026.09.24 | ₩39,263 | ₩39,865 | ₩38,795 | ₩39,490 | +0.58% | 10만 |
|---|
| 2026.09.23 | ₩39,931 | ₩39,958 | ₩39,437 | ₩39,557 | -0.94% | 5.2만 |
|---|
| 2026.09.22 | ₩39,290 | ₩40,225 | ₩39,290 | ₩39,985 | +1.77% | 12.7만 |
|---|
| 2026.09.21 | ₩39,143 | ₩39,464 | ₩39,069 | ₩39,370 | +0.58% | 11.5만 |
|---|
| 2026.09.18 | ₩38,087 | ₩38,849 | ₩38,087 | ₩38,782 | +1.82% | 10만 |
|---|
| 2026.09.17 | ₩38,221 | ₩38,675 | ₩37,900 | ₩38,247 | +0.07% | 25.9만 |
|---|
| 2026.09.16 | ₩37,753 | ₩38,221 | ₩37,232 | ₩37,472 | -0.74% | 31.4만 |
|---|
| 2026.09.15 | ₩38,675 | ₩38,769 | ₩37,018 | ₩37,165 | -3.90% | 35.9만 |
|---|
| 2026.09.14 | ₩41,054 | ₩41,466 | ₩40,372 | ₩40,680 | -0.91% | 15.3만 |
|---|
| 2026.09.11 | ₩41,802 | ₩41,896 | ₩41,161 | ₩41,482 | -0.77% | 12.9만 |
|---|
| 2026.09.10 | ₩41,428 | ₩41,789 | ₩41,107 | ₩41,134 | -0.71% | 14.6만 |
|---|
| 2026.09.09 | ₩41,976 | ₩42,350 | ₩41,949 | ₩42,083 | +0.25% | 15.2만 |
|---|
| 2026.09.08 | ₩41,936 | ₩42,096 | ₩41,695 | ₩41,842 | -0.22% | 15.4만 |
|---|
| 2026.09.04 | ₩41,081 | ₩41,655 | ₩41,041 | ₩41,655 | +1.40% | 10.7만 |
|---|
| 2026.09.03 | ₩41,067 | ₩41,415 | ₩40,546 | ₩41,147 | +0.20% | 17.2만 |
|---|
| 2026.09.02 | ₩41,228 | ₩41,682 | ₩40,479 | ₩41,000 | -0.55% | 13만 |
|---|
| 2026.09.01 | ₩41,789 | ₩42,029 | ₩40,412 | ₩41,495 | -0.70% | 20.7만 |
|---|
| 2026.08.31 | ₩41,923 | ₩42,029 | ₩41,428 | ₩41,856 | -0.16% | 18.9만 |
|---|
| 2026.08.28 | ₩41,455 | ₩41,963 | ₩41,268 | ₩41,816 | +0.87% | 14.7만 |
|---|
| 2026.08.27 | ₩41,588 | ₩41,749 | ₩41,228 | ₩41,588 | 0.00% | 15.4만 |
|---|
| 2026.08.26 | ₩40,306 | ₩40,827 | ₩40,225 | ₩40,827 | +1.29% | 10.7만 |
|---|
| 2026.08.25 | ₩40,132 | ₩40,706 | ₩40,065 | ₩40,412 | +0.70% | 12.6만 |
|---|
| 2026.08.24 | ₩40,773 | ₩40,773 | ₩39,824 | ₩39,985 | -1.93% | 20.9만 |
|---|
| 2026.08.21 | ₩41,041 | ₩41,428 | ₩40,359 | ₩40,733 | -0.75% | 6.1만 |
|---|
| 2026.08.20 | ₩40,920 | ₩41,214 | ₩40,200 | ₩40,613 | -0.75% | 13.3만 |
|---|
| 2026.08.19 | ₩42,029 | ₩42,203 | ₩40,833 | ₩40,840 | -2.83% | 10.1만 |
|---|
| 2026.08.18 | ₩41,682 | ₩42,217 | ₩41,268 | ₩41,522 | -0.38% | 14.4만 |
|---|
| 2026.08.17 | ₩42,230 | ₩42,604 | ₩42,123 | ₩42,377 | +0.35% | 18.4만 |
|---|
| 2026.08.14 | ₩41,722 | ₩42,617 | ₩41,722 | ₩42,070 | +0.83% | 14.6만 |
|---|
| 2026.08.13 | ₩41,000 | ₩42,357 | ₩40,653 | ₩42,310 | +3.19% | 25.6만 |
|---|
| 2026.08.12 | ₩40,760 | ₩41,228 | ₩40,473 | ₩41,161 | +0.98% | 14.8만 |
|---|
| 2026.08.11 | ₩40,306 | ₩40,366 | ₩39,824 | ₩40,118 | -0.46% | 11.6만 |
|---|
| 2026.08.10 | ₩40,279 | ₩40,920 | ₩39,775 | ₩40,519 | +0.60% | 18.2만 |
|---|
| 2026.08.07 | ₩40,212 | ₩40,439 | ₩39,557 | ₩40,199 | -0.03% | 12.9만 |
|---|
| 2026.08.06 | ₩39,464 | ₩39,998 | ₩39,424 | ₩39,504 | +0.10% | 15.6만 |
|---|
| 2026.08.05 | ₩39,931 | ₩40,493 | ₩39,811 | ₩39,998 | +0.17% | 12.8만 |
|---|
| 2026.08.04 | ₩39,424 | ₩40,506 | ₩39,023 | ₩39,798 | +0.95% | 23.1만 |
|---|
| 2026.08.03 | ₩37,820 | ₩39,089 | ₩37,432 | ₩38,702 | +2.33% | 31.4만 |
|---|
| 2026.07.31 | ₩37,940 | ₩38,087 | ₩37,311 | ₩37,994 | +0.14% | 17.2만 |
|---|
| 2026.07.30 | ₩36,363 | ₩37,432 | ₩35,588 | ₩37,339 | +2.68% | 33.2만 |
|---|
| 2026.07.29 | ₩36,363 | ₩36,711 | ₩35,348 | ₩35,495 | -2.39% | 29.5만 |
|---|
| 2026.07.28 | ₩36,831 | ₩37,152 | ₩36,457 | ₩36,550 | -0.76% | 17.1만 |
|---|
| 2026.07.27 | ₩38,555 | ₩38,789 | ₩37,205 | ₩37,446 | -2.88% | 14.7만 |
|---|
| 2026.07.24 | ₩38,662 | ₩39,089 | ₩38,206 | ₩38,341 | -0.83% | 10.3만 |
|---|
| 2026.07.23 | ₩38,100 | ₩39,677 | ₩38,100 | ₩38,635 | +1.40% | 22.6만 |
|---|
| 2026.07.22 | ₩38,301 | ₩39,103 | ₩38,301 | ₩38,394 | +0.24% | 25.4만 |
|---|
| 2026.07.21 | ₩37,459 | ₩38,461 | ₩37,459 | ₩38,301 | +2.25% | 9.3만 |
|---|
| 2026.07.20 | ₩37,259 | ₩37,700 | ₩36,958 | ₩36,991 | -0.72% | 12.1만 |
|---|
| 2026.07.17 | ₩36,176 | ₩37,486 | ₩35,722 | ₩36,844 | +1.85% | 27만 |
|---|
| 2026.07.16 | ₩38,475 | ₩38,956 | ₩36,737 | ₩37,098 | -3.58% | 24.8만 |
|---|
| 2026.07.15 | ₩39,196 | ₩39,424 | ₩38,381 | ₩38,876 | -0.82% | 29.9만 |
|---|
| 2026.07.14 | ₩39,437 | ₩39,490 | ₩38,956 | ₩39,303 | -0.34% | 15.1만 |
|---|
| 2026.07.13 | ₩39,089 | ₩39,210 | ₩38,635 | ₩38,849 | -0.62% | 12.5만 |
|---|
| 2026.07.10 | ₩39,089 | ₩39,731 | ₩38,662 | ₩39,383 | +0.75% | 22.2만 |
|---|
| 2026.07.09 | ₩38,795 | ₩39,357 | ₩38,755 | ₩39,263 | +1.21% | 16.2만 |
|---|
| 2026.07.08 | ₩37,820 | ₩38,393 | ₩37,419 | ₩38,234 | +1.10% | 18.1만 |
|---|
| 2026.07.07 | ₩39,156 | ₩39,303 | ₩37,873 | ₩38,087 | -2.73% | 21.7만 |
|---|
| 2026.07.06 | ₩39,544 | ₩40,387 | ₩39,357 | ₩39,584 | +0.10% | 21.6만 |
|---|
| 2026.07.02 | ₩40,225 | ₩40,753 | ₩38,902 | ₩39,277 | -2.36% | 24.1만 |
|---|
| 2026.07.01 | ₩39,824 | ₩41,094 | ₩39,691 | ₩40,600 | +1.95% | 45.1만 |
|---|
| 2026.06.30 | ₩39,103 | ₩40,212 | ₩38,916 | ₩40,132 | +2.63% | 48.4만 |
|---|
| 2026.06.29 | ₩38,020 | ₩39,263 | ₩37,793 | ₩39,250 | +3.23% | 67.4만 |
|---|
| 2026.06.26 | ₩38,328 | ₩39,089 | ₩36,871 | ₩38,007 | -0.84% | 105.6만 |
|---|
| 2026.06.25 | ₩40,279 | ₩40,974 | ₩39,704 | ₩39,891 | -0.96% | 18만 |
|---|
| 2026.06.24 | ₩40,239 | ₩40,422 | ₩38,755 | ₩39,223 | -2.52% | 17.1만 |
|---|
| 2026.06.23 | ₩40,092 | ₩40,399 | ₩39,664 | ₩40,092 | 0.00% | 22.3만 |
|---|
| 2026.06.22 | ₩41,722 | ₩42,029 | ₩41,174 | ₩41,455 | -0.64% | 21.3만 |
|---|
| 2026.06.18 | ₩40,827 | ₩41,868 | ₩40,787 | ₩41,548 | +1.77% | 14.6만 |
|---|
| 2026.06.17 | ₩41,188 | ₩42,043 | ₩40,245 | ₩40,359 | -2.01% | 15.4만 |
|---|
| 2026.06.16 | ₩42,270 | ₩42,323 | ₩40,761 | ₩41,241 | -2.43% | 19.7만 |
|---|
| 2026.06.15 | ₩41,762 | ₩42,604 | ₩41,695 | ₩42,337 | +1.38% | 19.8만 |
|---|
| 2026.06.12 | ₩40,987 | ₩41,254 | ₩39,878 | ₩41,081 | +0.23% | 11.4만 |
|---|
| 2026.06.11 | ₩38,956 | ₩40,640 | ₩38,956 | ₩40,493 | +3.95% | 14.7만 |
|---|
| 2026.06.10 | ₩38,889 | ₩39,631 | ₩38,328 | ₩38,715 | -0.45% | 13.9만 |
|---|
| 2026.06.09 | ₩40,359 | ₩40,747 | ₩38,221 | ₩39,063 | -3.21% | 15.9만 |
|---|
| 2026.06.08 | ₩39,223 | ₩39,758 | ₩39,023 | ₩39,571 | +0.89% | 15.7만 |
|---|
| 2026.06.05 | ₩40,118 | ₩40,450 | ₩38,475 | ₩38,822 | -3.23% | 37.5만 |
|---|
| 2026.06.04 | ₩40,466 | ₩41,146 | ₩39,945 | ₩41,014 | +1.35% | 25.5만 |
|---|
| 2026.06.03 | ₩42,136 | ₩42,203 | ₩41,121 | ₩41,321 | -1.93% | 19만 |
|---|
| 2026.06.02 | ₩41,000 | ₩42,176 | ₩40,412 | ₩42,176 | +2.87% | 24.4만 |
|---|
| 2026.06.01 | ₩40,573 | ₩40,894 | ₩39,584 | ₩40,813 | +0.59% | 26.6만 |
|---|
| 2026.05.29 | ₩40,907 | ₩41,066 | ₩40,132 | ₩40,626 | -0.69% | 28.2만 |
|---|
| 2026.05.28 | ₩39,838 | ₩40,700 | ₩39,577 | ₩40,519 | +1.71% | 24.1만 |
|---|
| 2026.05.27 | ₩39,504 | ₩39,758 | ₩39,210 | ₩39,637 | +0.34% | 17.1만 |
|---|
| 2026.05.26 | ₩38,769 | ₩39,424 | ₩38,766 | ₩39,290 | +1.34% | 24만 |
|---|
| 2026.05.22 | ₩38,154 | ₩38,461 | ₩38,074 | ₩38,354 | +0.53% | 14.7만 |
|---|
| 2026.05.21 | ₩37,232 | ₩37,927 | ₩36,777 | ₩37,927 | +1.87% | 14.5만 |
|---|
| 2026.05.20 | ₩36,524 | ₩37,379 | ₩36,524 | ₩37,152 | +1.72% | 14.5만 |
|---|
| 2026.05.19 | ₩35,401 | ₩36,553 | ₩35,388 | ₩36,336 | +2.64% | 25만 |
|---|
| 2026.05.18 | ₩37,339 | ₩37,372 | ₩35,428 | ₩35,748 | -4.26% | 32.6만 |
|---|
| 2026.05.15 | ₩38,328 | ₩38,328 | ₩37,245 | ₩37,245 | -2.82% | 22.5만 |
|---|
| 2026.05.14 | ₩37,833 | ₩38,876 | ₩37,820 | ₩38,688 | +2.26% | 20.4만 |
|---|
| 2026.05.13 | ₩37,379 | ₩37,847 | ₩36,871 | ₩37,806 | +1.14% | 30.8만 |
|---|
| 2026.05.12 | ₩37,646 | ₩37,873 | ₩36,390 | ₩37,031 | -1.63% | 28만 |
|---|
| 2026.05.11 | ₩37,259 | ₩38,261 | ₩37,138 | ₩38,020 | +2.04% | 23만 |
|---|
| 2026.05.08 | ₩37,232 | ₩37,470 | ₩36,924 | ₩37,379 | +0.39% | 19.6만 |
|---|
| 2026.05.07 | ₩38,100 | ₩38,100 | ₩36,443 | ₩36,804 | -3.40% | 22.5만 |
|---|
| 2026.05.06 | ₩37,125 | ₩37,725 | ₩36,818 | ₩37,539 | +1.12% | 24.1만 |
|---|
| 2026.05.05 | ₩36,056 | ₩37,069 | ₩36,056 | ₩36,564 | +1.41% | 16.6만 |
|---|
| 2026.05.04 | ₩35,909 | ₩36,109 | ₩35,508 | ₩36,042 | +0.37% | 21.7만 |
|---|
| 2026.05.01 | ₩34,947 | ₩36,083 | ₩34,947 | ₩36,042 | +3.14% | 24.3만 |
|---|
| 2026.04.30 | ₩34,131 | ₩34,800 | ₩33,837 | ₩34,706 | +1.68% | 32.3만 |
|---|
| 2026.04.29 | ₩33,557 | ₩33,583 | ₩33,076 | ₩33,583 | +0.08% | 20.9만 |
|---|
| 2026.04.28 | ₩34,345 | ₩34,586 | ₩33,316 | ₩33,530 | -2.37% | 32.6만 |
|---|
| 2026.04.27 | ₩35,869 | ₩36,083 | ₩34,519 | ₩35,013 | -2.38% | 31.2만 |
|---|
| 2026.04.24 | ₩34,760 | ₩35,922 | ₩34,546 | ₩35,708 | +2.73% | 26.7만 |
|---|
| 2026.04.23 | ₩34,733 | ₩35,000 | ₩34,212 | ₩34,492 | -0.69% | 17.2만 |
|---|
| 2026.04.22 | ₩34,412 | ₩34,706 | ₩34,198 | ₩34,626 | +0.62% | 17만 |
|---|
| 2026.04.21 | ₩34,118 | ₩34,185 | ₩33,744 | ₩34,024 | -0.27% | 18.4만 |
|---|
| 2026.04.20 | ₩33,463 | ₩34,038 | ₩33,463 | ₩33,971 | +1.52% | 26.9만 |
|---|
| 2026.04.17 | ₩33,396 | ₩33,634 | ₩33,209 | ₩33,370 | -0.08% | 19.9만 |
|---|
| 2026.04.16 | ₩32,354 | ₩32,969 | ₩32,354 | ₩32,902 | +1.69% | 20만 |
|---|
| 2026.04.15 | ₩32,207 | ₩32,554 | ₩32,073 | ₩32,394 | +0.58% | 13.9만 |
|---|
| 2026.04.14 | ₩31,900 | ₩32,394 | ₩31,900 | ₩32,394 | +1.55% | 17.6만 |
|---|
| 2026.04.13 | ₩31,205 | ₩32,045 | ₩31,138 | ₩31,966 | +2.44% | 15만 |
|---|
| 2026.04.10 | ₩31,272 | ₩31,626 | ₩31,205 | ₩31,325 | +0.17% | 21.4만 |
|---|
| 2026.04.09 | ₩31,151 | ₩31,632 | ₩31,151 | ₩31,312 | +0.51% | 16.2만 |
|---|
| 2026.04.08 | ₩31,445 | ₩31,646 | ₩30,831 | ₩31,245 | -0.64% | 19.7만 |
|---|
| 2026.04.07 | ₩29,962 | ₩30,055 | ₩29,721 | ₩29,975 | +0.04% | 12.3만 |
|---|
| 2026.04.06 | ₩30,202 | ₩30,256 | ₩29,695 | ₩30,069 | -0.44% | 13.8만 |
|---|
| 2026.04.02 | ₩29,521 | ₩30,189 | ₩29,133 | ₩29,882 | +1.22% | 11.8만 |
|---|
| 2026.04.01 | ₩29,681 | ₩30,637 | ₩29,681 | ₩30,202 | +1.76% | 20.3만 |
|---|
| 2026.03.31 | ₩28,585 | ₩29,614 | ₩28,485 | ₩29,601 | +3.55% | 32.4만 |
|---|
| 2026.03.30 | ₩28,919 | ₩29,066 | ₩28,131 | ₩28,345 | -1.99% | 19.5만 |
|---|
| 2026.03.27 | ₩29,053 | ₩29,267 | ₩28,639 | ₩28,692 | -1.24% | 13.9만 |
|---|
| 2026.03.26 | ₩30,055 | ₩30,136 | ₩29,320 | ₩29,320 | -2.45% | 22.4만 |
|---|
| 2026.03.25 | ₩29,801 | ₩30,323 | ₩29,588 | ₩30,323 | +1.75% | 16.6만 |
|---|
| 2026.03.24 | ₩29,066 | ₩29,855 | ₩28,946 | ₩29,548 | +1.66% | 20만 |
|---|
| 2026.03.23 | ₩29,093 | ₩29,614 | ₩28,866 | ₩29,173 | +0.28% | 10.8만 |
|---|
| 2026.03.20 | ₩29,374 | ₩29,374 | ₩28,465 | ₩28,625 | -2.55% | 17.1만 |
|---|
| 2026.03.19 | ₩28,652 | ₩29,387 | ₩28,615 | ₩29,240 | +2.05% | 12.3만 |
|---|
| 2026.03.18 | ₩29,066 | ₩29,581 | ₩29,066 | ₩29,080 | +0.05% | 16.2만 |
|---|
| 2026.03.17 | ₩29,374 | ₩29,429 | ₩29,066 | ₩29,267 | -0.36% | 12.7만 |
|---|
| 2026.03.16 | ₩29,000 | ₩29,374 | ₩29,000 | ₩29,187 | +0.65% | 15.1만 |
|---|
| 2026.03.13 | ₩28,706 | ₩29,066 | ₩28,532 | ₩28,572 | -0.47% | 17.6만 |
|---|
| 2026.03.12 | ₩28,666 | ₩29,040 | ₩28,659 | ₩28,786 | +0.42% | 37.3만 |
|---|
| 2026.03.11 | ₩28,438 | ₩28,977 | ₩28,331 | ₩28,946 | +1.79% | 56.4만 |
|---|
| 2026.03.10 | ₩28,225 | ₩28,813 | ₩28,144 | ₩28,265 | +0.14% | 66.9만 |
|---|
| 2026.03.09 | ₩27,917 | ₩28,318 | ₩27,690 | ₩28,144 | +0.81% | 32.1만 |
|---|
| 2026.03.06 | ₩28,692 | ₩29,046 | ₩28,211 | ₩28,291 | -1.40% | 35.6만 |
|---|
| 2026.03.05 | ₩29,641 | ₩29,828 | ₩29,066 | ₩29,387 | -0.86% | 20.8만 |
|---|
| 2026.03.04 | ₩29,788 | ₩30,079 | ₩29,641 | ₩29,868 | +0.27% | 16.9만 |
|---|
| 2026.03.03 | ₩30,202 | ₩30,269 | ₩29,487 | ₩29,614 | -1.95% | 27.9만 |
|---|
| 2026.03.02 | ₩30,042 | ₩30,857 | ₩30,001 | ₩30,831 | +2.62% | 19.8만 |
|---|
| 2026.02.27 | ₩30,630 | ₩30,630 | ₩30,149 | ₩30,416 | -0.70% | 19.3만 |
|---|
| 2026.02.26 | ₩30,924 | ₩31,084 | ₩30,496 | ₩30,790 | -0.43% | 12만 |
|---|
| 2026.02.25 | ₩30,871 | ₩31,177 | ₩30,837 | ₩30,924 | +0.17% | 16.4만 |
|---|
| 2026.02.24 | ₩30,710 | ₩30,857 | ₩30,563 | ₩30,697 | -0.04% | 10.8만 |
|---|
| 2026.02.23 | ₩31,058 | ₩31,058 | ₩30,396 | ₩30,657 | -1.29% | 16만 |
|---|
| 2026.02.20 | ₩30,777 | ₩31,218 | ₩30,650 | ₩31,018 | +0.78% | 10.1만 |
|---|
| 2026.02.19 | ₩30,577 | ₩30,884 | ₩30,336 | ₩30,817 | +0.79% | 8.3만 |
|---|
| 2026.02.18 | ₩30,590 | ₩30,991 | ₩30,443 | ₩30,804 | +0.70% | 9.6만 |
|---|
| 2026.02.17 | ₩30,216 | ₩30,617 | ₩29,962 | ₩30,349 | +0.44% | 16.7만 |
|---|
| 2026.02.13 | ₩30,283 | ₩30,617 | ₩29,989 | ₩30,403 | +0.40% | 13.8만 |
|---|
| 2026.02.12 | ₩31,111 | ₩31,272 | ₩30,419 | ₩30,510 | -1.93% | 19만 |
|---|
| 2026.02.11 | ₩31,071 | ₩31,272 | ₩30,871 | ₩31,084 | +0.04% | 18.1만 |
|---|
| 2026.02.10 | ₩30,737 | ₩31,111 | ₩30,516 | ₩30,978 | +0.78% | 26.9만 |
|---|
| 2026.02.09 | ₩30,042 | ₩30,937 | ₩30,042 | ₩30,817 | +2.58% | 13.5만 |
|---|
| 2026.02.06 | ₩29,588 | ₩30,283 | ₩29,548 | ₩30,149 | +1.90% | 22.9만 |
|---|
| 2026.02.05 | ₩29,066 | ₩29,601 | ₩29,020 | ₩29,213 | +0.51% | 30.2만 |
|---|
| 2026.02.04 | ₩29,788 | ₩29,815 | ₩29,000 | ₩29,401 | -1.30% | 31.9만 |
|---|
| 2026.02.03 | ₩30,122 | ₩30,269 | ₩29,467 | ₩29,828 | -0.98% | 26.6만 |
|---|
| 2026.02.02 | ₩30,069 | ₩30,704 | ₩29,943 | ₩30,216 | +0.49% | 29만 |
|---|
| 2026.01.30 | ₩30,336 | ₩30,790 | ₩29,908 | ₩29,908 | -1.41% | 39.9만 |
|---|
| 2026.01.29 | ₩30,443 | ₩30,606 | ₩30,002 | ₩30,590 | +0.48% | 20.8만 |
|---|
| 2026.01.28 | ₩30,577 | ₩30,697 | ₩30,309 | ₩30,603 | +0.09% | 17.9만 |
|---|
| 2026.01.27 | ₩30,136 | ₩30,530 | ₩30,136 | ₩30,363 | +0.75% | 20.4만 |
|---|
| 2026.01.26 | ₩30,283 | ₩30,510 | ₩30,096 | ₩30,122 | -0.53% | 14.3만 |
|---|
| 2026.01.23 | ₩30,109 | ₩30,470 | ₩30,002 | ₩30,256 | +0.49% | 12.7만 |
|---|
| 2026.01.22 | ₩30,296 | ₩30,416 | ₩30,162 | ₩30,189 | -0.35% | 18.6만 |
|---|
| 2026.01.21 | ₩29,895 | ₩30,363 | ₩29,801 | ₩30,136 | +0.80% | 21.7만 |
|---|
| 2026.01.20 | ₩29,748 | ₩30,323 | ₩29,748 | ₩29,895 | +0.49% | 22만 |
|---|
| 2026.01.16 | ₩30,857 | ₩30,857 | ₩30,456 | ₩30,496 | -1.17% | 145.8만 |
|---|
| 2026.01.15 | ₩30,670 | ₩30,951 | ₩30,650 | ₩30,710 | +0.13% | 38.5만 |
|---|
| 2026.01.14 | ₩30,483 | ₩30,523 | ₩30,162 | ₩30,483 | 0.00% | 39.4만 |
|---|
| 2026.01.13 | ₩30,309 | ₩30,663 | ₩30,256 | ₩30,510 | +0.66% | 28.1만 |
|---|
| 2026.01.12 | ₩30,269 | ₩30,697 | ₩30,202 | ₩30,309 | +0.13% | 35.3만 |
|---|
| 2026.01.09 | ₩30,136 | ₩30,857 | ₩30,015 | ₩30,456 | +1.06% | 27.1만 |
|---|
| 2026.01.08 | ₩30,510 | ₩30,737 | ₩29,995 | ₩30,082 | -1.40% | 27.4만 |
|---|
| 2026.01.07 | ₩30,897 | ₩30,897 | ₩30,349 | ₩30,443 | -1.47% | 26.4만 |
|---|
| 2026.01.06 | ₩30,777 | ₩30,831 | ₩30,553 | ₩30,643 | -0.43% | 21.3만 |
|---|
| 2026.01.05 | ₩31,125 | ₩31,151 | ₩30,603 | ₩30,710 | -1.33% | 19만 |
|---|
| 2026.01.02 | ₩30,697 | ₩31,365 | ₩30,229 | ₩30,831 | +0.44% | 45.7만 |
|---|
| 2025.12.31 | ₩30,537 | ₩30,603 | ₩30,176 | ₩30,216 | -1.05% | 35.5만 |
|---|
| 2025.12.30 | ₩30,189 | ₩30,483 | ₩30,136 | ₩30,416 | +0.75% | 16.2만 |
|---|
| 2025.12.29 | ₩30,283 | ₩30,523 | ₩30,042 | ₩30,189 | -0.31% | 14.5만 |
|---|
| 2025.12.26 | ₩30,737 | ₩30,750 | ₩30,470 | ₩30,550 | -0.61% | 8.1만 |
|---|
| 2025.12.24 | ₩30,416 | ₩30,777 | ₩30,309 | ₩30,724 | +1.01% | 10.7만 |
|---|
| 2025.12.23 | ₩30,510 | ₩30,724 | ₩30,390 | ₩30,523 | +0.04% | 17.2만 |
|---|
| 2025.12.22 | ₩30,630 | ₩30,844 | ₩30,403 | ₩30,590 | -0.13% | 14.7만 |
|---|
| 2025.12.19 | ₩30,376 | ₩31,142 | ₩30,309 | ₩31,058 | +2.24% | 17.6만 |
|---|
| 2025.12.18 | ₩29,882 | ₩30,459 | ₩29,882 | ₩30,202 | +1.07% | 22만 |
|---|
| 2025.12.17 | ₩29,801 | ₩29,922 | ₩29,467 | ₩29,507 | -0.99% | 27.4만 |
|---|
| 2025.12.16 | ₩29,548 | ₩29,948 | ₩29,422 | ₩29,815 | +0.90% | 26만 |
|---|
| 2025.12.15 | ₩30,069 | ₩30,321 | ₩29,695 | ₩29,695 | -1.24% | 16만 |
|---|
| 2025.12.12 | ₩30,790 | ₩30,790 | ₩29,735 | ₩29,948 | -2.73% | 15.9만 |
|---|
| 2025.12.11 | ₩30,844 | ₩30,844 | ₩30,296 | ₩30,737 | -0.35% | 17.1만 |
|---|
| 2025.12.10 | ₩30,563 | ₩30,871 | ₩30,523 | ₩30,790 | +0.74% | 14.3만 |
|---|
| 2025.12.09 | ₩30,443 | ₩30,670 | ₩30,443 | ₩30,603 | +0.53% | 14.5만 |
|---|
| 2025.12.08 | ₩30,523 | ₩30,603 | ₩30,403 | ₩30,550 | +0.09% | 13.2만 |
|---|
| 2025.12.05 | ₩30,243 | ₩30,470 | ₩30,176 | ₩30,403 | +0.53% | 13.3만 |
|---|
| 2025.12.04 | ₩29,708 | ₩30,202 | ₩29,588 | ₩30,149 | +1.48% | 15.2만 |
|---|
| 2025.12.03 | ₩29,548 | ₩29,882 | ₩29,267 | ₩29,788 | +0.81% | 20.3만 |
|---|
| 2025.12.02 | ₩29,815 | ₩30,236 | ₩29,668 | ₩29,668 | -0.49% | 18.1만 |
|---|
| 2025.12.01 | ₩29,307 | ₩29,842 | ₩29,267 | ₩29,641 | +1.14% | 24.3만 |
|---|
| 2025.11.28 | ₩29,387 | ₩29,661 | ₩29,311 | ₩29,534 | +0.50% | 29.7만 |
|---|
| 2025.11.26 | ₩28,879 | ₩29,454 | ₩28,579 | ₩29,133 | +0.88% | 17.3만 |
|---|
| 2025.11.25 | ₩28,679 | ₩28,879 | ₩28,078 | ₩28,706 | +0.09% | 15.6만 |
|---|
| 2025.11.24 | ₩28,184 | ₩29,080 | ₩28,184 | ₩28,813 | +2.23% | 12.1만 |
|---|
| 2025.11.21 | ₩27,957 | ₩28,505 | ₩27,650 | ₩28,078 | +0.43% | 18.7만 |
|---|
| 2025.11.20 | ₩29,080 | ₩29,387 | ₩28,000 | ₩28,104 | -3.35% | 29.6만 |
|---|
| 2025.11.19 | ₩28,011 | ₩28,652 | ₩27,864 | ₩28,492 | +1.72% | 19.2만 |
|---|
| 2025.11.18 | ₩28,291 | ₩28,492 | ₩27,877 | ₩27,997 | -1.04% | 24.1만 |
|---|
| 2025.11.17 | ₩28,786 | ₩29,173 | ₩28,412 | ₩28,492 | -1.02% | 15.8만 |
|---|
| 2025.11.14 | ₩28,585 | ₩29,267 | ₩28,372 | ₩28,853 | +0.94% | 20.6만 |
|---|
| 2025.11.13 | ₩30,149 | ₩30,149 | ₩29,040 | ₩29,227 | -3.06% | 21.2만 |
|---|
| 2025.11.12 | ₩30,349 | ₩30,454 | ₩30,109 | ₩30,296 | -0.18% | 16만 |
|---|
| 2025.11.11 | ₩30,202 | ₩30,363 | ₩30,069 | ₩30,216 | +0.04% | 21.6만 |
|---|
| 2025.11.10 | ₩29,882 | ₩30,349 | ₩29,868 | ₩30,283 | +1.34% | 28.9만 |
|---|
| 2025.11.07 | ₩29,935 | ₩30,049 | ₩29,467 | ₩29,735 | -0.67% | 16.2만 |
|---|
| 2025.11.06 | ₩30,710 | ₩30,857 | ₩29,995 | ₩30,029 | -2.22% | 22만 |
|---|
| 2025.11.05 | ₩30,657 | ₩30,869 | ₩30,550 | ₩30,657 | 0.00% | 23.9만 |
|---|
| 2025.11.04 | ₩30,323 | ₩30,871 | ₩30,136 | ₩30,697 | +1.23% | 18.6만 |
|---|
| 2025.11.03 | ₩30,643 | ₩30,837 | ₩30,436 | ₩30,737 | +0.31% | 28.5만 |
|---|
| 2025.10.31 | ₩30,684 | ₩30,964 | ₩30,510 | ₩30,630 | -0.17% | 26.1만 |
|---|
| 2025.10.30 | ₩30,296 | ₩30,496 | ₩30,069 | ₩30,483 | +0.62% | 22.8만 |
|---|
| 2025.10.29 | ₩29,721 | ₩30,443 | ₩29,721 | ₩30,376 | +2.20% | 26.3만 |
|---|
| 2025.10.28 | ₩29,307 | ₩29,695 | ₩29,240 | ₩29,695 | +1.32% | 22.9만 |
|---|
| 2025.10.27 | ₩29,173 | ₩29,320 | ₩29,080 | ₩29,254 | +0.27% | 17만 |
|---|
| 2025.10.24 | ₩28,585 | ₩28,973 | ₩28,565 | ₩28,826 | +0.84% | 13.8만 |
|---|
| 2025.10.23 | ₩28,265 | ₩28,492 | ₩28,211 | ₩28,331 | +0.24% | 19.5만 |
|---|
| 2025.10.22 | ₩28,746 | ₩28,878 | ₩28,084 | ₩28,278 | -1.63% | 26.5만 |
|---|
| 2025.10.21 | ₩28,732 | ₩28,973 | ₩28,625 | ₩28,679 | -0.19% | 14만 |
|---|
| 2025.10.20 | ₩28,826 | ₩29,120 | ₩28,813 | ₩28,826 | 0.00% | 17.8만 |
|---|
| 2025.10.17 | ₩28,799 | ₩29,160 | ₩28,732 | ₩28,786 | -0.05% | 18만 |
|---|
| 2025.10.16 | ₩29,387 | ₩29,454 | ₩28,899 | ₩28,919 | -1.59% | 47.8만 |
|---|
| 2025.10.15 | ₩29,481 | ₩29,654 | ₩29,133 | ₩29,360 | -0.41% | 17.4만 |
|---|
| 2025.10.14 | ₩29,628 | ₩29,828 | ₩29,247 | ₩29,628 | 0.00% | 18.2만 |
|---|
| 2025.10.13 | ₩29,895 | ₩30,236 | ₩29,815 | ₩29,855 | -0.13% | 27.9만 |
|---|
| 2025.10.10 | ₩30,831 | ₩30,897 | ₩29,641 | ₩29,708 | -3.64% | 22.9만 |
|---|
