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 | ₩40,293 | ₩40,446 | ₩39,705 | ₩40,212 | -0.20% | 13만 |
| 2026.10.08 | ₩40,640 | ₩41,214 | ₩39,691 | ₩39,959 | -1.68% | 17.2만 |
| 2026.10.07 | ₩41,588 | ₩41,926 | ₩40,880 | ₩41,121 | -1.12% | 19.4만 |
| 2026.10.06 | ₩41,882 | ₩41,963 | ₩41,415 | ₩41,735 | -0.35% | 13.7만 |
| 2026.10.05 | ₩41,548 | ₩41,629 | ₩40,854 | ₩41,415 | -0.32% | 10.4만 |
| 2026.10.02 | ₩42,083 | ₩42,150 | ₩41,014 | ₩41,254 | -1.97% | 15.4만 |
| 2026.10.01 | ₩39,852 | ₩42,430 | ₩39,411 | ₩41,268 | +3.55% | 77.2만 |
| 2026.09.30 | ₩40,146 | ₩40,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,304 |
| -2.10% |
| 35.8만 |
| 2026.09.29 | ₩39,371 | ₩39,731 | ₩39,104 | ₩39,584 | +0.54% | 19.4만 |
|---|
| 2026.09.28 | ₩39,438 | ₩39,945 | ₩39,010 | ₩39,237 | -0.51% | 11.8만 |
|---|
| 2026.09.25 | ₩39,918 | ₩39,918 | ₩39,357 | ₩39,758 | -0.40% | 10.7만 |
|---|
| 2026.09.24 | ₩39,251 | ₩39,852 | ₩38,783 | ₩39,478 | +0.58% | 10만 |
|---|
| 2026.09.23 | ₩39,918 | ₩39,945 | ₩39,424 | ₩39,544 | -0.94% | 5.2만 |
|---|
| 2026.09.22 | ₩39,277 | ₩40,212 | ₩39,277 | ₩39,972 | +1.77% | 12.7만 |
|---|
| 2026.09.21 | ₩39,130 | ₩39,451 | ₩39,057 | ₩39,357 | +0.58% | 11.5만 |
|---|
| 2026.09.18 | ₩38,075 | ₩38,836 | ₩38,075 | ₩38,770 | +1.82% | 10만 |
|---|
| 2026.09.17 | ₩38,208 | ₩38,663 | ₩37,888 | ₩38,235 | +0.07% | 25.9만 |
|---|
| 2026.09.16 | ₩37,741 | ₩38,208 | ₩37,220 | ₩37,460 | -0.74% | 31.4만 |
|---|
| 2026.09.15 | ₩38,663 | ₩38,756 | ₩37,006 | ₩37,153 | -3.90% | 35.9만 |
|---|
| 2026.09.14 | ₩41,041 | ₩41,452 | ₩40,359 | ₩40,667 | -0.91% | 15.3만 |
|---|
| 2026.09.11 | ₩41,789 | ₩41,882 | ₩41,148 | ₩41,468 | -0.77% | 12.9만 |
|---|
| 2026.09.10 | ₩41,415 | ₩41,775 | ₩41,094 | ₩41,121 | -0.71% | 14.6만 |
|---|
| 2026.09.09 | ₩41,963 | ₩42,337 | ₩41,936 | ₩42,069 | +0.25% | 15.2만 |
|---|
| 2026.09.08 | ₩41,922 | ₩42,083 | ₩41,682 | ₩41,829 | -0.22% | 15.4만 |
|---|
| 2026.09.04 | ₩41,067 | ₩41,642 | ₩41,027 | ₩41,642 | +1.40% | 10.7만 |
|---|
| 2026.09.03 | ₩41,054 | ₩41,401 | ₩40,533 | ₩41,134 | +0.20% | 17.2만 |
|---|
| 2026.09.02 | ₩41,214 | ₩41,669 | ₩40,466 | ₩40,987 | -0.55% | 13만 |
|---|
| 2026.09.01 | ₩41,775 | ₩42,016 | ₩40,399 | ₩41,482 | -0.70% | 20.7만 |
|---|
| 2026.08.31 | ₩41,909 | ₩42,016 | ₩41,415 | ₩41,842 | -0.16% | 18.9만 |
|---|
| 2026.08.28 | ₩41,441 | ₩41,949 | ₩41,254 | ₩41,802 | +0.87% | 14.7만 |
|---|
| 2026.08.27 | ₩41,575 | ₩41,735 | ₩41,214 | ₩41,575 | 0.00% | 15.4만 |
|---|
| 2026.08.26 | ₩40,293 | ₩40,814 | ₩40,212 | ₩40,814 | +1.29% | 10.7만 |
|---|
| 2026.08.25 | ₩40,119 | ₩40,693 | ₩40,052 | ₩40,399 | +0.70% | 12.6만 |
|---|
| 2026.08.24 | ₩40,760 | ₩40,760 | ₩39,812 | ₩39,972 | -1.93% | 20.9만 |
|---|
| 2026.08.21 | ₩41,027 | ₩41,415 | ₩40,346 | ₩40,720 | -0.75% | 6.1만 |
|---|
| 2026.08.20 | ₩40,907 | ₩41,201 | ₩40,187 | ₩40,600 | -0.75% | 13.3만 |
|---|
| 2026.08.19 | ₩42,016 | ₩42,190 | ₩40,820 | ₩40,827 | -2.83% | 10.1만 |
|---|
| 2026.08.18 | ₩41,669 | ₩42,203 | ₩41,254 | ₩41,508 | -0.38% | 14.4만 |
|---|
| 2026.08.17 | ₩42,216 | ₩42,590 | ₩42,109 | ₩42,363 | +0.35% | 18.4만 |
|---|
| 2026.08.14 | ₩41,709 | ₩42,604 | ₩41,709 | ₩42,056 | +0.83% | 14.6만 |
|---|
| 2026.08.13 | ₩40,987 | ₩42,343 | ₩40,640 | ₩42,296 | +3.19% | 25.6만 |
|---|
| 2026.08.12 | ₩40,747 | ₩41,214 | ₩40,460 | ₩41,148 | +0.98% | 14.8만 |
|---|
| 2026.08.11 | ₩40,293 | ₩40,353 | ₩39,812 | ₩40,106 | -0.46% | 11.6만 |
|---|
| 2026.08.10 | ₩40,266 | ₩40,907 | ₩39,762 | ₩40,506 | +0.60% | 18.2만 |
|---|
| 2026.08.07 | ₩40,199 | ₩40,426 | ₩39,544 | ₩40,186 | -0.03% | 12.9만 |
|---|
| 2026.08.06 | ₩39,451 | ₩39,985 | ₩39,411 | ₩39,491 | +0.10% | 15.6만 |
|---|
| 2026.08.05 | ₩39,918 | ₩40,480 | ₩39,798 | ₩39,985 | +0.17% | 12.8만 |
|---|
| 2026.08.04 | ₩39,411 | ₩40,493 | ₩39,010 | ₩39,785 | +0.95% | 23.1만 |
|---|
| 2026.08.03 | ₩37,808 | ₩39,077 | ₩37,420 | ₩38,689 | +2.33% | 31.4만 |
|---|
| 2026.07.31 | ₩37,928 | ₩38,075 | ₩37,299 | ₩37,981 | +0.14% | 17.2만 |
|---|
| 2026.07.30 | ₩36,351 | ₩37,420 | ₩35,577 | ₩37,327 | +2.68% | 33.2만 |
|---|
| 2026.07.29 | ₩36,351 | ₩36,699 | ₩35,336 | ₩35,483 | -2.39% | 29.5만 |
|---|
| 2026.07.28 | ₩36,819 | ₩37,140 | ₩36,445 | ₩36,539 | -0.76% | 17.1만 |
|---|
| 2026.07.27 | ₩38,542 | ₩38,776 | ₩37,193 | ₩37,434 | -2.88% | 14.7만 |
|---|
| 2026.07.24 | ₩38,649 | ₩39,077 | ₩38,194 | ₩38,329 | -0.83% | 10.3만 |
|---|
| 2026.07.23 | ₩38,088 | ₩39,665 | ₩38,088 | ₩38,623 | +1.40% | 22.6만 |
|---|
| 2026.07.22 | ₩38,289 | ₩39,090 | ₩38,289 | ₩38,382 | +0.24% | 25.4만 |
|---|
| 2026.07.21 | ₩37,447 | ₩38,449 | ₩37,447 | ₩38,289 | +2.25% | 9.3만 |
|---|
| 2026.07.20 | ₩37,247 | ₩37,687 | ₩36,946 | ₩36,979 | -0.72% | 12.1만 |
|---|
| 2026.07.17 | ₩36,164 | ₩37,474 | ₩35,710 | ₩36,832 | +1.85% | 27만 |
|---|
| 2026.07.16 | ₩38,462 | ₩38,943 | ₩36,726 | ₩37,086 | -3.58% | 24.8만 |
|---|
| 2026.07.15 | ₩39,184 | ₩39,411 | ₩38,369 | ₩38,863 | -0.82% | 29.9만 |
|---|
| 2026.07.14 | ₩39,424 | ₩39,478 | ₩38,943 | ₩39,291 | -0.34% | 15.1만 |
|---|
| 2026.07.13 | ₩39,077 | ₩39,197 | ₩38,623 | ₩38,836 | -0.62% | 12.5만 |
|---|
| 2026.07.10 | ₩39,077 | ₩39,718 | ₩38,649 | ₩39,371 | +0.75% | 22.2만 |
|---|
| 2026.07.09 | ₩38,783 | ₩39,344 | ₩38,743 | ₩39,251 | +1.21% | 16.2만 |
|---|
| 2026.07.08 | ₩37,808 | ₩38,381 | ₩37,407 | ₩38,222 | +1.10% | 18.1만 |
|---|
| 2026.07.07 | ₩39,144 | ₩39,291 | ₩37,861 | ₩38,075 | -2.73% | 21.7만 |
|---|
| 2026.07.06 | ₩39,531 | ₩40,374 | ₩39,344 | ₩39,571 | +0.10% | 21.6만 |
|---|
| 2026.07.02 | ₩40,212 | ₩40,740 | ₩38,890 | ₩39,264 | -2.36% | 24.1만 |
|---|
| 2026.07.01 | ₩39,812 | ₩41,081 | ₩39,678 | ₩40,586 | +1.95% | 45.1만 |
|---|
| 2026.06.30 | ₩39,090 | ₩40,199 | ₩38,903 | ₩40,119 | +2.63% | 48.4만 |
|---|
| 2026.06.29 | ₩38,008 | ₩39,251 | ₩37,781 | ₩39,237 | +3.23% | 67.4만 |
|---|
| 2026.06.26 | ₩38,315 | ₩39,077 | ₩36,859 | ₩37,995 | -0.84% | 105.6만 |
|---|
| 2026.06.25 | ₩40,266 | ₩40,961 | ₩39,691 | ₩39,878 | -0.96% | 18만 |
|---|
| 2026.06.24 | ₩40,226 | ₩40,409 | ₩38,743 | ₩39,210 | -2.52% | 17.1만 |
|---|
| 2026.06.23 | ₩40,079 | ₩40,386 | ₩39,651 | ₩40,079 | 0.00% | 22.3만 |
|---|
| 2026.06.22 | ₩41,709 | ₩42,016 | ₩41,161 | ₩41,441 | -0.64% | 21.3만 |
|---|
| 2026.06.18 | ₩40,814 | ₩41,854 | ₩40,773 | ₩41,535 | +1.77% | 14.6만 |
|---|
| 2026.06.17 | ₩41,174 | ₩42,029 | ₩40,232 | ₩40,346 | -2.01% | 15.4만 |
|---|
| 2026.06.16 | ₩42,256 | ₩42,310 | ₩40,748 | ₩41,228 | -2.43% | 19.7만 |
|---|
| 2026.06.15 | ₩41,749 | ₩42,590 | ₩41,682 | ₩42,323 | +1.38% | 19.8만 |
|---|
| 2026.06.12 | ₩40,974 | ₩41,241 | ₩39,865 | ₩41,067 | +0.23% | 11.4만 |
|---|
| 2026.06.11 | ₩38,943 | ₩40,627 | ₩38,943 | ₩40,480 | +3.95% | 14.7만 |
|---|
| 2026.06.10 | ₩38,876 | ₩39,618 | ₩38,315 | ₩38,703 | -0.45% | 13.9만 |
|---|
| 2026.06.09 | ₩40,346 | ₩40,733 | ₩38,208 | ₩39,050 | -3.21% | 15.9만 |
|---|
| 2026.06.08 | ₩39,210 | ₩39,745 | ₩39,010 | ₩39,558 | +0.89% | 15.7만 |
|---|
| 2026.06.05 | ₩40,106 | ₩40,437 | ₩38,462 | ₩38,810 | -3.23% | 37.5만 |
|---|
| 2026.06.04 | ₩40,453 | ₩41,133 | ₩39,932 | ₩41,001 | +1.35% | 25.5만 |
|---|
| 2026.06.03 | ₩42,123 | ₩42,190 | ₩41,107 | ₩41,308 | -1.93% | 19만 |
|---|
| 2026.06.02 | ₩40,987 | ₩42,163 | ₩40,399 | ₩42,163 | +2.87% | 24.4만 |
|---|
| 2026.06.01 | ₩40,560 | ₩40,880 | ₩39,571 | ₩40,800 | +0.59% | 26.6만 |
|---|
| 2026.05.29 | ₩40,894 | ₩41,053 | ₩40,119 | ₩40,613 | -0.69% | 28.2만 |
|---|
| 2026.05.28 | ₩39,825 | ₩40,687 | ₩39,564 | ₩40,506 | +1.71% | 24.1만 |
|---|
| 2026.05.27 | ₩39,491 | ₩39,745 | ₩39,197 | ₩39,625 | +0.34% | 17.1만 |
|---|
| 2026.05.26 | ₩38,756 | ₩39,411 | ₩38,754 | ₩39,277 | +1.34% | 24만 |
|---|
| 2026.05.22 | ₩38,142 | ₩38,449 | ₩38,062 | ₩38,342 | +0.53% | 14.7만 |
|---|
| 2026.05.21 | ₩37,220 | ₩37,915 | ₩36,766 | ₩37,915 | +1.87% | 14.5만 |
|---|
| 2026.05.20 | ₩36,512 | ₩37,367 | ₩36,512 | ₩37,140 | +1.72% | 14.5만 |
|---|
| 2026.05.19 | ₩35,390 | ₩36,541 | ₩35,376 | ₩36,325 | +2.64% | 25만 |
|---|
| 2026.05.18 | ₩37,327 | ₩37,360 | ₩35,416 | ₩35,737 | -4.26% | 32.6만 |
|---|
| 2026.05.15 | ₩38,315 | ₩38,315 | ₩37,233 | ₩37,233 | -2.82% | 22.5만 |
|---|
| 2026.05.14 | ₩37,821 | ₩38,863 | ₩37,808 | ₩38,676 | +2.26% | 20.4만 |
|---|
| 2026.05.13 | ₩37,367 | ₩37,834 | ₩36,859 | ₩37,794 | +1.14% | 30.8만 |
|---|
| 2026.05.12 | ₩37,634 | ₩37,861 | ₩36,378 | ₩37,019 | -1.63% | 28만 |
|---|
| 2026.05.11 | ₩37,247 | ₩38,249 | ₩37,126 | ₩38,008 | +2.04% | 23만 |
|---|
| 2026.05.08 | ₩37,220 | ₩37,458 | ₩36,913 | ₩37,367 | +0.39% | 19.6만 |
|---|
| 2026.05.07 | ₩38,088 | ₩38,088 | ₩36,432 | ₩36,792 | -3.40% | 22.5만 |
|---|
| 2026.05.06 | ₩37,113 | ₩37,713 | ₩36,806 | ₩37,527 | +1.12% | 24.1만 |
|---|
| 2026.05.05 | ₩36,044 | ₩37,057 | ₩36,044 | ₩36,552 | +1.41% | 16.6만 |
|---|
| 2026.05.04 | ₩35,897 | ₩36,098 | ₩35,496 | ₩36,031 | +0.37% | 21.7만 |
|---|
| 2026.05.01 | ₩34,935 | ₩36,071 | ₩34,935 | ₩36,031 | +3.14% | 24.3만 |
|---|
| 2026.04.30 | ₩34,120 | ₩34,788 | ₩33,827 | ₩34,695 | +1.68% | 32.3만 |
|---|
| 2026.04.29 | ₩33,546 | ₩33,573 | ₩33,065 | ₩33,573 | +0.08% | 20.9만 |
|---|
| 2026.04.28 | ₩34,334 | ₩34,575 | ₩33,305 | ₩33,519 | -2.37% | 32.6만 |
|---|
| 2026.04.27 | ₩35,857 | ₩36,071 | ₩34,508 | ₩35,002 | -2.38% | 31.2만 |
|---|
| 2026.04.24 | ₩34,748 | ₩35,911 | ₩34,535 | ₩35,697 | +2.73% | 26.7만 |
|---|
| 2026.04.23 | ₩34,722 | ₩34,989 | ₩34,201 | ₩34,481 | -0.69% | 17.2만 |
|---|
| 2026.04.22 | ₩34,401 | ₩34,695 | ₩34,187 | ₩34,615 | +0.62% | 17만 |
|---|
| 2026.04.21 | ₩34,107 | ₩34,174 | ₩33,733 | ₩34,014 | -0.27% | 18.4만 |
|---|
| 2026.04.20 | ₩33,452 | ₩34,027 | ₩33,452 | ₩33,960 | +1.52% | 26.9만 |
|---|
| 2026.04.17 | ₩33,386 | ₩33,623 | ₩33,199 | ₩33,359 | -0.08% | 19.9만 |
|---|
| 2026.04.16 | ₩32,344 | ₩32,958 | ₩32,344 | ₩32,891 | +1.69% | 20만 |
|---|
| 2026.04.15 | ₩32,197 | ₩32,544 | ₩32,063 | ₩32,384 | +0.58% | 13.9만 |
|---|
| 2026.04.14 | ₩31,889 | ₩32,384 | ₩31,889 | ₩32,384 | +1.55% | 17.6만 |
|---|
| 2026.04.13 | ₩31,195 | ₩32,035 | ₩31,128 | ₩31,956 | +2.44% | 15만 |
|---|
| 2026.04.10 | ₩31,261 | ₩31,615 | ₩31,195 | ₩31,315 | +0.17% | 21.4만 |
|---|
| 2026.04.09 | ₩31,141 | ₩31,622 | ₩31,141 | ₩31,302 | +0.51% | 16.2만 |
|---|
| 2026.04.08 | ₩31,435 | ₩31,636 | ₩30,821 | ₩31,235 | -0.64% | 19.7만 |
|---|
| 2026.04.07 | ₩29,952 | ₩30,046 | ₩29,712 | ₩29,966 | +0.04% | 12.3만 |
|---|
| 2026.04.06 | ₩30,193 | ₩30,246 | ₩29,685 | ₩30,059 | -0.44% | 13.8만 |
|---|
| 2026.04.02 | ₩29,511 | ₩30,179 | ₩29,124 | ₩29,872 | +1.22% | 11.8만 |
|---|
| 2026.04.01 | ₩29,672 | ₩30,627 | ₩29,672 | ₩30,193 | +1.76% | 20.3만 |
|---|
| 2026.03.31 | ₩28,576 | ₩29,605 | ₩28,476 | ₩29,592 | +3.55% | 32.4만 |
|---|
| 2026.03.30 | ₩28,910 | ₩29,057 | ₩28,122 | ₩28,336 | -1.99% | 19.5만 |
|---|
| 2026.03.27 | ₩29,044 | ₩29,258 | ₩28,630 | ₩28,683 | -1.24% | 13.9만 |
|---|
| 2026.03.26 | ₩30,046 | ₩30,126 | ₩29,311 | ₩29,311 | -2.45% | 22.4만 |
|---|
| 2026.03.25 | ₩29,792 | ₩30,313 | ₩29,578 | ₩30,313 | +1.75% | 16.6만 |
|---|
| 2026.03.24 | ₩29,057 | ₩29,845 | ₩28,937 | ₩29,538 | +1.66% | 20만 |
|---|
| 2026.03.23 | ₩29,084 | ₩29,605 | ₩28,857 | ₩29,164 | +0.28% | 10.8만 |
|---|
| 2026.03.20 | ₩29,364 | ₩29,364 | ₩28,456 | ₩28,616 | -2.55% | 17.1만 |
|---|
| 2026.03.19 | ₩28,643 | ₩29,378 | ₩28,606 | ₩29,231 | +2.05% | 12.3만 |
|---|
| 2026.03.18 | ₩29,057 | ₩29,571 | ₩29,057 | ₩29,070 | +0.05% | 16.2만 |
|---|
| 2026.03.17 | ₩29,364 | ₩29,419 | ₩29,057 | ₩29,258 | -0.36% | 12.7만 |
|---|
| 2026.03.16 | ₩28,990 | ₩29,364 | ₩28,990 | ₩29,177 | +0.65% | 15.1만 |
|---|
| 2026.03.13 | ₩28,696 | ₩29,057 | ₩28,523 | ₩28,563 | -0.47% | 17.6만 |
|---|
| 2026.03.12 | ₩28,656 | ₩29,030 | ₩28,650 | ₩28,777 | +0.42% | 37.3만 |
|---|
| 2026.03.11 | ₩28,429 | ₩28,968 | ₩28,322 | ₩28,937 | +1.79% | 56.4만 |
|---|
| 2026.03.10 | ₩28,215 | ₩28,803 | ₩28,135 | ₩28,256 | +0.14% | 66.9만 |
|---|
| 2026.03.09 | ₩27,908 | ₩28,309 | ₩27,681 | ₩28,135 | +0.81% | 32.1만 |
|---|
| 2026.03.06 | ₩28,683 | ₩29,037 | ₩28,202 | ₩28,282 | -1.40% | 35.6만 |
|---|
| 2026.03.05 | ₩29,632 | ₩29,819 | ₩29,057 | ₩29,378 | -0.86% | 20.8만 |
|---|
| 2026.03.04 | ₩29,779 | ₩30,070 | ₩29,632 | ₩29,859 | +0.27% | 16.9만 |
|---|
| 2026.03.03 | ₩30,193 | ₩30,259 | ₩29,478 | ₩29,605 | -1.95% | 27.9만 |
|---|
| 2026.03.02 | ₩30,032 | ₩30,847 | ₩29,991 | ₩30,821 | +2.62% | 19.8만 |
|---|
| 2026.02.27 | ₩30,620 | ₩30,620 | ₩30,139 | ₩30,406 | -0.70% | 19.3만 |
|---|
| 2026.02.26 | ₩30,914 | ₩31,074 | ₩30,487 | ₩30,781 | -0.43% | 12만 |
|---|
| 2026.02.25 | ₩30,861 | ₩31,167 | ₩30,827 | ₩30,914 | +0.17% | 16.4만 |
|---|
| 2026.02.24 | ₩30,700 | ₩30,847 | ₩30,553 | ₩30,687 | -0.04% | 10.8만 |
|---|
| 2026.02.23 | ₩31,048 | ₩31,048 | ₩30,386 | ₩30,647 | -1.29% | 16만 |
|---|
| 2026.02.20 | ₩30,767 | ₩31,208 | ₩30,640 | ₩31,008 | +0.78% | 10.1만 |
|---|
| 2026.02.19 | ₩30,567 | ₩30,874 | ₩30,326 | ₩30,807 | +0.79% | 8.3만 |
|---|
| 2026.02.18 | ₩30,580 | ₩30,981 | ₩30,433 | ₩30,794 | +0.70% | 9.6만 |
|---|
| 2026.02.17 | ₩30,206 | ₩30,607 | ₩29,952 | ₩30,340 | +0.44% | 16.7만 |
|---|
| 2026.02.13 | ₩30,273 | ₩30,607 | ₩29,979 | ₩30,393 | +0.40% | 13.8만 |
|---|
| 2026.02.12 | ₩31,101 | ₩31,261 | ₩30,409 | ₩30,500 | -1.93% | 19만 |
|---|
| 2026.02.11 | ₩31,061 | ₩31,261 | ₩30,861 | ₩31,074 | +0.04% | 18.1만 |
|---|
| 2026.02.10 | ₩30,727 | ₩31,101 | ₩30,507 | ₩30,968 | +0.78% | 26.9만 |
|---|
| 2026.02.09 | ₩30,032 | ₩30,927 | ₩30,032 | ₩30,807 | +2.58% | 13.5만 |
|---|
| 2026.02.06 | ₩29,578 | ₩30,273 | ₩29,538 | ₩30,139 | +1.90% | 22.9만 |
|---|
| 2026.02.05 | ₩29,057 | ₩29,592 | ₩29,010 | ₩29,204 | +0.51% | 30.2만 |
|---|
| 2026.02.04 | ₩29,779 | ₩29,805 | ₩28,990 | ₩29,391 | -1.30% | 31.9만 |
|---|
| 2026.02.03 | ₩30,113 | ₩30,259 | ₩29,458 | ₩29,819 | -0.98% | 26.6만 |
|---|
| 2026.02.02 | ₩30,059 | ₩30,694 | ₩29,934 | ₩30,206 | +0.49% | 29만 |
|---|
| 2026.01.30 | ₩30,326 | ₩30,781 | ₩29,899 | ₩29,899 | -1.41% | 39.9만 |
|---|
| 2026.01.29 | ₩30,433 | ₩30,596 | ₩29,992 | ₩30,580 | +0.48% | 20.8만 |
|---|
| 2026.01.28 | ₩30,567 | ₩30,687 | ₩30,300 | ₩30,593 | +0.09% | 17.9만 |
|---|
| 2026.01.27 | ₩30,126 | ₩30,520 | ₩30,126 | ₩30,353 | +0.75% | 20.4만 |
|---|
| 2026.01.26 | ₩30,273 | ₩30,500 | ₩30,086 | ₩30,113 | -0.53% | 14.3만 |
|---|
| 2026.01.23 | ₩30,099 | ₩30,460 | ₩29,992 | ₩30,246 | +0.49% | 12.7만 |
|---|
| 2026.01.22 | ₩30,286 | ₩30,406 | ₩30,153 | ₩30,179 | -0.35% | 18.6만 |
|---|
| 2026.01.21 | ₩29,885 | ₩30,353 | ₩29,792 | ₩30,126 | +0.80% | 21.7만 |
|---|
| 2026.01.20 | ₩29,738 | ₩30,313 | ₩29,738 | ₩29,885 | +0.49% | 22만 |
|---|
| 2026.01.16 | ₩30,847 | ₩30,847 | ₩30,447 | ₩30,487 | -1.17% | 145.8만 |
|---|
| 2026.01.15 | ₩30,660 | ₩30,941 | ₩30,640 | ₩30,700 | +0.13% | 38.5만 |
|---|
| 2026.01.14 | ₩30,473 | ₩30,513 | ₩30,153 | ₩30,473 | 0.00% | 39.4만 |
|---|
| 2026.01.13 | ₩30,300 | ₩30,654 | ₩30,246 | ₩30,500 | +0.66% | 28.1만 |
|---|
| 2026.01.12 | ₩30,259 | ₩30,687 | ₩30,193 | ₩30,300 | +0.13% | 35.3만 |
|---|
| 2026.01.09 | ₩30,126 | ₩30,847 | ₩30,006 | ₩30,447 | +1.06% | 27.1만 |
|---|
| 2026.01.08 | ₩30,500 | ₩30,727 | ₩29,986 | ₩30,072 | -1.40% | 27.4만 |
|---|
| 2026.01.07 | ₩30,887 | ₩30,887 | ₩30,340 | ₩30,433 | -1.47% | 26.4만 |
|---|
| 2026.01.06 | ₩30,767 | ₩30,821 | ₩30,543 | ₩30,634 | -0.43% | 21.3만 |
|---|
| 2026.01.05 | ₩31,115 | ₩31,141 | ₩30,593 | ₩30,700 | -1.33% | 19만 |
|---|
| 2026.01.02 | ₩30,687 | ₩31,355 | ₩30,219 | ₩30,821 | +0.44% | 45.7만 |
|---|
| 2025.12.31 | ₩30,527 | ₩30,593 | ₩30,166 | ₩30,206 | -1.05% | 35.5만 |
|---|
| 2025.12.30 | ₩30,179 | ₩30,473 | ₩30,126 | ₩30,406 | +0.75% | 16.2만 |
|---|
| 2025.12.29 | ₩30,273 | ₩30,513 | ₩30,032 | ₩30,179 | -0.31% | 14.5만 |
|---|
| 2025.12.26 | ₩30,727 | ₩30,740 | ₩30,460 | ₩30,540 | -0.61% | 8.1만 |
|---|
| 2025.12.24 | ₩30,406 | ₩30,767 | ₩30,300 | ₩30,714 | +1.01% | 10.7만 |
|---|
| 2025.12.23 | ₩30,500 | ₩30,714 | ₩30,380 | ₩30,513 | +0.04% | 17.2만 |
|---|
| 2025.12.22 | ₩30,620 | ₩30,834 | ₩30,393 | ₩30,580 | -0.13% | 14.7만 |
|---|
| 2025.12.19 | ₩30,366 | ₩31,132 | ₩30,300 | ₩31,048 | +2.24% | 17.6만 |
|---|
| 2025.12.18 | ₩29,872 | ₩30,449 | ₩29,872 | ₩30,193 | +1.07% | 22만 |
|---|
| 2025.12.17 | ₩29,792 | ₩29,912 | ₩29,458 | ₩29,498 | -0.99% | 27.4만 |
|---|
| 2025.12.16 | ₩29,538 | ₩29,939 | ₩29,412 | ₩29,805 | +0.90% | 26만 |
|---|
| 2025.12.15 | ₩30,059 | ₩30,312 | ₩29,685 | ₩29,685 | -1.24% | 16만 |
|---|
| 2025.12.12 | ₩30,781 | ₩30,781 | ₩29,725 | ₩29,939 | -2.73% | 15.9만 |
|---|
| 2025.12.11 | ₩30,834 | ₩30,834 | ₩30,286 | ₩30,727 | -0.35% | 17.1만 |
|---|
| 2025.12.10 | ₩30,553 | ₩30,861 | ₩30,513 | ₩30,781 | +0.74% | 14.3만 |
|---|
| 2025.12.09 | ₩30,433 | ₩30,660 | ₩30,433 | ₩30,593 | +0.53% | 14.5만 |
|---|
| 2025.12.08 | ₩30,513 | ₩30,593 | ₩30,393 | ₩30,540 | +0.09% | 13.2만 |
|---|
| 2025.12.05 | ₩30,233 | ₩30,460 | ₩30,166 | ₩30,393 | +0.53% | 13.3만 |
|---|
| 2025.12.04 | ₩29,698 | ₩30,193 | ₩29,578 | ₩30,139 | +1.48% | 15.2만 |
|---|
| 2025.12.03 | ₩29,538 | ₩29,872 | ₩29,258 | ₩29,779 | +0.81% | 20.3만 |
|---|
| 2025.12.02 | ₩29,805 | ₩30,226 | ₩29,658 | ₩29,658 | -0.49% | 18.1만 |
|---|
| 2025.12.01 | ₩29,298 | ₩29,832 | ₩29,258 | ₩29,632 | +1.14% | 24.3만 |
|---|
| 2025.11.28 | ₩29,378 | ₩29,652 | ₩29,302 | ₩29,525 | +0.50% | 29.7만 |
|---|
| 2025.11.26 | ₩28,870 | ₩29,445 | ₩28,570 | ₩29,124 | +0.88% | 17.3만 |
|---|
| 2025.11.25 | ₩28,670 | ₩28,870 | ₩28,069 | ₩28,696 | +0.09% | 15.6만 |
|---|
| 2025.11.24 | ₩28,175 | ₩29,070 | ₩28,175 | ₩28,803 | +2.23% | 12.1만 |
|---|
| 2025.11.21 | ₩27,948 | ₩28,496 | ₩27,641 | ₩28,069 | +0.43% | 18.7만 |
|---|
| 2025.11.20 | ₩29,070 | ₩29,378 | ₩27,991 | ₩28,095 | -3.35% | 29.6만 |
|---|
| 2025.11.19 | ₩28,002 | ₩28,643 | ₩27,855 | ₩28,483 | +1.72% | 19.2만 |
|---|
| 2025.11.18 | ₩28,282 | ₩28,483 | ₩27,868 | ₩27,988 | -1.04% | 24.1만 |
|---|
| 2025.11.17 | ₩28,777 | ₩29,164 | ₩28,403 | ₩28,483 | -1.02% | 15.8만 |
|---|
| 2025.11.14 | ₩28,576 | ₩29,258 | ₩28,362 | ₩28,843 | +0.94% | 20.6만 |
|---|
| 2025.11.13 | ₩30,139 | ₩30,139 | ₩29,030 | ₩29,217 | -3.06% | 21.2만 |
|---|
| 2025.11.12 | ₩30,340 | ₩30,444 | ₩30,099 | ₩30,286 | -0.18% | 16만 |
|---|
| 2025.11.11 | ₩30,193 | ₩30,353 | ₩30,059 | ₩30,206 | +0.04% | 21.6만 |
|---|
| 2025.11.10 | ₩29,872 | ₩30,340 | ₩29,859 | ₩30,273 | +1.34% | 28.9만 |
|---|
| 2025.11.07 | ₩29,926 | ₩30,039 | ₩29,458 | ₩29,725 | -0.67% | 16.2만 |
|---|
| 2025.11.06 | ₩30,700 | ₩30,847 | ₩29,986 | ₩30,019 | -2.22% | 22만 |
|---|
| 2025.11.05 | ₩30,647 | ₩30,859 | ₩30,540 | ₩30,647 | 0.00% | 23.9만 |
|---|
| 2025.11.04 | ₩30,313 | ₩30,861 | ₩30,126 | ₩30,687 | +1.23% | 18.6만 |
|---|
| 2025.11.03 | ₩30,634 | ₩30,827 | ₩30,426 | ₩30,727 | +0.31% | 28.5만 |
|---|
| 2025.10.31 | ₩30,674 | ₩30,954 | ₩30,500 | ₩30,620 | -0.17% | 26.1만 |
|---|
| 2025.10.30 | ₩30,286 | ₩30,487 | ₩30,059 | ₩30,473 | +0.62% | 22.8만 |
|---|
| 2025.10.29 | ₩29,712 | ₩30,433 | ₩29,712 | ₩30,366 | +2.20% | 26.3만 |
|---|
| 2025.10.28 | ₩29,298 | ₩29,685 | ₩29,231 | ₩29,685 | +1.32% | 22.9만 |
|---|
| 2025.10.27 | ₩29,164 | ₩29,311 | ₩29,070 | ₩29,244 | +0.27% | 17만 |
|---|
| 2025.10.24 | ₩28,576 | ₩28,964 | ₩28,556 | ₩28,817 | +0.84% | 13.8만 |
|---|
| 2025.10.23 | ₩28,256 | ₩28,483 | ₩28,202 | ₩28,322 | +0.24% | 19.5만 |
|---|
| 2025.10.22 | ₩28,736 | ₩28,869 | ₩28,075 | ₩28,269 | -1.63% | 26.5만 |
|---|
| 2025.10.21 | ₩28,723 | ₩28,964 | ₩28,616 | ₩28,670 | -0.19% | 14만 |
|---|
| 2025.10.20 | ₩28,817 | ₩29,111 | ₩28,803 | ₩28,817 | 0.00% | 17.8만 |
|---|
| 2025.10.17 | ₩28,790 | ₩29,151 | ₩28,723 | ₩28,777 | -0.05% | 18만 |
|---|
| 2025.10.16 | ₩29,378 | ₩29,445 | ₩28,890 | ₩28,910 | -1.59% | 47.8만 |
|---|
| 2025.10.15 | ₩29,471 | ₩29,645 | ₩29,124 | ₩29,351 | -0.41% | 17.4만 |
|---|
| 2025.10.14 | ₩29,618 | ₩29,819 | ₩29,237 | ₩29,618 | 0.00% | 18.2만 |
|---|
| 2025.10.13 | ₩29,885 | ₩30,226 | ₩29,805 | ₩29,845 | -0.13% | 27.9만 |
|---|
| 2025.10.10 | ₩30,821 | ₩30,887 | ₩29,632 | ₩29,698 | -3.64% | 22.9만 |
|---|
