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 | ₩40,308 | ₩40,462 | ₩39,720 | ₩40,228 | -0.20% | 13만 |
| 2026.10.08 | ₩40,656 | ₩41,230 | ₩39,707 | ₩39,974 | -1.68% | 17.2만 |
| 2026.10.07 | ₩41,605 | ₩41,943 | ₩40,896 | ₩41,137 | -1.12% | 19.4만 |
| 2026.10.06 | ₩41,899 | ₩41,979 | ₩41,431 | ₩41,752 | -0.35% | 13.7만 |
| 2026.10.05 | ₩41,565 | ₩41,645 | ₩40,870 | ₩41,431 | -0.32% | 10.4만 |
| 2026.10.02 | ₩42,099 | ₩42,166 | ₩41,030 | ₩41,271 | -1.97% | 15.4만 |
| 2026.10.01 | ₩39,867 | ₩42,447 | ₩39,426 | ₩41,284 | +3.55% | 77.2만 |
| 2026.09.30 | ₩40,161 | ₩40,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,319 |
| -2.10% |
| 35.8만 |
| 2026.09.29 | ₩39,386 | ₩39,747 | ₩39,119 | ₩39,600 | +0.54% | 19.4만 |
|---|
| 2026.09.28 | ₩39,453 | ₩39,961 | ₩39,025 | ₩39,252 | -0.51% | 11.8만 |
|---|
| 2026.09.25 | ₩39,934 | ₩39,934 | ₩39,373 | ₩39,774 | -0.40% | 10.7만 |
|---|
| 2026.09.24 | ₩39,266 | ₩39,867 | ₩38,798 | ₩39,493 | +0.58% | 10만 |
|---|
| 2026.09.23 | ₩39,934 | ₩39,961 | ₩39,440 | ₩39,560 | -0.94% | 5.2만 |
|---|
| 2026.09.22 | ₩39,293 | ₩40,228 | ₩39,293 | ₩39,987 | +1.77% | 12.7만 |
|---|
| 2026.09.21 | ₩39,146 | ₩39,466 | ₩39,072 | ₩39,373 | +0.58% | 11.5만 |
|---|
| 2026.09.18 | ₩38,090 | ₩38,851 | ₩38,090 | ₩38,785 | +1.82% | 10만 |
|---|
| 2026.09.17 | ₩38,223 | ₩38,678 | ₩37,903 | ₩38,250 | +0.07% | 25.9만 |
|---|
| 2026.09.16 | ₩37,756 | ₩38,223 | ₩37,234 | ₩37,475 | -0.74% | 31.4만 |
|---|
| 2026.09.15 | ₩38,678 | ₩38,771 | ₩37,020 | ₩37,168 | -3.90% | 35.9만 |
|---|
| 2026.09.14 | ₩41,057 | ₩41,468 | ₩40,375 | ₩40,682 | -0.91% | 15.3만 |
|---|
| 2026.09.11 | ₩41,805 | ₩41,899 | ₩41,164 | ₩41,484 | -0.77% | 12.9만 |
|---|
| 2026.09.10 | ₩41,431 | ₩41,792 | ₩41,110 | ₩41,137 | -0.71% | 14.6만 |
|---|
| 2026.09.09 | ₩41,979 | ₩42,353 | ₩41,952 | ₩42,086 | +0.25% | 15.2만 |
|---|
| 2026.09.08 | ₩41,939 | ₩42,099 | ₩41,698 | ₩41,845 | -0.22% | 15.4만 |
|---|
| 2026.09.04 | ₩41,083 | ₩41,658 | ₩41,043 | ₩41,658 | +1.40% | 10.7만 |
|---|
| 2026.09.03 | ₩41,070 | ₩41,418 | ₩40,549 | ₩41,150 | +0.20% | 17.2만 |
|---|
| 2026.09.02 | ₩41,230 | ₩41,685 | ₩40,482 | ₩41,003 | -0.55% | 13만 |
|---|
| 2026.09.01 | ₩41,792 | ₩42,032 | ₩40,415 | ₩41,498 | -0.70% | 20.7만 |
|---|
| 2026.08.31 | ₩41,925 | ₩42,032 | ₩41,431 | ₩41,859 | -0.16% | 18.9만 |
|---|
| 2026.08.28 | ₩41,458 | ₩41,965 | ₩41,271 | ₩41,818 | +0.87% | 14.7만 |
|---|
| 2026.08.27 | ₩41,591 | ₩41,752 | ₩41,230 | ₩41,591 | 0.00% | 15.4만 |
|---|
| 2026.08.26 | ₩40,308 | ₩40,829 | ₩40,228 | ₩40,829 | +1.29% | 10.7만 |
|---|
| 2026.08.25 | ₩40,134 | ₩40,709 | ₩40,068 | ₩40,415 | +0.70% | 12.6만 |
|---|
| 2026.08.24 | ₩40,776 | ₩40,776 | ₩39,827 | ₩39,987 | -1.93% | 20.9만 |
|---|
| 2026.08.21 | ₩41,043 | ₩41,431 | ₩40,362 | ₩40,736 | -0.75% | 6.1만 |
|---|
| 2026.08.20 | ₩40,923 | ₩41,217 | ₩40,203 | ₩40,616 | -0.75% | 13.3만 |
|---|
| 2026.08.19 | ₩42,032 | ₩42,206 | ₩40,836 | ₩40,843 | -2.83% | 10.1만 |
|---|
| 2026.08.18 | ₩41,685 | ₩42,219 | ₩41,271 | ₩41,524 | -0.38% | 14.4만 |
|---|
| 2026.08.17 | ₩42,233 | ₩42,607 | ₩42,126 | ₩42,380 | +0.35% | 18.4만 |
|---|
| 2026.08.14 | ₩41,725 | ₩42,620 | ₩41,725 | ₩42,072 | +0.83% | 14.6만 |
|---|
| 2026.08.13 | ₩41,003 | ₩42,360 | ₩40,656 | ₩42,313 | +3.19% | 25.6만 |
|---|
| 2026.08.12 | ₩40,763 | ₩41,230 | ₩40,475 | ₩41,164 | +0.98% | 14.8만 |
|---|
| 2026.08.11 | ₩40,308 | ₩40,368 | ₩39,827 | ₩40,121 | -0.46% | 11.6만 |
|---|
| 2026.08.10 | ₩40,282 | ₩40,923 | ₩39,778 | ₩40,522 | +0.60% | 18.2만 |
|---|
| 2026.08.07 | ₩40,215 | ₩40,442 | ₩39,560 | ₩40,201 | -0.03% | 12.9만 |
|---|
| 2026.08.06 | ₩39,466 | ₩40,001 | ₩39,426 | ₩39,506 | +0.10% | 15.6만 |
|---|
| 2026.08.05 | ₩39,934 | ₩40,495 | ₩39,814 | ₩40,001 | +0.17% | 12.8만 |
|---|
| 2026.08.04 | ₩39,426 | ₩40,509 | ₩39,025 | ₩39,800 | +0.95% | 23.1만 |
|---|
| 2026.08.03 | ₩37,822 | ₩39,092 | ₩37,435 | ₩38,704 | +2.33% | 31.4만 |
|---|
| 2026.07.31 | ₩37,943 | ₩38,090 | ₩37,313 | ₩37,996 | +0.14% | 17.2만 |
|---|
| 2026.07.30 | ₩36,366 | ₩37,435 | ₩35,590 | ₩37,341 | +2.68% | 33.2만 |
|---|
| 2026.07.29 | ₩36,366 | ₩36,713 | ₩35,350 | ₩35,497 | -2.39% | 29.5만 |
|---|
| 2026.07.28 | ₩36,833 | ₩37,154 | ₩36,459 | ₩36,553 | -0.76% | 17.1만 |
|---|
| 2026.07.27 | ₩38,557 | ₩38,791 | ₩37,208 | ₩37,448 | -2.88% | 14.7만 |
|---|
| 2026.07.24 | ₩38,664 | ₩39,092 | ₩38,209 | ₩38,344 | -0.83% | 10.3만 |
|---|
| 2026.07.23 | ₩38,103 | ₩39,680 | ₩38,103 | ₩38,638 | +1.40% | 22.6만 |
|---|
| 2026.07.22 | ₩38,304 | ₩39,105 | ₩38,304 | ₩38,397 | +0.24% | 25.4만 |
|---|
| 2026.07.21 | ₩37,462 | ₩38,464 | ₩37,462 | ₩38,304 | +2.25% | 9.3만 |
|---|
| 2026.07.20 | ₩37,261 | ₩37,702 | ₩36,960 | ₩36,994 | -0.72% | 12.1만 |
|---|
| 2026.07.17 | ₩36,179 | ₩37,488 | ₩35,724 | ₩36,847 | +1.85% | 27만 |
|---|
| 2026.07.16 | ₩38,477 | ₩38,958 | ₩36,740 | ₩37,101 | -3.58% | 24.8만 |
|---|
| 2026.07.15 | ₩39,199 | ₩39,426 | ₩38,384 | ₩38,878 | -0.82% | 29.9만 |
|---|
| 2026.07.14 | ₩39,440 | ₩39,493 | ₩38,958 | ₩39,306 | -0.34% | 15.1만 |
|---|
| 2026.07.13 | ₩39,092 | ₩39,212 | ₩38,638 | ₩38,851 | -0.62% | 12.5만 |
|---|
| 2026.07.10 | ₩39,092 | ₩39,734 | ₩38,664 | ₩39,386 | +0.75% | 22.2만 |
|---|
| 2026.07.09 | ₩38,798 | ₩39,359 | ₩38,758 | ₩39,266 | +1.21% | 16.2만 |
|---|
| 2026.07.08 | ₩37,822 | ₩38,396 | ₩37,421 | ₩38,237 | +1.10% | 18.1만 |
|---|
| 2026.07.07 | ₩39,159 | ₩39,306 | ₩37,876 | ₩38,090 | -2.73% | 21.7만 |
|---|
| 2026.07.06 | ₩39,546 | ₩40,390 | ₩39,359 | ₩39,587 | +0.10% | 21.6만 |
|---|
| 2026.07.02 | ₩40,228 | ₩40,756 | ₩38,905 | ₩39,279 | -2.36% | 24.1만 |
|---|
| 2026.07.01 | ₩39,827 | ₩41,097 | ₩39,693 | ₩40,602 | +1.95% | 45.1만 |
|---|
| 2026.06.30 | ₩39,105 | ₩40,215 | ₩38,918 | ₩40,134 | +2.63% | 48.4만 |
|---|
| 2026.06.29 | ₩38,023 | ₩39,266 | ₩37,796 | ₩39,252 | +3.23% | 67.4만 |
|---|
| 2026.06.26 | ₩38,330 | ₩39,092 | ₩36,873 | ₩38,009 | -0.84% | 105.6만 |
|---|
| 2026.06.25 | ₩40,282 | ₩40,976 | ₩39,707 | ₩39,894 | -0.96% | 18만 |
|---|
| 2026.06.24 | ₩40,241 | ₩40,425 | ₩38,758 | ₩39,226 | -2.52% | 17.1만 |
|---|
| 2026.06.23 | ₩40,094 | ₩40,402 | ₩39,667 | ₩40,094 | 0.00% | 22.3만 |
|---|
| 2026.06.22 | ₩41,725 | ₩42,032 | ₩41,177 | ₩41,458 | -0.64% | 21.3만 |
|---|
| 2026.06.18 | ₩40,829 | ₩41,871 | ₩40,789 | ₩41,551 | +1.77% | 14.6만 |
|---|
| 2026.06.17 | ₩41,190 | ₩42,046 | ₩40,248 | ₩40,362 | -2.01% | 15.4만 |
|---|
| 2026.06.16 | ₩42,273 | ₩42,326 | ₩40,764 | ₩41,244 | -2.43% | 19.7만 |
|---|
| 2026.06.15 | ₩41,765 | ₩42,607 | ₩41,698 | ₩42,340 | +1.38% | 19.8만 |
|---|
| 2026.06.12 | ₩40,990 | ₩41,257 | ₩39,881 | ₩41,083 | +0.23% | 11.4만 |
|---|
| 2026.06.11 | ₩38,958 | ₩40,642 | ₩38,958 | ₩40,495 | +3.95% | 14.7만 |
|---|
| 2026.06.10 | ₩38,892 | ₩39,633 | ₩38,330 | ₩38,718 | -0.45% | 13.9만 |
|---|
| 2026.06.09 | ₩40,362 | ₩40,749 | ₩38,223 | ₩39,065 | -3.21% | 15.9만 |
|---|
| 2026.06.08 | ₩39,226 | ₩39,760 | ₩39,025 | ₩39,573 | +0.89% | 15.7만 |
|---|
| 2026.06.05 | ₩40,121 | ₩40,453 | ₩38,477 | ₩38,825 | -3.23% | 37.5만 |
|---|
| 2026.06.04 | ₩40,469 | ₩41,149 | ₩39,947 | ₩41,017 | +1.35% | 25.5만 |
|---|
| 2026.06.03 | ₩42,139 | ₩42,206 | ₩41,123 | ₩41,324 | -1.93% | 19만 |
|---|
| 2026.06.02 | ₩41,003 | ₩42,179 | ₩40,415 | ₩42,179 | +2.87% | 24.4만 |
|---|
| 2026.06.01 | ₩40,576 | ₩40,896 | ₩39,587 | ₩40,816 | +0.59% | 26.6만 |
|---|
| 2026.05.29 | ₩40,910 | ₩41,069 | ₩40,134 | ₩40,629 | -0.69% | 28.2만 |
|---|
| 2026.05.28 | ₩39,840 | ₩40,702 | ₩39,580 | ₩40,522 | +1.71% | 24.1만 |
|---|
| 2026.05.27 | ₩39,506 | ₩39,760 | ₩39,212 | ₩39,640 | +0.34% | 17.1만 |
|---|
| 2026.05.26 | ₩38,771 | ₩39,426 | ₩38,769 | ₩39,293 | +1.34% | 24만 |
|---|
| 2026.05.22 | ₩38,157 | ₩38,464 | ₩38,076 | ₩38,357 | +0.53% | 14.7만 |
|---|
| 2026.05.21 | ₩37,234 | ₩37,929 | ₩36,780 | ₩37,929 | +1.87% | 14.5만 |
|---|
| 2026.05.20 | ₩36,526 | ₩37,381 | ₩36,526 | ₩37,154 | +1.72% | 14.5만 |
|---|
| 2026.05.19 | ₩35,403 | ₩36,555 | ₩35,390 | ₩36,339 | +2.64% | 25만 |
|---|
| 2026.05.18 | ₩37,341 | ₩37,375 | ₩35,430 | ₩35,751 | -4.26% | 32.6만 |
|---|
| 2026.05.15 | ₩38,330 | ₩38,330 | ₩37,248 | ₩37,248 | -2.82% | 22.5만 |
|---|
| 2026.05.14 | ₩37,836 | ₩38,878 | ₩37,822 | ₩38,691 | +2.26% | 20.4만 |
|---|
| 2026.05.13 | ₩37,381 | ₩37,849 | ₩36,873 | ₩37,809 | +1.14% | 30.8만 |
|---|
| 2026.05.12 | ₩37,649 | ₩37,876 | ₩36,392 | ₩37,034 | -1.63% | 28만 |
|---|
| 2026.05.11 | ₩37,261 | ₩38,263 | ₩37,141 | ₩38,023 | +2.04% | 23만 |
|---|
| 2026.05.08 | ₩37,234 | ₩37,472 | ₩36,927 | ₩37,381 | +0.39% | 19.6만 |
|---|
| 2026.05.07 | ₩38,103 | ₩38,103 | ₩36,446 | ₩36,807 | -3.40% | 22.5만 |
|---|
| 2026.05.06 | ₩37,127 | ₩37,727 | ₩36,820 | ₩37,542 | +1.12% | 24.1만 |
|---|
| 2026.05.05 | ₩36,058 | ₩37,071 | ₩36,058 | ₩36,566 | +1.41% | 16.6만 |
|---|
| 2026.05.04 | ₩35,911 | ₩36,112 | ₩35,510 | ₩36,045 | +0.37% | 21.7만 |
|---|
| 2026.05.01 | ₩34,949 | ₩36,085 | ₩34,949 | ₩36,045 | +3.14% | 24.3만 |
|---|
| 2026.04.30 | ₩34,134 | ₩34,802 | ₩33,840 | ₩34,708 | +1.68% | 32.3만 |
|---|
| 2026.04.29 | ₩33,559 | ₩33,586 | ₩33,078 | ₩33,586 | +0.08% | 20.9만 |
|---|
| 2026.04.28 | ₩34,348 | ₩34,588 | ₩33,318 | ₩33,532 | -2.37% | 32.6만 |
|---|
| 2026.04.27 | ₩35,871 | ₩36,085 | ₩34,521 | ₩35,016 | -2.38% | 31.2만 |
|---|
| 2026.04.24 | ₩34,762 | ₩35,925 | ₩34,548 | ₩35,711 | +2.73% | 26.7만 |
|---|
| 2026.04.23 | ₩34,735 | ₩35,002 | ₩34,214 | ₩34,495 | -0.69% | 17.2만 |
|---|
| 2026.04.22 | ₩34,414 | ₩34,708 | ₩34,201 | ₩34,628 | +0.62% | 17만 |
|---|
| 2026.04.21 | ₩34,120 | ₩34,187 | ₩33,746 | ₩34,027 | -0.27% | 18.4만 |
|---|
| 2026.04.20 | ₩33,465 | ₩34,040 | ₩33,465 | ₩33,973 | +1.52% | 26.9만 |
|---|
| 2026.04.17 | ₩33,399 | ₩33,637 | ₩33,212 | ₩33,372 | -0.08% | 19.9만 |
|---|
| 2026.04.16 | ₩32,356 | ₩32,971 | ₩32,356 | ₩32,904 | +1.69% | 20만 |
|---|
| 2026.04.15 | ₩32,209 | ₩32,557 | ₩32,076 | ₩32,396 | +0.58% | 13.9만 |
|---|
| 2026.04.14 | ₩31,902 | ₩32,396 | ₩31,902 | ₩32,396 | +1.55% | 17.6만 |
|---|
| 2026.04.13 | ₩31,207 | ₩32,047 | ₩31,140 | ₩31,969 | +2.44% | 15만 |
|---|
| 2026.04.10 | ₩31,274 | ₩31,628 | ₩31,207 | ₩31,327 | +0.17% | 21.4만 |
|---|
| 2026.04.09 | ₩31,153 | ₩31,634 | ₩31,153 | ₩31,314 | +0.51% | 16.2만 |
|---|
| 2026.04.08 | ₩31,447 | ₩31,648 | ₩30,833 | ₩31,247 | -0.64% | 19.7만 |
|---|
| 2026.04.07 | ₩29,964 | ₩30,057 | ₩29,723 | ₩29,977 | +0.04% | 12.3만 |
|---|
| 2026.04.06 | ₩30,204 | ₩30,258 | ₩29,697 | ₩30,071 | -0.44% | 13.8만 |
|---|
| 2026.04.02 | ₩29,523 | ₩30,191 | ₩29,135 | ₩29,884 | +1.22% | 11.8만 |
|---|
| 2026.04.01 | ₩29,683 | ₩30,639 | ₩29,683 | ₩30,204 | +1.76% | 20.3만 |
|---|
| 2026.03.31 | ₩28,587 | ₩29,616 | ₩28,487 | ₩29,603 | +3.55% | 32.4만 |
|---|
| 2026.03.30 | ₩28,921 | ₩29,068 | ₩28,133 | ₩28,347 | -1.99% | 19.5만 |
|---|
| 2026.03.27 | ₩29,055 | ₩29,269 | ₩28,641 | ₩28,694 | -1.24% | 13.9만 |
|---|
| 2026.03.26 | ₩30,057 | ₩30,138 | ₩29,322 | ₩29,322 | -2.45% | 22.4만 |
|---|
| 2026.03.25 | ₩29,804 | ₩30,325 | ₩29,590 | ₩30,325 | +1.75% | 16.6만 |
|---|
| 2026.03.24 | ₩29,068 | ₩29,857 | ₩28,948 | ₩29,550 | +1.66% | 20만 |
|---|
| 2026.03.23 | ₩29,095 | ₩29,616 | ₩28,868 | ₩29,175 | +0.28% | 10.8만 |
|---|
| 2026.03.20 | ₩29,376 | ₩29,376 | ₩28,467 | ₩28,627 | -2.55% | 17.1만 |
|---|
| 2026.03.19 | ₩28,654 | ₩29,389 | ₩28,617 | ₩29,242 | +2.05% | 12.3만 |
|---|
| 2026.03.18 | ₩29,068 | ₩29,583 | ₩29,068 | ₩29,082 | +0.05% | 16.2만 |
|---|
| 2026.03.17 | ₩29,376 | ₩29,431 | ₩29,068 | ₩29,269 | -0.36% | 12.7만 |
|---|
| 2026.03.16 | ₩29,002 | ₩29,376 | ₩29,002 | ₩29,189 | +0.65% | 15.1만 |
|---|
| 2026.03.13 | ₩28,708 | ₩29,068 | ₩28,534 | ₩28,574 | -0.47% | 17.6만 |
|---|
| 2026.03.12 | ₩28,667 | ₩29,042 | ₩28,661 | ₩28,788 | +0.42% | 37.3만 |
|---|
| 2026.03.11 | ₩28,440 | ₩28,979 | ₩28,333 | ₩28,948 | +1.79% | 56.4만 |
|---|
| 2026.03.10 | ₩28,226 | ₩28,815 | ₩28,146 | ₩28,267 | +0.14% | 66.9만 |
|---|
| 2026.03.09 | ₩27,919 | ₩28,320 | ₩27,692 | ₩28,146 | +0.81% | 32.1만 |
|---|
| 2026.03.06 | ₩28,694 | ₩29,048 | ₩28,213 | ₩28,293 | -1.40% | 35.6만 |
|---|
| 2026.03.05 | ₩29,643 | ₩29,830 | ₩29,068 | ₩29,389 | -0.86% | 20.8만 |
|---|
| 2026.03.04 | ₩29,790 | ₩30,081 | ₩29,643 | ₩29,870 | +0.27% | 16.9만 |
|---|
| 2026.03.03 | ₩30,204 | ₩30,271 | ₩29,489 | ₩29,616 | -1.95% | 27.9만 |
|---|
| 2026.03.02 | ₩30,044 | ₩30,859 | ₩30,003 | ₩30,833 | +2.62% | 19.8만 |
|---|
| 2026.02.27 | ₩30,632 | ₩30,632 | ₩30,151 | ₩30,418 | -0.70% | 19.3만 |
|---|
| 2026.02.26 | ₩30,926 | ₩31,087 | ₩30,498 | ₩30,793 | -0.43% | 12만 |
|---|
| 2026.02.25 | ₩30,873 | ₩31,179 | ₩30,839 | ₩30,926 | +0.17% | 16.4만 |
|---|
| 2026.02.24 | ₩30,712 | ₩30,859 | ₩30,565 | ₩30,699 | -0.04% | 10.8만 |
|---|
| 2026.02.23 | ₩31,060 | ₩31,060 | ₩30,398 | ₩30,659 | -1.29% | 16만 |
|---|
| 2026.02.20 | ₩30,779 | ₩31,220 | ₩30,652 | ₩31,020 | +0.78% | 10.1만 |
|---|
| 2026.02.19 | ₩30,579 | ₩30,886 | ₩30,338 | ₩30,819 | +0.79% | 8.3만 |
|---|
| 2026.02.18 | ₩30,592 | ₩30,993 | ₩30,445 | ₩30,806 | +0.70% | 9.6만 |
|---|
| 2026.02.17 | ₩30,218 | ₩30,619 | ₩29,964 | ₩30,351 | +0.44% | 16.7만 |
|---|
| 2026.02.13 | ₩30,285 | ₩30,619 | ₩29,991 | ₩30,405 | +0.40% | 13.8만 |
|---|
| 2026.02.12 | ₩31,113 | ₩31,274 | ₩30,421 | ₩30,512 | -1.93% | 19만 |
|---|
| 2026.02.11 | ₩31,073 | ₩31,274 | ₩30,873 | ₩31,087 | +0.04% | 18.1만 |
|---|
| 2026.02.10 | ₩30,739 | ₩31,113 | ₩30,519 | ₩30,980 | +0.78% | 26.9만 |
|---|
| 2026.02.09 | ₩30,044 | ₩30,940 | ₩30,044 | ₩30,819 | +2.58% | 13.5만 |
|---|
| 2026.02.06 | ₩29,590 | ₩30,285 | ₩29,550 | ₩30,151 | +1.90% | 22.9만 |
|---|
| 2026.02.05 | ₩29,068 | ₩29,603 | ₩29,022 | ₩29,215 | +0.51% | 30.2만 |
|---|
| 2026.02.04 | ₩29,790 | ₩29,817 | ₩29,002 | ₩29,403 | -1.30% | 31.9만 |
|---|
| 2026.02.03 | ₩30,124 | ₩30,271 | ₩29,469 | ₩29,830 | -0.98% | 26.6만 |
|---|
| 2026.02.02 | ₩30,071 | ₩30,706 | ₩29,945 | ₩30,218 | +0.49% | 29만 |
|---|
| 2026.01.30 | ₩30,338 | ₩30,793 | ₩29,910 | ₩29,910 | -1.41% | 39.9만 |
|---|
| 2026.01.29 | ₩30,445 | ₩30,608 | ₩30,004 | ₩30,592 | +0.48% | 20.8만 |
|---|
| 2026.01.28 | ₩30,579 | ₩30,699 | ₩30,311 | ₩30,605 | +0.09% | 17.9만 |
|---|
| 2026.01.27 | ₩30,138 | ₩30,532 | ₩30,138 | ₩30,365 | +0.75% | 20.4만 |
|---|
| 2026.01.26 | ₩30,285 | ₩30,512 | ₩30,098 | ₩30,124 | -0.53% | 14.3만 |
|---|
| 2026.01.23 | ₩30,111 | ₩30,472 | ₩30,004 | ₩30,258 | +0.49% | 12.7만 |
|---|
| 2026.01.22 | ₩30,298 | ₩30,418 | ₩30,164 | ₩30,191 | -0.35% | 18.6만 |
|---|
| 2026.01.21 | ₩29,897 | ₩30,365 | ₩29,804 | ₩30,138 | +0.80% | 21.7만 |
|---|
| 2026.01.20 | ₩29,750 | ₩30,325 | ₩29,750 | ₩29,897 | +0.49% | 22만 |
|---|
| 2026.01.16 | ₩30,859 | ₩30,859 | ₩30,458 | ₩30,498 | -1.17% | 145.8만 |
|---|
| 2026.01.15 | ₩30,672 | ₩30,953 | ₩30,652 | ₩30,712 | +0.13% | 38.5만 |
|---|
| 2026.01.14 | ₩30,485 | ₩30,525 | ₩30,164 | ₩30,485 | 0.00% | 39.4만 |
|---|
| 2026.01.13 | ₩30,311 | ₩30,666 | ₩30,258 | ₩30,512 | +0.66% | 28.1만 |
|---|
| 2026.01.12 | ₩30,271 | ₩30,699 | ₩30,204 | ₩30,311 | +0.13% | 35.3만 |
|---|
| 2026.01.09 | ₩30,138 | ₩30,859 | ₩30,017 | ₩30,458 | +1.06% | 27.1만 |
|---|
| 2026.01.08 | ₩30,512 | ₩30,739 | ₩29,997 | ₩30,084 | -1.40% | 27.4만 |
|---|
| 2026.01.07 | ₩30,899 | ₩30,899 | ₩30,351 | ₩30,445 | -1.47% | 26.4만 |
|---|
| 2026.01.06 | ₩30,779 | ₩30,833 | ₩30,555 | ₩30,645 | -0.43% | 21.3만 |
|---|
| 2026.01.05 | ₩31,127 | ₩31,153 | ₩30,605 | ₩30,712 | -1.33% | 19만 |
|---|
| 2026.01.02 | ₩30,699 | ₩31,367 | ₩30,231 | ₩30,833 | +0.44% | 45.7만 |
|---|
| 2025.12.31 | ₩30,539 | ₩30,605 | ₩30,178 | ₩30,218 | -1.05% | 35.5만 |
|---|
| 2025.12.30 | ₩30,191 | ₩30,485 | ₩30,138 | ₩30,418 | +0.75% | 16.2만 |
|---|
| 2025.12.29 | ₩30,285 | ₩30,525 | ₩30,044 | ₩30,191 | -0.31% | 14.5만 |
|---|
| 2025.12.26 | ₩30,739 | ₩30,752 | ₩30,472 | ₩30,552 | -0.61% | 8.1만 |
|---|
| 2025.12.24 | ₩30,418 | ₩30,779 | ₩30,311 | ₩30,726 | +1.01% | 10.7만 |
|---|
| 2025.12.23 | ₩30,512 | ₩30,726 | ₩30,392 | ₩30,525 | +0.04% | 17.2만 |
|---|
| 2025.12.22 | ₩30,632 | ₩30,846 | ₩30,405 | ₩30,592 | -0.13% | 14.7만 |
|---|
| 2025.12.19 | ₩30,378 | ₩31,144 | ₩30,311 | ₩31,060 | +2.24% | 17.6만 |
|---|
| 2025.12.18 | ₩29,884 | ₩30,461 | ₩29,884 | ₩30,204 | +1.07% | 22만 |
|---|
| 2025.12.17 | ₩29,804 | ₩29,924 | ₩29,469 | ₩29,509 | -0.99% | 27.4만 |
|---|
| 2025.12.16 | ₩29,550 | ₩29,951 | ₩29,424 | ₩29,817 | +0.90% | 26만 |
|---|
| 2025.12.15 | ₩30,071 | ₩30,323 | ₩29,697 | ₩29,697 | -1.24% | 16만 |
|---|
| 2025.12.12 | ₩30,793 | ₩30,793 | ₩29,737 | ₩29,951 | -2.73% | 15.9만 |
|---|
| 2025.12.11 | ₩30,846 | ₩30,846 | ₩30,298 | ₩30,739 | -0.35% | 17.1만 |
|---|
| 2025.12.10 | ₩30,565 | ₩30,873 | ₩30,525 | ₩30,793 | +0.74% | 14.3만 |
|---|
| 2025.12.09 | ₩30,445 | ₩30,672 | ₩30,445 | ₩30,605 | +0.53% | 14.5만 |
|---|
| 2025.12.08 | ₩30,525 | ₩30,605 | ₩30,405 | ₩30,552 | +0.09% | 13.2만 |
|---|
| 2025.12.05 | ₩30,245 | ₩30,472 | ₩30,178 | ₩30,405 | +0.53% | 13.3만 |
|---|
| 2025.12.04 | ₩29,710 | ₩30,204 | ₩29,590 | ₩30,151 | +1.48% | 15.2만 |
|---|
| 2025.12.03 | ₩29,550 | ₩29,884 | ₩29,269 | ₩29,790 | +0.81% | 20.3만 |
|---|
| 2025.12.02 | ₩29,817 | ₩30,238 | ₩29,670 | ₩29,670 | -0.49% | 18.1만 |
|---|
| 2025.12.01 | ₩29,309 | ₩29,844 | ₩29,269 | ₩29,643 | +1.14% | 24.3만 |
|---|
| 2025.11.28 | ₩29,389 | ₩29,663 | ₩29,313 | ₩29,536 | +0.50% | 29.7만 |
|---|
| 2025.11.26 | ₩28,881 | ₩29,456 | ₩28,581 | ₩29,135 | +0.88% | 17.3만 |
|---|
| 2025.11.25 | ₩28,681 | ₩28,881 | ₩28,079 | ₩28,708 | +0.09% | 15.6만 |
|---|
| 2025.11.24 | ₩28,186 | ₩29,082 | ₩28,186 | ₩28,815 | +2.23% | 12.1만 |
|---|
| 2025.11.21 | ₩27,959 | ₩28,507 | ₩27,652 | ₩28,079 | +0.43% | 18.7만 |
|---|
| 2025.11.20 | ₩29,082 | ₩29,389 | ₩28,002 | ₩28,106 | -3.35% | 29.6만 |
|---|
| 2025.11.19 | ₩28,013 | ₩28,654 | ₩27,866 | ₩28,494 | +1.72% | 19.2만 |
|---|
| 2025.11.18 | ₩28,293 | ₩28,494 | ₩27,879 | ₩27,999 | -1.04% | 24.1만 |
|---|
| 2025.11.17 | ₩28,788 | ₩29,175 | ₩28,414 | ₩28,494 | -1.02% | 15.8만 |
|---|
| 2025.11.14 | ₩28,587 | ₩29,269 | ₩28,373 | ₩28,855 | +0.94% | 20.6만 |
|---|
| 2025.11.13 | ₩30,151 | ₩30,151 | ₩29,042 | ₩29,229 | -3.06% | 21.2만 |
|---|
| 2025.11.12 | ₩30,351 | ₩30,456 | ₩30,111 | ₩30,298 | -0.18% | 16만 |
|---|
| 2025.11.11 | ₩30,204 | ₩30,365 | ₩30,071 | ₩30,218 | +0.04% | 21.6만 |
|---|
| 2025.11.10 | ₩29,884 | ₩30,351 | ₩29,870 | ₩30,285 | +1.34% | 28.9만 |
|---|
| 2025.11.07 | ₩29,937 | ₩30,051 | ₩29,469 | ₩29,737 | -0.67% | 16.2만 |
|---|
| 2025.11.06 | ₩30,712 | ₩30,859 | ₩29,997 | ₩30,031 | -2.22% | 22만 |
|---|
| 2025.11.05 | ₩30,659 | ₩30,871 | ₩30,552 | ₩30,659 | 0.00% | 23.9만 |
|---|
| 2025.11.04 | ₩30,325 | ₩30,873 | ₩30,138 | ₩30,699 | +1.23% | 18.6만 |
|---|
| 2025.11.03 | ₩30,645 | ₩30,839 | ₩30,438 | ₩30,739 | +0.31% | 28.5만 |
|---|
| 2025.10.31 | ₩30,686 | ₩30,966 | ₩30,512 | ₩30,632 | -0.17% | 26.1만 |
|---|
| 2025.10.30 | ₩30,298 | ₩30,498 | ₩30,071 | ₩30,485 | +0.62% | 22.8만 |
|---|
| 2025.10.29 | ₩29,723 | ₩30,445 | ₩29,723 | ₩30,378 | +2.20% | 26.3만 |
|---|
| 2025.10.28 | ₩29,309 | ₩29,697 | ₩29,242 | ₩29,697 | +1.32% | 22.9만 |
|---|
| 2025.10.27 | ₩29,175 | ₩29,322 | ₩29,082 | ₩29,256 | +0.27% | 17만 |
|---|
| 2025.10.24 | ₩28,587 | ₩28,975 | ₩28,567 | ₩28,828 | +0.84% | 13.8만 |
|---|
| 2025.10.23 | ₩28,267 | ₩28,494 | ₩28,213 | ₩28,333 | +0.24% | 19.5만 |
|---|
| 2025.10.22 | ₩28,748 | ₩28,880 | ₩28,086 | ₩28,280 | -1.63% | 26.5만 |
|---|
| 2025.10.21 | ₩28,734 | ₩28,975 | ₩28,627 | ₩28,681 | -0.19% | 14만 |
|---|
| 2025.10.20 | ₩28,828 | ₩29,122 | ₩28,815 | ₩28,828 | 0.00% | 17.8만 |
|---|
| 2025.10.17 | ₩28,801 | ₩29,162 | ₩28,734 | ₩28,788 | -0.05% | 18만 |
|---|
| 2025.10.16 | ₩29,389 | ₩29,456 | ₩28,901 | ₩28,921 | -1.59% | 47.8만 |
|---|
| 2025.10.15 | ₩29,483 | ₩29,656 | ₩29,135 | ₩29,362 | -0.41% | 17.4만 |
|---|
| 2025.10.14 | ₩29,630 | ₩29,830 | ₩29,249 | ₩29,630 | 0.00% | 18.2만 |
|---|
| 2025.10.13 | ₩29,897 | ₩30,238 | ₩29,817 | ₩29,857 | -0.13% | 27.9만 |
|---|
| 2025.10.10 | ₩30,833 | ₩30,899 | ₩29,643 | ₩29,710 | -3.64% | 22.9만 |
|---|
