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 | ₩40,295 | ₩40,449 | ₩39,707 | ₩40,215 | -0.20% | 13만 |
| 2026.10.08 | ₩40,643 | ₩41,217 | ₩39,694 | ₩39,961 | -1.68% | 17.2만 |
| 2026.10.07 | ₩41,591 | ₩41,929 | ₩40,883 | ₩41,124 | -1.12% | 19.4만 |
| 2026.10.06 | ₩41,885 | ₩41,965 | ₩41,418 | ₩41,738 | -0.35% | 13.7만 |
| 2026.10.05 | ₩41,551 | ₩41,631 | ₩40,856 | ₩41,418 | -0.32% | 10.4만 |
| 2026.10.02 | ₩42,086 | ₩42,152 | ₩41,017 | ₩41,257 | -1.97% | 15.4만 |
| 2026.10.01 | ₩39,854 | ₩42,433 | ₩39,413 | ₩41,271 | +3.55% | 77.2만 |
| 2026.09.30 | ₩40,148 | ₩40,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,307 |
| -2.10% |
| 35.8만 |
| 2026.09.29 | ₩39,373 | ₩39,734 | ₩39,106 | ₩39,587 | +0.54% | 19.4만 |
|---|
| 2026.09.28 | ₩39,440 | ₩39,948 | ₩39,013 | ₩39,240 | -0.51% | 11.8만 |
|---|
| 2026.09.25 | ₩39,921 | ₩39,921 | ₩39,360 | ₩39,761 | -0.40% | 10.7만 |
|---|
| 2026.09.24 | ₩39,253 | ₩39,854 | ₩38,786 | ₩39,480 | +0.58% | 10만 |
|---|
| 2026.09.23 | ₩39,921 | ₩39,948 | ₩39,427 | ₩39,547 | -0.94% | 5.2만 |
|---|
| 2026.09.22 | ₩39,280 | ₩40,215 | ₩39,280 | ₩39,975 | +1.77% | 12.7만 |
|---|
| 2026.09.21 | ₩39,133 | ₩39,454 | ₩39,059 | ₩39,360 | +0.58% | 11.5만 |
|---|
| 2026.09.18 | ₩38,077 | ₩38,839 | ₩38,077 | ₩38,772 | +1.82% | 10만 |
|---|
| 2026.09.17 | ₩38,211 | ₩38,665 | ₩37,890 | ₩38,238 | +0.07% | 25.9만 |
|---|
| 2026.09.16 | ₩37,743 | ₩38,211 | ₩37,222 | ₩37,463 | -0.74% | 31.4만 |
|---|
| 2026.09.15 | ₩38,665 | ₩38,759 | ₩37,009 | ₩37,156 | -3.90% | 35.9만 |
|---|
| 2026.09.14 | ₩41,043 | ₩41,455 | ₩40,362 | ₩40,669 | -0.91% | 15.3만 |
|---|
| 2026.09.11 | ₩41,792 | ₩41,885 | ₩41,150 | ₩41,471 | -0.77% | 12.9만 |
|---|
| 2026.09.10 | ₩41,418 | ₩41,778 | ₩41,097 | ₩41,124 | -0.71% | 14.6만 |
|---|
| 2026.09.09 | ₩41,965 | ₩42,339 | ₩41,939 | ₩42,072 | +0.25% | 15.2만 |
|---|
| 2026.09.08 | ₩41,925 | ₩42,086 | ₩41,685 | ₩41,832 | -0.22% | 15.4만 |
|---|
| 2026.09.04 | ₩41,070 | ₩41,645 | ₩41,030 | ₩41,645 | +1.40% | 10.7만 |
|---|
| 2026.09.03 | ₩41,057 | ₩41,404 | ₩40,536 | ₩41,137 | +0.20% | 17.2만 |
|---|
| 2026.09.02 | ₩41,217 | ₩41,671 | ₩40,469 | ₩40,990 | -0.55% | 13만 |
|---|
| 2026.09.01 | ₩41,778 | ₩42,019 | ₩40,402 | ₩41,484 | -0.70% | 20.7만 |
|---|
| 2026.08.31 | ₩41,912 | ₩42,019 | ₩41,418 | ₩41,845 | -0.16% | 18.9만 |
|---|
| 2026.08.28 | ₩41,444 | ₩41,952 | ₩41,257 | ₩41,805 | +0.87% | 14.7만 |
|---|
| 2026.08.27 | ₩41,578 | ₩41,738 | ₩41,217 | ₩41,578 | 0.00% | 15.4만 |
|---|
| 2026.08.26 | ₩40,295 | ₩40,816 | ₩40,215 | ₩40,816 | +1.29% | 10.7만 |
|---|
| 2026.08.25 | ₩40,122 | ₩40,696 | ₩40,055 | ₩40,402 | +0.70% | 12.6만 |
|---|
| 2026.08.24 | ₩40,763 | ₩40,763 | ₩39,814 | ₩39,975 | -1.93% | 20.9만 |
|---|
| 2026.08.21 | ₩41,030 | ₩41,418 | ₩40,349 | ₩40,723 | -0.75% | 6.1만 |
|---|
| 2026.08.20 | ₩40,910 | ₩41,204 | ₩40,190 | ₩40,603 | -0.75% | 13.3만 |
|---|
| 2026.08.19 | ₩42,019 | ₩42,192 | ₩40,823 | ₩40,830 | -2.83% | 10.1만 |
|---|
| 2026.08.18 | ₩41,671 | ₩42,206 | ₩41,257 | ₩41,511 | -0.38% | 14.4만 |
|---|
| 2026.08.17 | ₩42,219 | ₩42,593 | ₩42,112 | ₩42,366 | +0.35% | 18.4만 |
|---|
| 2026.08.14 | ₩41,711 | ₩42,607 | ₩41,711 | ₩42,059 | +0.83% | 14.6만 |
|---|
| 2026.08.13 | ₩40,990 | ₩42,346 | ₩40,643 | ₩42,299 | +3.19% | 25.6만 |
|---|
| 2026.08.12 | ₩40,750 | ₩41,217 | ₩40,462 | ₩41,150 | +0.98% | 14.8만 |
|---|
| 2026.08.11 | ₩40,295 | ₩40,355 | ₩39,814 | ₩40,108 | -0.46% | 11.6만 |
|---|
| 2026.08.10 | ₩40,269 | ₩40,910 | ₩39,765 | ₩40,509 | +0.60% | 18.2만 |
|---|
| 2026.08.07 | ₩40,202 | ₩40,429 | ₩39,547 | ₩40,188 | -0.03% | 12.9만 |
|---|
| 2026.08.06 | ₩39,454 | ₩39,988 | ₩39,413 | ₩39,494 | +0.10% | 15.6만 |
|---|
| 2026.08.05 | ₩39,921 | ₩40,482 | ₩39,801 | ₩39,988 | +0.17% | 12.8만 |
|---|
| 2026.08.04 | ₩39,413 | ₩40,496 | ₩39,013 | ₩39,788 | +0.95% | 23.1만 |
|---|
| 2026.08.03 | ₩37,810 | ₩39,079 | ₩37,423 | ₩38,692 | +2.33% | 31.4만 |
|---|
| 2026.07.31 | ₩37,930 | ₩38,077 | ₩37,301 | ₩37,984 | +0.14% | 17.2만 |
|---|
| 2026.07.30 | ₩36,354 | ₩37,423 | ₩35,579 | ₩37,329 | +2.68% | 33.2만 |
|---|
| 2026.07.29 | ₩36,354 | ₩36,701 | ₩35,339 | ₩35,485 | -2.39% | 29.5만 |
|---|
| 2026.07.28 | ₩36,822 | ₩37,142 | ₩36,447 | ₩36,541 | -0.76% | 17.1만 |
|---|
| 2026.07.27 | ₩38,545 | ₩38,779 | ₩37,196 | ₩37,436 | -2.88% | 14.7만 |
|---|
| 2026.07.24 | ₩38,652 | ₩39,079 | ₩38,196 | ₩38,331 | -0.83% | 10.3만 |
|---|
| 2026.07.23 | ₩38,091 | ₩39,667 | ₩38,091 | ₩38,625 | +1.40% | 22.6만 |
|---|
| 2026.07.22 | ₩38,291 | ₩39,093 | ₩38,291 | ₩38,385 | +0.24% | 25.4만 |
|---|
| 2026.07.21 | ₩37,449 | ₩38,452 | ₩37,449 | ₩38,291 | +2.25% | 9.3만 |
|---|
| 2026.07.20 | ₩37,249 | ₩37,690 | ₩36,948 | ₩36,982 | -0.72% | 12.1만 |
|---|
| 2026.07.17 | ₩36,167 | ₩37,476 | ₩35,713 | ₩36,835 | +1.85% | 27만 |
|---|
| 2026.07.16 | ₩38,465 | ₩38,946 | ₩36,728 | ₩37,089 | -3.58% | 24.8만 |
|---|
| 2026.07.15 | ₩39,186 | ₩39,413 | ₩38,371 | ₩38,866 | -0.82% | 29.9만 |
|---|
| 2026.07.14 | ₩39,427 | ₩39,480 | ₩38,946 | ₩39,293 | -0.34% | 15.1만 |
|---|
| 2026.07.13 | ₩39,079 | ₩39,200 | ₩38,625 | ₩38,839 | -0.62% | 12.5만 |
|---|
| 2026.07.10 | ₩39,079 | ₩39,721 | ₩38,652 | ₩39,373 | +0.75% | 22.2만 |
|---|
| 2026.07.09 | ₩38,786 | ₩39,347 | ₩38,745 | ₩39,253 | +1.21% | 16.2만 |
|---|
| 2026.07.08 | ₩37,810 | ₩38,383 | ₩37,409 | ₩38,224 | +1.10% | 18.1만 |
|---|
| 2026.07.07 | ₩39,146 | ₩39,293 | ₩37,864 | ₩38,077 | -2.73% | 21.7만 |
|---|
| 2026.07.06 | ₩39,534 | ₩40,377 | ₩39,347 | ₩39,574 | +0.10% | 21.6만 |
|---|
| 2026.07.02 | ₩40,215 | ₩40,743 | ₩38,892 | ₩39,267 | -2.36% | 24.1만 |
|---|
| 2026.07.01 | ₩39,814 | ₩41,084 | ₩39,681 | ₩40,589 | +1.95% | 45.1만 |
|---|
| 2026.06.30 | ₩39,093 | ₩40,202 | ₩38,906 | ₩40,122 | +2.63% | 48.4만 |
|---|
| 2026.06.29 | ₩38,011 | ₩39,253 | ₩37,783 | ₩39,240 | +3.23% | 67.4만 |
|---|
| 2026.06.26 | ₩38,318 | ₩39,079 | ₩36,862 | ₩37,997 | -0.84% | 105.6만 |
|---|
| 2026.06.25 | ₩40,269 | ₩40,963 | ₩39,694 | ₩39,881 | -0.96% | 18만 |
|---|
| 2026.06.24 | ₩40,228 | ₩40,412 | ₩38,745 | ₩39,213 | -2.52% | 17.1만 |
|---|
| 2026.06.23 | ₩40,082 | ₩40,389 | ₩39,654 | ₩40,082 | 0.00% | 22.3만 |
|---|
| 2026.06.22 | ₩41,711 | ₩42,019 | ₩41,164 | ₩41,444 | -0.64% | 21.3만 |
|---|
| 2026.06.18 | ₩40,816 | ₩41,857 | ₩40,776 | ₩41,538 | +1.77% | 14.6만 |
|---|
| 2026.06.17 | ₩41,177 | ₩42,032 | ₩40,235 | ₩40,349 | -2.01% | 15.4만 |
|---|
| 2026.06.16 | ₩42,259 | ₩42,313 | ₩40,751 | ₩41,231 | -2.43% | 19.7만 |
|---|
| 2026.06.15 | ₩41,752 | ₩42,593 | ₩41,685 | ₩42,326 | +1.38% | 19.8만 |
|---|
| 2026.06.12 | ₩40,977 | ₩41,244 | ₩39,868 | ₩41,070 | +0.23% | 11.4만 |
|---|
| 2026.06.11 | ₩38,946 | ₩40,629 | ₩38,946 | ₩40,482 | +3.95% | 14.7만 |
|---|
| 2026.06.10 | ₩38,879 | ₩39,621 | ₩38,318 | ₩38,705 | -0.45% | 13.9만 |
|---|
| 2026.06.09 | ₩40,349 | ₩40,736 | ₩38,211 | ₩39,053 | -3.21% | 15.9만 |
|---|
| 2026.06.08 | ₩39,213 | ₩39,747 | ₩39,013 | ₩39,560 | +0.89% | 15.7만 |
|---|
| 2026.06.05 | ₩40,108 | ₩40,440 | ₩38,465 | ₩38,812 | -3.23% | 37.5만 |
|---|
| 2026.06.04 | ₩40,456 | ₩41,136 | ₩39,935 | ₩41,003 | +1.35% | 25.5만 |
|---|
| 2026.06.03 | ₩42,126 | ₩42,192 | ₩41,110 | ₩41,311 | -1.93% | 19만 |
|---|
| 2026.06.02 | ₩40,990 | ₩42,166 | ₩40,402 | ₩42,166 | +2.87% | 24.4만 |
|---|
| 2026.06.01 | ₩40,562 | ₩40,883 | ₩39,574 | ₩40,803 | +0.59% | 26.6만 |
|---|
| 2026.05.29 | ₩40,896 | ₩41,055 | ₩40,122 | ₩40,616 | -0.69% | 28.2만 |
|---|
| 2026.05.28 | ₩39,828 | ₩40,689 | ₩39,567 | ₩40,509 | +1.71% | 24.1만 |
|---|
| 2026.05.27 | ₩39,494 | ₩39,747 | ₩39,200 | ₩39,627 | +0.34% | 17.1만 |
|---|
| 2026.05.26 | ₩38,759 | ₩39,413 | ₩38,756 | ₩39,280 | +1.34% | 24만 |
|---|
| 2026.05.22 | ₩38,144 | ₩38,452 | ₩38,064 | ₩38,345 | +0.53% | 14.7만 |
|---|
| 2026.05.21 | ₩37,222 | ₩37,917 | ₩36,768 | ₩37,917 | +1.87% | 14.5만 |
|---|
| 2026.05.20 | ₩36,514 | ₩37,369 | ₩36,514 | ₩37,142 | +1.72% | 14.5만 |
|---|
| 2026.05.19 | ₩35,392 | ₩36,544 | ₩35,379 | ₩36,327 | +2.64% | 25만 |
|---|
| 2026.05.18 | ₩37,329 | ₩37,363 | ₩35,419 | ₩35,739 | -4.26% | 32.6만 |
|---|
| 2026.05.15 | ₩38,318 | ₩38,318 | ₩37,236 | ₩37,236 | -2.82% | 22.5만 |
|---|
| 2026.05.14 | ₩37,824 | ₩38,866 | ₩37,810 | ₩38,679 | +2.26% | 20.4만 |
|---|
| 2026.05.13 | ₩37,369 | ₩37,837 | ₩36,862 | ₩37,797 | +1.14% | 30.8만 |
|---|
| 2026.05.12 | ₩37,637 | ₩37,864 | ₩36,381 | ₩37,022 | -1.63% | 28만 |
|---|
| 2026.05.11 | ₩37,249 | ₩38,251 | ₩37,129 | ₩38,011 | +2.04% | 23만 |
|---|
| 2026.05.08 | ₩37,222 | ₩37,460 | ₩36,915 | ₩37,369 | +0.39% | 19.6만 |
|---|
| 2026.05.07 | ₩38,091 | ₩38,091 | ₩36,434 | ₩36,795 | -3.40% | 22.5만 |
|---|
| 2026.05.06 | ₩37,115 | ₩37,715 | ₩36,808 | ₩37,530 | +1.12% | 24.1만 |
|---|
| 2026.05.05 | ₩36,047 | ₩37,059 | ₩36,047 | ₩36,554 | +1.41% | 16.6만 |
|---|
| 2026.05.04 | ₩35,900 | ₩36,100 | ₩35,499 | ₩36,033 | +0.37% | 21.7만 |
|---|
| 2026.05.01 | ₩34,938 | ₩36,073 | ₩34,938 | ₩36,033 | +3.14% | 24.3만 |
|---|
| 2026.04.30 | ₩34,123 | ₩34,791 | ₩33,829 | ₩34,697 | +1.68% | 32.3만 |
|---|
| 2026.04.29 | ₩33,548 | ₩33,575 | ₩33,067 | ₩33,575 | +0.08% | 20.9만 |
|---|
| 2026.04.28 | ₩34,336 | ₩34,577 | ₩33,308 | ₩33,521 | -2.37% | 32.6만 |
|---|
| 2026.04.27 | ₩35,860 | ₩36,073 | ₩34,510 | ₩35,005 | -2.38% | 31.2만 |
|---|
| 2026.04.24 | ₩34,751 | ₩35,913 | ₩34,537 | ₩35,699 | +2.73% | 26.7만 |
|---|
| 2026.04.23 | ₩34,724 | ₩34,991 | ₩34,203 | ₩34,483 | -0.69% | 17.2만 |
|---|
| 2026.04.22 | ₩34,403 | ₩34,697 | ₩34,190 | ₩34,617 | +0.62% | 17만 |
|---|
| 2026.04.21 | ₩34,109 | ₩34,176 | ₩33,735 | ₩34,016 | -0.27% | 18.4만 |
|---|
| 2026.04.20 | ₩33,455 | ₩34,029 | ₩33,455 | ₩33,962 | +1.52% | 26.9만 |
|---|
| 2026.04.17 | ₩33,388 | ₩33,626 | ₩33,201 | ₩33,361 | -0.08% | 19.9만 |
|---|
| 2026.04.16 | ₩32,346 | ₩32,960 | ₩32,346 | ₩32,894 | +1.69% | 20만 |
|---|
| 2026.04.15 | ₩32,199 | ₩32,546 | ₩32,065 | ₩32,386 | +0.58% | 13.9만 |
|---|
| 2026.04.14 | ₩31,892 | ₩32,386 | ₩31,892 | ₩32,386 | +1.55% | 17.6만 |
|---|
| 2026.04.13 | ₩31,197 | ₩32,037 | ₩31,130 | ₩31,958 | +2.44% | 15만 |
|---|
| 2026.04.10 | ₩31,264 | ₩31,618 | ₩31,197 | ₩31,317 | +0.17% | 21.4만 |
|---|
| 2026.04.09 | ₩31,143 | ₩31,624 | ₩31,143 | ₩31,304 | +0.51% | 16.2만 |
|---|
| 2026.04.08 | ₩31,437 | ₩31,638 | ₩30,823 | ₩31,237 | -0.64% | 19.7만 |
|---|
| 2026.04.07 | ₩29,954 | ₩30,048 | ₩29,714 | ₩29,968 | +0.04% | 12.3만 |
|---|
| 2026.04.06 | ₩30,195 | ₩30,248 | ₩29,687 | ₩30,061 | -0.44% | 13.8만 |
|---|
| 2026.04.02 | ₩29,513 | ₩30,181 | ₩29,126 | ₩29,874 | +1.22% | 11.8만 |
|---|
| 2026.04.01 | ₩29,674 | ₩30,629 | ₩29,674 | ₩30,195 | +1.76% | 20.3만 |
|---|
| 2026.03.31 | ₩28,578 | ₩29,607 | ₩28,478 | ₩29,594 | +3.55% | 32.4만 |
|---|
| 2026.03.30 | ₩28,912 | ₩29,059 | ₩28,124 | ₩28,338 | -1.99% | 19.5만 |
|---|
| 2026.03.27 | ₩29,046 | ₩29,259 | ₩28,632 | ₩28,685 | -1.24% | 13.9만 |
|---|
| 2026.03.26 | ₩30,048 | ₩30,128 | ₩29,313 | ₩29,313 | -2.45% | 22.4만 |
|---|
| 2026.03.25 | ₩29,794 | ₩30,315 | ₩29,580 | ₩30,315 | +1.75% | 16.6만 |
|---|
| 2026.03.24 | ₩29,059 | ₩29,847 | ₩28,939 | ₩29,540 | +1.66% | 20만 |
|---|
| 2026.03.23 | ₩29,086 | ₩29,607 | ₩28,859 | ₩29,166 | +0.28% | 10.8만 |
|---|
| 2026.03.20 | ₩29,366 | ₩29,366 | ₩28,458 | ₩28,618 | -2.55% | 17.1만 |
|---|
| 2026.03.19 | ₩28,645 | ₩29,380 | ₩28,608 | ₩29,233 | +2.05% | 12.3만 |
|---|
| 2026.03.18 | ₩29,059 | ₩29,573 | ₩29,059 | ₩29,072 | +0.05% | 16.2만 |
|---|
| 2026.03.17 | ₩29,366 | ₩29,421 | ₩29,059 | ₩29,259 | -0.36% | 12.7만 |
|---|
| 2026.03.16 | ₩28,992 | ₩29,366 | ₩28,992 | ₩29,179 | +0.65% | 15.1만 |
|---|
| 2026.03.13 | ₩28,698 | ₩29,059 | ₩28,525 | ₩28,565 | -0.47% | 17.6만 |
|---|
| 2026.03.12 | ₩28,658 | ₩29,032 | ₩28,652 | ₩28,779 | +0.42% | 37.3만 |
|---|
| 2026.03.11 | ₩28,431 | ₩28,970 | ₩28,324 | ₩28,939 | +1.79% | 56.4만 |
|---|
| 2026.03.10 | ₩28,217 | ₩28,805 | ₩28,137 | ₩28,257 | +0.14% | 66.9만 |
|---|
| 2026.03.09 | ₩27,910 | ₩28,311 | ₩27,683 | ₩28,137 | +0.81% | 32.1만 |
|---|
| 2026.03.06 | ₩28,685 | ₩29,039 | ₩28,204 | ₩28,284 | -1.40% | 35.6만 |
|---|
| 2026.03.05 | ₩29,634 | ₩29,821 | ₩29,059 | ₩29,380 | -0.86% | 20.8만 |
|---|
| 2026.03.04 | ₩29,781 | ₩30,072 | ₩29,634 | ₩29,861 | +0.27% | 16.9만 |
|---|
| 2026.03.03 | ₩30,195 | ₩30,262 | ₩29,480 | ₩29,607 | -1.95% | 27.9만 |
|---|
| 2026.03.02 | ₩30,034 | ₩30,849 | ₩29,993 | ₩30,823 | +2.62% | 19.8만 |
|---|
| 2026.02.27 | ₩30,622 | ₩30,622 | ₩30,141 | ₩30,408 | -0.70% | 19.3만 |
|---|
| 2026.02.26 | ₩30,916 | ₩31,077 | ₩30,489 | ₩30,783 | -0.43% | 12만 |
|---|
| 2026.02.25 | ₩30,863 | ₩31,169 | ₩30,829 | ₩30,916 | +0.17% | 16.4만 |
|---|
| 2026.02.24 | ₩30,702 | ₩30,849 | ₩30,555 | ₩30,689 | -0.04% | 10.8만 |
|---|
| 2026.02.23 | ₩31,050 | ₩31,050 | ₩30,388 | ₩30,649 | -1.29% | 16만 |
|---|
| 2026.02.20 | ₩30,769 | ₩31,210 | ₩30,642 | ₩31,010 | +0.78% | 10.1만 |
|---|
| 2026.02.19 | ₩30,569 | ₩30,876 | ₩30,328 | ₩30,809 | +0.79% | 8.3만 |
|---|
| 2026.02.18 | ₩30,582 | ₩30,983 | ₩30,435 | ₩30,796 | +0.70% | 9.6만 |
|---|
| 2026.02.17 | ₩30,208 | ₩30,609 | ₩29,954 | ₩30,342 | +0.44% | 16.7만 |
|---|
| 2026.02.13 | ₩30,275 | ₩30,609 | ₩29,981 | ₩30,395 | +0.40% | 13.8만 |
|---|
| 2026.02.12 | ₩31,103 | ₩31,264 | ₩30,411 | ₩30,502 | -1.93% | 19만 |
|---|
| 2026.02.11 | ₩31,063 | ₩31,264 | ₩30,863 | ₩31,077 | +0.04% | 18.1만 |
|---|
| 2026.02.10 | ₩30,729 | ₩31,103 | ₩30,509 | ₩30,970 | +0.78% | 26.9만 |
|---|
| 2026.02.09 | ₩30,034 | ₩30,930 | ₩30,034 | ₩30,809 | +2.58% | 13.5만 |
|---|
| 2026.02.06 | ₩29,580 | ₩30,275 | ₩29,540 | ₩30,141 | +1.90% | 22.9만 |
|---|
| 2026.02.05 | ₩29,059 | ₩29,594 | ₩29,012 | ₩29,206 | +0.51% | 30.2만 |
|---|
| 2026.02.04 | ₩29,781 | ₩29,807 | ₩28,992 | ₩29,393 | -1.30% | 31.9만 |
|---|
| 2026.02.03 | ₩30,115 | ₩30,262 | ₩29,460 | ₩29,821 | -0.98% | 26.6만 |
|---|
| 2026.02.02 | ₩30,061 | ₩30,696 | ₩29,936 | ₩30,208 | +0.49% | 29만 |
|---|
| 2026.01.30 | ₩30,328 | ₩30,783 | ₩29,901 | ₩29,901 | -1.41% | 39.9만 |
|---|
| 2026.01.29 | ₩30,435 | ₩30,598 | ₩29,994 | ₩30,582 | +0.48% | 20.8만 |
|---|
| 2026.01.28 | ₩30,569 | ₩30,689 | ₩30,302 | ₩30,596 | +0.09% | 17.9만 |
|---|
| 2026.01.27 | ₩30,128 | ₩30,522 | ₩30,128 | ₩30,355 | +0.75% | 20.4만 |
|---|
| 2026.01.26 | ₩30,275 | ₩30,502 | ₩30,088 | ₩30,115 | -0.53% | 14.3만 |
|---|
| 2026.01.23 | ₩30,101 | ₩30,462 | ₩29,994 | ₩30,248 | +0.49% | 12.7만 |
|---|
| 2026.01.22 | ₩30,288 | ₩30,408 | ₩30,155 | ₩30,181 | -0.35% | 18.6만 |
|---|
| 2026.01.21 | ₩29,887 | ₩30,355 | ₩29,794 | ₩30,128 | +0.80% | 21.7만 |
|---|
| 2026.01.20 | ₩29,740 | ₩30,315 | ₩29,740 | ₩29,887 | +0.49% | 22만 |
|---|
| 2026.01.16 | ₩30,849 | ₩30,849 | ₩30,449 | ₩30,489 | -1.17% | 145.8만 |
|---|
| 2026.01.15 | ₩30,662 | ₩30,943 | ₩30,642 | ₩30,702 | +0.13% | 38.5만 |
|---|
| 2026.01.14 | ₩30,475 | ₩30,515 | ₩30,155 | ₩30,475 | 0.00% | 39.4만 |
|---|
| 2026.01.13 | ₩30,302 | ₩30,656 | ₩30,248 | ₩30,502 | +0.66% | 28.1만 |
|---|
| 2026.01.12 | ₩30,262 | ₩30,689 | ₩30,195 | ₩30,302 | +0.13% | 35.3만 |
|---|
| 2026.01.09 | ₩30,128 | ₩30,849 | ₩30,008 | ₩30,449 | +1.06% | 27.1만 |
|---|
| 2026.01.08 | ₩30,502 | ₩30,729 | ₩29,988 | ₩30,074 | -1.40% | 27.4만 |
|---|
| 2026.01.07 | ₩30,889 | ₩30,889 | ₩30,342 | ₩30,435 | -1.47% | 26.4만 |
|---|
| 2026.01.06 | ₩30,769 | ₩30,823 | ₩30,545 | ₩30,636 | -0.43% | 21.3만 |
|---|
| 2026.01.05 | ₩31,117 | ₩31,143 | ₩30,596 | ₩30,702 | -1.33% | 19만 |
|---|
| 2026.01.02 | ₩30,689 | ₩31,357 | ₩30,221 | ₩30,823 | +0.44% | 45.7만 |
|---|
| 2025.12.31 | ₩30,529 | ₩30,596 | ₩30,168 | ₩30,208 | -1.05% | 35.5만 |
|---|
| 2025.12.30 | ₩30,181 | ₩30,475 | ₩30,128 | ₩30,408 | +0.75% | 16.2만 |
|---|
| 2025.12.29 | ₩30,275 | ₩30,515 | ₩30,034 | ₩30,181 | -0.31% | 14.5만 |
|---|
| 2025.12.26 | ₩30,729 | ₩30,743 | ₩30,462 | ₩30,542 | -0.61% | 8.1만 |
|---|
| 2025.12.24 | ₩30,408 | ₩30,769 | ₩30,302 | ₩30,716 | +1.01% | 10.7만 |
|---|
| 2025.12.23 | ₩30,502 | ₩30,716 | ₩30,382 | ₩30,515 | +0.04% | 17.2만 |
|---|
| 2025.12.22 | ₩30,622 | ₩30,836 | ₩30,395 | ₩30,582 | -0.13% | 14.7만 |
|---|
| 2025.12.19 | ₩30,368 | ₩31,134 | ₩30,302 | ₩31,050 | +2.24% | 17.6만 |
|---|
| 2025.12.18 | ₩29,874 | ₩30,451 | ₩29,874 | ₩30,195 | +1.07% | 22만 |
|---|
| 2025.12.17 | ₩29,794 | ₩29,914 | ₩29,460 | ₩29,500 | -0.99% | 27.4만 |
|---|
| 2025.12.16 | ₩29,540 | ₩29,941 | ₩29,414 | ₩29,807 | +0.90% | 26만 |
|---|
| 2025.12.15 | ₩30,061 | ₩30,314 | ₩29,687 | ₩29,687 | -1.24% | 16만 |
|---|
| 2025.12.12 | ₩30,783 | ₩30,783 | ₩29,727 | ₩29,941 | -2.73% | 15.9만 |
|---|
| 2025.12.11 | ₩30,836 | ₩30,836 | ₩30,288 | ₩30,729 | -0.35% | 17.1만 |
|---|
| 2025.12.10 | ₩30,555 | ₩30,863 | ₩30,515 | ₩30,783 | +0.74% | 14.3만 |
|---|
| 2025.12.09 | ₩30,435 | ₩30,662 | ₩30,435 | ₩30,596 | +0.53% | 14.5만 |
|---|
| 2025.12.08 | ₩30,515 | ₩30,596 | ₩30,395 | ₩30,542 | +0.09% | 13.2만 |
|---|
| 2025.12.05 | ₩30,235 | ₩30,462 | ₩30,168 | ₩30,395 | +0.53% | 13.3만 |
|---|
| 2025.12.04 | ₩29,700 | ₩30,195 | ₩29,580 | ₩30,141 | +1.48% | 15.2만 |
|---|
| 2025.12.03 | ₩29,540 | ₩29,874 | ₩29,259 | ₩29,781 | +0.81% | 20.3만 |
|---|
| 2025.12.02 | ₩29,807 | ₩30,228 | ₩29,660 | ₩29,660 | -0.49% | 18.1만 |
|---|
| 2025.12.01 | ₩29,300 | ₩29,834 | ₩29,259 | ₩29,634 | +1.14% | 24.3만 |
|---|
| 2025.11.28 | ₩29,380 | ₩29,654 | ₩29,304 | ₩29,527 | +0.50% | 29.7만 |
|---|
| 2025.11.26 | ₩28,872 | ₩29,447 | ₩28,571 | ₩29,126 | +0.88% | 17.3만 |
|---|
| 2025.11.25 | ₩28,672 | ₩28,872 | ₩28,070 | ₩28,698 | +0.09% | 15.6만 |
|---|
| 2025.11.24 | ₩28,177 | ₩29,072 | ₩28,177 | ₩28,805 | +2.23% | 12.1만 |
|---|
| 2025.11.21 | ₩27,950 | ₩28,498 | ₩27,643 | ₩28,070 | +0.43% | 18.7만 |
|---|
| 2025.11.20 | ₩29,072 | ₩29,380 | ₩27,993 | ₩28,097 | -3.35% | 29.6만 |
|---|
| 2025.11.19 | ₩28,004 | ₩28,645 | ₩27,857 | ₩28,485 | +1.72% | 19.2만 |
|---|
| 2025.11.18 | ₩28,284 | ₩28,485 | ₩27,870 | ₩27,990 | -1.04% | 24.1만 |
|---|
| 2025.11.17 | ₩28,779 | ₩29,166 | ₩28,404 | ₩28,485 | -1.02% | 15.8만 |
|---|
| 2025.11.14 | ₩28,578 | ₩29,259 | ₩28,364 | ₩28,845 | +0.94% | 20.6만 |
|---|
| 2025.11.13 | ₩30,141 | ₩30,141 | ₩29,032 | ₩29,219 | -3.06% | 21.2만 |
|---|
| 2025.11.12 | ₩30,342 | ₩30,446 | ₩30,101 | ₩30,288 | -0.18% | 16만 |
|---|
| 2025.11.11 | ₩30,195 | ₩30,355 | ₩30,061 | ₩30,208 | +0.04% | 21.6만 |
|---|
| 2025.11.10 | ₩29,874 | ₩30,342 | ₩29,861 | ₩30,275 | +1.34% | 28.9만 |
|---|
| 2025.11.07 | ₩29,928 | ₩30,041 | ₩29,460 | ₩29,727 | -0.67% | 16.2만 |
|---|
| 2025.11.06 | ₩30,702 | ₩30,849 | ₩29,988 | ₩30,021 | -2.22% | 22만 |
|---|
| 2025.11.05 | ₩30,649 | ₩30,861 | ₩30,542 | ₩30,649 | 0.00% | 23.9만 |
|---|
| 2025.11.04 | ₩30,315 | ₩30,863 | ₩30,128 | ₩30,689 | +1.23% | 18.6만 |
|---|
| 2025.11.03 | ₩30,636 | ₩30,829 | ₩30,429 | ₩30,729 | +0.31% | 28.5만 |
|---|
| 2025.10.31 | ₩30,676 | ₩30,956 | ₩30,502 | ₩30,622 | -0.17% | 26.1만 |
|---|
| 2025.10.30 | ₩30,288 | ₩30,489 | ₩30,061 | ₩30,475 | +0.62% | 22.8만 |
|---|
| 2025.10.29 | ₩29,714 | ₩30,435 | ₩29,714 | ₩30,368 | +2.20% | 26.3만 |
|---|
| 2025.10.28 | ₩29,300 | ₩29,687 | ₩29,233 | ₩29,687 | +1.32% | 22.9만 |
|---|
| 2025.10.27 | ₩29,166 | ₩29,313 | ₩29,072 | ₩29,246 | +0.27% | 17만 |
|---|
| 2025.10.24 | ₩28,578 | ₩28,966 | ₩28,558 | ₩28,819 | +0.84% | 13.8만 |
|---|
| 2025.10.23 | ₩28,257 | ₩28,485 | ₩28,204 | ₩28,324 | +0.24% | 19.5만 |
|---|
| 2025.10.22 | ₩28,738 | ₩28,871 | ₩28,077 | ₩28,271 | -1.63% | 26.5만 |
|---|
| 2025.10.21 | ₩28,725 | ₩28,966 | ₩28,618 | ₩28,672 | -0.19% | 14만 |
|---|
| 2025.10.20 | ₩28,819 | ₩29,113 | ₩28,805 | ₩28,819 | 0.00% | 17.8만 |
|---|
| 2025.10.17 | ₩28,792 | ₩29,153 | ₩28,725 | ₩28,779 | -0.05% | 18만 |
|---|
| 2025.10.16 | ₩29,380 | ₩29,447 | ₩28,892 | ₩28,912 | -1.59% | 47.8만 |
|---|
| 2025.10.15 | ₩29,473 | ₩29,647 | ₩29,126 | ₩29,353 | -0.41% | 17.4만 |
|---|
| 2025.10.14 | ₩29,620 | ₩29,821 | ₩29,239 | ₩29,620 | 0.00% | 18.2만 |
|---|
| 2025.10.13 | ₩29,887 | ₩30,228 | ₩29,807 | ₩29,847 | -0.13% | 27.9만 |
|---|
| 2025.10.10 | ₩30,823 | ₩30,889 | ₩29,634 | ₩29,700 | -3.64% | 22.9만 |
|---|
