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 | ₩40,341 | ₩40,495 | ₩39,753 | ₩40,261 | -0.20% | 13만 |
| 2026.10.08 | ₩40,689 | ₩41,264 | ₩39,740 | ₩40,007 | -1.68% | 17.2만 |
| 2026.10.07 | ₩41,639 | ₩41,977 | ₩40,930 | ₩41,171 | -1.12% | 19.4만 |
| 2026.10.06 | ₩41,933 | ₩42,013 | ₩41,465 | ₩41,786 | -0.35% | 13.7만 |
| 2026.10.05 | ₩41,599 | ₩41,679 | ₩40,903 | ₩41,465 | -0.32% | 10.4만 |
| 2026.10.02 | ₩42,134 | ₩42,201 | ₩41,064 | ₩41,304 | -1.97% | 15.4만 |
| 2026.10.01 | ₩39,900 | ₩42,482 | ₩39,459 | ₩41,318 | +3.55% | 77.2만 |
| 2026.09.30 | ₩40,194 | ₩40,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,352 |
| -2.10% |
| 35.8만 |
| 2026.09.29 | ₩39,418 | ₩39,780 | ₩39,151 | ₩39,632 | +0.54% | 19.4만 |
|---|
| 2026.09.28 | ₩39,485 | ₩39,994 | ₩39,057 | ₩39,285 | -0.51% | 11.8만 |
|---|
| 2026.09.25 | ₩39,967 | ₩39,967 | ₩39,405 | ₩39,806 | -0.40% | 10.7만 |
|---|
| 2026.09.24 | ₩39,298 | ₩39,900 | ₩38,830 | ₩39,525 | +0.58% | 10만 |
|---|
| 2026.09.23 | ₩39,967 | ₩39,994 | ₩39,472 | ₩39,592 | -0.94% | 5.2만 |
|---|
| 2026.09.22 | ₩39,325 | ₩40,261 | ₩39,325 | ₩40,020 | +1.77% | 12.7만 |
|---|
| 2026.09.21 | ₩39,178 | ₩39,499 | ₩39,104 | ₩39,405 | +0.58% | 11.5만 |
|---|
| 2026.09.18 | ₩38,121 | ₩38,883 | ₩38,121 | ₩38,817 | +1.82% | 10만 |
|---|
| 2026.09.17 | ₩38,255 | ₩38,710 | ₩37,934 | ₩38,282 | +0.07% | 25.9만 |
|---|
| 2026.09.16 | ₩37,787 | ₩38,255 | ₩37,265 | ₩37,506 | -0.74% | 31.4만 |
|---|
| 2026.09.15 | ₩38,710 | ₩38,803 | ₩37,051 | ₩37,198 | -3.90% | 35.9만 |
|---|
| 2026.09.14 | ₩41,090 | ₩41,502 | ₩40,408 | ₩40,716 | -0.91% | 15.3만 |
|---|
| 2026.09.11 | ₩41,840 | ₩41,933 | ₩41,197 | ₩41,518 | -0.77% | 12.9만 |
|---|
| 2026.09.10 | ₩41,465 | ₩41,826 | ₩41,144 | ₩41,171 | -0.71% | 14.6만 |
|---|
| 2026.09.09 | ₩42,013 | ₩42,388 | ₩41,987 | ₩42,120 | +0.25% | 15.2만 |
|---|
| 2026.09.08 | ₩41,973 | ₩42,134 | ₩41,732 | ₩41,880 | -0.22% | 15.4만 |
|---|
| 2026.09.04 | ₩41,117 | ₩41,692 | ₩41,077 | ₩41,692 | +1.40% | 10.7만 |
|---|
| 2026.09.03 | ₩41,104 | ₩41,452 | ₩40,582 | ₩41,184 | +0.20% | 17.2만 |
|---|
| 2026.09.02 | ₩41,264 | ₩41,719 | ₩40,515 | ₩41,037 | -0.55% | 13만 |
|---|
| 2026.09.01 | ₩41,826 | ₩42,067 | ₩40,448 | ₩41,532 | -0.70% | 20.7만 |
|---|
| 2026.08.31 | ₩41,960 | ₩42,067 | ₩41,465 | ₩41,893 | -0.16% | 18.9만 |
|---|
| 2026.08.28 | ₩41,492 | ₩42,000 | ₩41,304 | ₩41,853 | +0.87% | 14.7만 |
|---|
| 2026.08.27 | ₩41,625 | ₩41,786 | ₩41,264 | ₩41,625 | 0.00% | 15.4만 |
|---|
| 2026.08.26 | ₩40,341 | ₩40,863 | ₩40,261 | ₩40,863 | +1.29% | 10.7만 |
|---|
| 2026.08.25 | ₩40,168 | ₩40,743 | ₩40,101 | ₩40,448 | +0.70% | 12.6만 |
|---|
| 2026.08.24 | ₩40,810 | ₩40,810 | ₩39,860 | ₩40,020 | -1.93% | 20.9만 |
|---|
| 2026.08.21 | ₩41,077 | ₩41,465 | ₩40,395 | ₩40,769 | -0.75% | 6.1만 |
|---|
| 2026.08.20 | ₩40,957 | ₩41,251 | ₩40,236 | ₩40,649 | -0.75% | 13.3만 |
|---|
| 2026.08.19 | ₩42,067 | ₩42,241 | ₩40,870 | ₩40,876 | -2.83% | 10.1만 |
|---|
| 2026.08.18 | ₩41,719 | ₩42,254 | ₩41,304 | ₩41,559 | -0.38% | 14.4만 |
|---|
| 2026.08.17 | ₩42,268 | ₩42,642 | ₩42,161 | ₩42,415 | +0.35% | 18.4만 |
|---|
| 2026.08.14 | ₩41,759 | ₩42,655 | ₩41,759 | ₩42,107 | +0.83% | 14.6만 |
|---|
| 2026.08.13 | ₩41,037 | ₩42,395 | ₩40,689 | ₩42,348 | +3.19% | 25.6만 |
|---|
| 2026.08.12 | ₩40,796 | ₩41,264 | ₩40,509 | ₩41,197 | +0.98% | 14.8만 |
|---|
| 2026.08.11 | ₩40,341 | ₩40,402 | ₩39,860 | ₩40,154 | -0.46% | 11.6만 |
|---|
| 2026.08.10 | ₩40,315 | ₩40,957 | ₩39,810 | ₩40,555 | +0.60% | 18.2만 |
|---|
| 2026.08.07 | ₩40,248 | ₩40,475 | ₩39,592 | ₩40,234 | -0.03% | 12.9만 |
|---|
| 2026.08.06 | ₩39,499 | ₩40,034 | ₩39,459 | ₩39,539 | +0.10% | 15.6만 |
|---|
| 2026.08.05 | ₩39,967 | ₩40,529 | ₩39,847 | ₩40,034 | +0.17% | 12.8만 |
|---|
| 2026.08.04 | ₩39,459 | ₩40,542 | ₩39,057 | ₩39,833 | +0.95% | 23.1만 |
|---|
| 2026.08.03 | ₩37,854 | ₩39,124 | ₩37,466 | ₩38,736 | +2.33% | 31.4만 |
|---|
| 2026.07.31 | ₩37,974 | ₩38,121 | ₩37,344 | ₩38,027 | +0.14% | 17.2만 |
|---|
| 2026.07.30 | ₩36,396 | ₩37,466 | ₩35,620 | ₩37,372 | +2.68% | 33.2만 |
|---|
| 2026.07.29 | ₩36,396 | ₩36,743 | ₩35,379 | ₩35,526 | -2.39% | 29.5만 |
|---|
| 2026.07.28 | ₩36,864 | ₩37,185 | ₩36,489 | ₩36,583 | -0.76% | 17.1만 |
|---|
| 2026.07.27 | ₩38,589 | ₩38,823 | ₩37,238 | ₩37,479 | -2.88% | 14.7만 |
|---|
| 2026.07.24 | ₩38,696 | ₩39,124 | ₩38,240 | ₩38,375 | -0.83% | 10.3만 |
|---|
| 2026.07.23 | ₩38,134 | ₩39,713 | ₩38,134 | ₩38,669 | +1.40% | 22.6만 |
|---|
| 2026.07.22 | ₩38,335 | ₩39,138 | ₩38,335 | ₩38,429 | +0.24% | 25.4만 |
|---|
| 2026.07.21 | ₩37,492 | ₩38,496 | ₩37,492 | ₩38,335 | +2.25% | 9.3만 |
|---|
| 2026.07.20 | ₩37,292 | ₩37,733 | ₩36,991 | ₩37,024 | -0.72% | 12.1만 |
|---|
| 2026.07.17 | ₩36,208 | ₩37,519 | ₩35,754 | ₩36,877 | +1.85% | 27만 |
|---|
| 2026.07.16 | ₩38,509 | ₩38,990 | ₩36,770 | ₩37,131 | -3.58% | 24.8만 |
|---|
| 2026.07.15 | ₩39,231 | ₩39,459 | ₩38,415 | ₩38,910 | -0.82% | 29.9만 |
|---|
| 2026.07.14 | ₩39,472 | ₩39,525 | ₩38,990 | ₩39,338 | -0.34% | 15.1만 |
|---|
| 2026.07.13 | ₩39,124 | ₩39,245 | ₩38,669 | ₩38,883 | -0.62% | 12.5만 |
|---|
| 2026.07.10 | ₩39,124 | ₩39,766 | ₩38,696 | ₩39,418 | +0.75% | 22.2만 |
|---|
| 2026.07.09 | ₩38,830 | ₩39,392 | ₩38,790 | ₩39,298 | +1.21% | 16.2만 |
|---|
| 2026.07.08 | ₩37,854 | ₩38,427 | ₩37,452 | ₩38,268 | +1.10% | 18.1만 |
|---|
| 2026.07.07 | ₩39,191 | ₩39,338 | ₩37,907 | ₩38,121 | -2.73% | 21.7만 |
|---|
| 2026.07.06 | ₩39,579 | ₩40,423 | ₩39,392 | ₩39,619 | +0.10% | 21.6만 |
|---|
| 2026.07.02 | ₩40,261 | ₩40,790 | ₩38,937 | ₩39,311 | -2.36% | 24.1만 |
|---|
| 2026.07.01 | ₩39,860 | ₩41,131 | ₩39,726 | ₩40,636 | +1.95% | 45.1만 |
|---|
| 2026.06.30 | ₩39,138 | ₩40,248 | ₩38,950 | ₩40,168 | +2.63% | 48.4만 |
|---|
| 2026.06.29 | ₩38,054 | ₩39,298 | ₩37,827 | ₩39,285 | +3.23% | 67.4만 |
|---|
| 2026.06.26 | ₩38,362 | ₩39,124 | ₩36,904 | ₩38,041 | -0.84% | 105.6만 |
|---|
| 2026.06.25 | ₩40,315 | ₩41,010 | ₩39,740 | ₩39,927 | -0.96% | 18만 |
|---|
| 2026.06.24 | ₩40,275 | ₩40,458 | ₩38,790 | ₩39,258 | -2.52% | 17.1만 |
|---|
| 2026.06.23 | ₩40,127 | ₩40,435 | ₩39,699 | ₩40,127 | 0.00% | 22.3만 |
|---|
| 2026.06.22 | ₩41,759 | ₩42,067 | ₩41,211 | ₩41,492 | -0.64% | 21.3만 |
|---|
| 2026.06.18 | ₩40,863 | ₩41,905 | ₩40,823 | ₩41,585 | +1.77% | 14.6만 |
|---|
| 2026.06.17 | ₩41,224 | ₩42,080 | ₩40,281 | ₩40,395 | -2.01% | 15.4만 |
|---|
| 2026.06.16 | ₩42,308 | ₩42,361 | ₩40,798 | ₩41,278 | -2.43% | 19.7만 |
|---|
| 2026.06.15 | ₩41,799 | ₩42,642 | ₩41,732 | ₩42,375 | +1.38% | 19.8만 |
|---|
| 2026.06.12 | ₩41,024 | ₩41,291 | ₩39,913 | ₩41,117 | +0.23% | 11.4만 |
|---|
| 2026.06.11 | ₩38,990 | ₩40,676 | ₩38,990 | ₩40,529 | +3.95% | 14.7만 |
|---|
| 2026.06.10 | ₩38,924 | ₩39,666 | ₩38,362 | ₩38,750 | -0.45% | 13.9만 |
|---|
| 2026.06.09 | ₩40,395 | ₩40,783 | ₩38,255 | ₩39,097 | -3.21% | 15.9만 |
|---|
| 2026.06.08 | ₩39,258 | ₩39,793 | ₩39,057 | ₩39,606 | +0.89% | 15.7만 |
|---|
| 2026.06.05 | ₩40,154 | ₩40,486 | ₩38,509 | ₩38,857 | -3.23% | 37.5만 |
|---|
| 2026.06.04 | ₩40,502 | ₩41,183 | ₩39,980 | ₩41,050 | +1.35% | 25.5만 |
|---|
| 2026.06.03 | ₩42,174 | ₩42,241 | ₩41,157 | ₩41,358 | -1.93% | 19만 |
|---|
| 2026.06.02 | ₩41,037 | ₩42,214 | ₩40,448 | ₩42,214 | +2.87% | 24.4만 |
|---|
| 2026.06.01 | ₩40,609 | ₩40,930 | ₩39,619 | ₩40,850 | +0.59% | 26.6만 |
|---|
| 2026.05.29 | ₩40,943 | ₩41,102 | ₩40,168 | ₩40,662 | -0.69% | 28.2만 |
|---|
| 2026.05.28 | ₩39,873 | ₩40,736 | ₩39,612 | ₩40,555 | +1.71% | 24.1만 |
|---|
| 2026.05.27 | ₩39,539 | ₩39,793 | ₩39,245 | ₩39,673 | +0.34% | 17.1만 |
|---|
| 2026.05.26 | ₩38,803 | ₩39,459 | ₩38,801 | ₩39,325 | +1.34% | 24만 |
|---|
| 2026.05.22 | ₩38,188 | ₩38,496 | ₩38,108 | ₩38,389 | +0.53% | 14.7만 |
|---|
| 2026.05.21 | ₩37,265 | ₩37,961 | ₩36,810 | ₩37,961 | +1.87% | 14.5만 |
|---|
| 2026.05.20 | ₩36,556 | ₩37,412 | ₩36,556 | ₩37,185 | +1.72% | 14.5만 |
|---|
| 2026.05.19 | ₩35,432 | ₩36,585 | ₩35,419 | ₩36,369 | +2.64% | 25만 |
|---|
| 2026.05.18 | ₩37,372 | ₩37,405 | ₩35,459 | ₩35,780 | -4.26% | 32.6만 |
|---|
| 2026.05.15 | ₩38,362 | ₩38,362 | ₩37,278 | ₩37,278 | -2.82% | 22.5만 |
|---|
| 2026.05.14 | ₩37,867 | ₩38,910 | ₩37,854 | ₩38,723 | +2.26% | 20.4만 |
|---|
| 2026.05.13 | ₩37,412 | ₩37,880 | ₩36,904 | ₩37,840 | +1.14% | 30.8만 |
|---|
| 2026.05.12 | ₩37,680 | ₩37,907 | ₩36,422 | ₩37,064 | -1.63% | 28만 |
|---|
| 2026.05.11 | ₩37,292 | ₩38,295 | ₩37,171 | ₩38,054 | +2.04% | 23만 |
|---|
| 2026.05.08 | ₩37,265 | ₩37,503 | ₩36,957 | ₩37,412 | +0.39% | 19.6만 |
|---|
| 2026.05.07 | ₩38,134 | ₩38,134 | ₩36,476 | ₩36,837 | -3.40% | 22.5만 |
|---|
| 2026.05.06 | ₩37,158 | ₩37,759 | ₩36,850 | ₩37,573 | +1.12% | 24.1만 |
|---|
| 2026.05.05 | ₩36,088 | ₩37,102 | ₩36,088 | ₩36,596 | +1.41% | 16.6만 |
|---|
| 2026.05.04 | ₩35,941 | ₩36,141 | ₩35,540 | ₩36,075 | +0.37% | 21.7만 |
|---|
| 2026.05.01 | ₩34,978 | ₩36,115 | ₩34,978 | ₩36,075 | +3.14% | 24.3만 |
|---|
| 2026.04.30 | ₩34,162 | ₩34,831 | ₩33,868 | ₩34,737 | +1.68% | 32.3만 |
|---|
| 2026.04.29 | ₩33,587 | ₩33,613 | ₩33,105 | ₩33,613 | +0.08% | 20.9만 |
|---|
| 2026.04.28 | ₩34,376 | ₩34,617 | ₩33,346 | ₩33,560 | -2.37% | 32.6만 |
|---|
| 2026.04.27 | ₩35,901 | ₩36,115 | ₩34,550 | ₩35,045 | -2.38% | 31.2만 |
|---|
| 2026.04.24 | ₩34,790 | ₩35,954 | ₩34,576 | ₩35,740 | +2.73% | 26.7만 |
|---|
| 2026.04.23 | ₩34,764 | ₩35,031 | ₩34,242 | ₩34,523 | -0.69% | 17.2만 |
|---|
| 2026.04.22 | ₩34,443 | ₩34,737 | ₩34,229 | ₩34,657 | +0.62% | 17만 |
|---|
| 2026.04.21 | ₩34,148 | ₩34,215 | ₩33,774 | ₩34,055 | -0.27% | 18.4만 |
|---|
| 2026.04.20 | ₩33,493 | ₩34,068 | ₩33,493 | ₩34,001 | +1.52% | 26.9만 |
|---|
| 2026.04.17 | ₩33,426 | ₩33,664 | ₩33,239 | ₩33,399 | -0.08% | 19.9만 |
|---|
| 2026.04.16 | ₩32,383 | ₩32,998 | ₩32,383 | ₩32,931 | +1.69% | 20만 |
|---|
| 2026.04.15 | ₩32,236 | ₩32,583 | ₩32,102 | ₩32,423 | +0.58% | 13.9만 |
|---|
| 2026.04.14 | ₩31,928 | ₩32,423 | ₩31,928 | ₩32,423 | +1.55% | 17.6만 |
|---|
| 2026.04.13 | ₩31,232 | ₩32,074 | ₩31,166 | ₩31,995 | +2.44% | 15만 |
|---|
| 2026.04.10 | ₩31,299 | ₩31,654 | ₩31,232 | ₩31,353 | +0.17% | 21.4만 |
|---|
| 2026.04.09 | ₩31,179 | ₩31,661 | ₩31,179 | ₩31,339 | +0.51% | 16.2만 |
|---|
| 2026.04.08 | ₩31,473 | ₩31,674 | ₩30,858 | ₩31,273 | -0.64% | 19.7만 |
|---|
| 2026.04.07 | ₩29,989 | ₩30,082 | ₩29,748 | ₩30,002 | +0.04% | 12.3만 |
|---|
| 2026.04.06 | ₩30,229 | ₩30,283 | ₩29,721 | ₩30,096 | -0.44% | 13.8만 |
|---|
| 2026.04.02 | ₩29,547 | ₩30,216 | ₩29,159 | ₩29,908 | +1.22% | 11.8만 |
|---|
| 2026.04.01 | ₩29,708 | ₩30,664 | ₩29,708 | ₩30,229 | +1.76% | 20.3만 |
|---|
| 2026.03.31 | ₩28,611 | ₩29,641 | ₩28,511 | ₩29,627 | +3.55% | 32.4만 |
|---|
| 2026.03.30 | ₩28,945 | ₩29,092 | ₩28,156 | ₩28,370 | -1.99% | 19.5만 |
|---|
| 2026.03.27 | ₩29,079 | ₩29,293 | ₩28,664 | ₩28,718 | -1.24% | 13.9만 |
|---|
| 2026.03.26 | ₩30,082 | ₩30,162 | ₩29,347 | ₩29,347 | -2.45% | 22.4만 |
|---|
| 2026.03.25 | ₩29,828 | ₩30,350 | ₩29,614 | ₩30,350 | +1.75% | 16.6만 |
|---|
| 2026.03.24 | ₩29,092 | ₩29,882 | ₩28,972 | ₩29,574 | +1.66% | 20만 |
|---|
| 2026.03.23 | ₩29,119 | ₩29,641 | ₩28,892 | ₩29,199 | +0.28% | 10.8만 |
|---|
| 2026.03.20 | ₩29,400 | ₩29,400 | ₩28,490 | ₩28,651 | -2.55% | 17.1만 |
|---|
| 2026.03.19 | ₩28,678 | ₩29,413 | ₩28,640 | ₩29,266 | +2.05% | 12.3만 |
|---|
| 2026.03.18 | ₩29,092 | ₩29,607 | ₩29,092 | ₩29,106 | +0.05% | 16.2만 |
|---|
| 2026.03.17 | ₩29,400 | ₩29,455 | ₩29,092 | ₩29,293 | -0.36% | 12.7만 |
|---|
| 2026.03.16 | ₩29,025 | ₩29,400 | ₩29,025 | ₩29,213 | +0.65% | 15.1만 |
|---|
| 2026.03.13 | ₩28,731 | ₩29,092 | ₩28,557 | ₩28,597 | -0.47% | 17.6만 |
|---|
| 2026.03.12 | ₩28,691 | ₩29,066 | ₩28,684 | ₩28,811 | +0.42% | 37.3만 |
|---|
| 2026.03.11 | ₩28,464 | ₩29,003 | ₩28,357 | ₩28,972 | +1.79% | 56.4만 |
|---|
| 2026.03.10 | ₩28,250 | ₩28,838 | ₩28,169 | ₩28,290 | +0.14% | 66.9만 |
|---|
| 2026.03.09 | ₩27,942 | ₩28,343 | ₩27,715 | ₩28,169 | +0.81% | 32.1만 |
|---|
| 2026.03.06 | ₩28,718 | ₩29,072 | ₩28,236 | ₩28,317 | -1.40% | 35.6만 |
|---|
| 2026.03.05 | ₩29,668 | ₩29,855 | ₩29,092 | ₩29,413 | -0.86% | 20.8만 |
|---|
| 2026.03.04 | ₩29,815 | ₩30,106 | ₩29,668 | ₩29,895 | +0.27% | 16.9만 |
|---|
| 2026.03.03 | ₩30,229 | ₩30,296 | ₩29,514 | ₩29,641 | -1.95% | 27.9만 |
|---|
| 2026.03.02 | ₩30,069 | ₩30,885 | ₩30,027 | ₩30,858 | +2.62% | 19.8만 |
|---|
| 2026.02.27 | ₩30,657 | ₩30,657 | ₩30,176 | ₩30,443 | -0.70% | 19.3만 |
|---|
| 2026.02.26 | ₩30,952 | ₩31,112 | ₩30,524 | ₩30,818 | -0.43% | 12만 |
|---|
| 2026.02.25 | ₩30,898 | ₩31,204 | ₩30,865 | ₩30,952 | +0.17% | 16.4만 |
|---|
| 2026.02.24 | ₩30,738 | ₩30,885 | ₩30,590 | ₩30,724 | -0.04% | 10.8만 |
|---|
| 2026.02.23 | ₩31,085 | ₩31,085 | ₩30,423 | ₩30,684 | -1.29% | 16만 |
|---|
| 2026.02.20 | ₩30,804 | ₩31,246 | ₩30,677 | ₩31,045 | +0.78% | 10.1만 |
|---|
| 2026.02.19 | ₩30,604 | ₩30,911 | ₩30,363 | ₩30,845 | +0.79% | 8.3만 |
|---|
| 2026.02.18 | ₩30,617 | ₩31,018 | ₩30,470 | ₩30,831 | +0.70% | 9.6만 |
|---|
| 2026.02.17 | ₩30,243 | ₩30,644 | ₩29,989 | ₩30,376 | +0.44% | 16.7만 |
|---|
| 2026.02.13 | ₩30,310 | ₩30,644 | ₩30,015 | ₩30,430 | +0.40% | 13.8만 |
|---|
| 2026.02.12 | ₩31,139 | ₩31,299 | ₩30,446 | ₩30,537 | -1.93% | 19만 |
|---|
| 2026.02.11 | ₩31,099 | ₩31,299 | ₩30,898 | ₩31,112 | +0.04% | 18.1만 |
|---|
| 2026.02.10 | ₩30,764 | ₩31,139 | ₩30,544 | ₩31,005 | +0.78% | 26.9만 |
|---|
| 2026.02.09 | ₩30,069 | ₩30,965 | ₩30,069 | ₩30,845 | +2.58% | 13.5만 |
|---|
| 2026.02.06 | ₩29,614 | ₩30,310 | ₩29,574 | ₩30,176 | +1.90% | 22.9만 |
|---|
| 2026.02.05 | ₩29,092 | ₩29,627 | ₩29,046 | ₩29,239 | +0.51% | 30.2만 |
|---|
| 2026.02.04 | ₩29,815 | ₩29,841 | ₩29,025 | ₩29,427 | -1.30% | 31.9만 |
|---|
| 2026.02.03 | ₩30,149 | ₩30,296 | ₩29,494 | ₩29,855 | -0.98% | 26.6만 |
|---|
| 2026.02.02 | ₩30,096 | ₩30,731 | ₩29,970 | ₩30,243 | +0.49% | 29만 |
|---|
| 2026.01.30 | ₩30,363 | ₩30,818 | ₩29,935 | ₩29,935 | -1.41% | 39.9만 |
|---|
| 2026.01.29 | ₩30,470 | ₩30,633 | ₩30,029 | ₩30,617 | +0.48% | 20.8만 |
|---|
| 2026.01.28 | ₩30,604 | ₩30,724 | ₩30,336 | ₩30,631 | +0.09% | 17.9만 |
|---|
| 2026.01.27 | ₩30,162 | ₩30,557 | ₩30,162 | ₩30,390 | +0.75% | 20.4만 |
|---|
| 2026.01.26 | ₩30,310 | ₩30,537 | ₩30,122 | ₩30,149 | -0.53% | 14.3만 |
|---|
| 2026.01.23 | ₩30,136 | ₩30,497 | ₩30,029 | ₩30,283 | +0.49% | 12.7만 |
|---|
| 2026.01.22 | ₩30,323 | ₩30,443 | ₩30,189 | ₩30,216 | -0.35% | 18.6만 |
|---|
| 2026.01.21 | ₩29,922 | ₩30,390 | ₩29,828 | ₩30,162 | +0.80% | 21.7만 |
|---|
| 2026.01.20 | ₩29,775 | ₩30,350 | ₩29,775 | ₩29,922 | +0.49% | 22만 |
|---|
| 2026.01.16 | ₩30,885 | ₩30,885 | ₩30,483 | ₩30,524 | -1.17% | 145.8만 |
|---|
| 2026.01.15 | ₩30,697 | ₩30,978 | ₩30,677 | ₩30,738 | +0.13% | 38.5만 |
|---|
| 2026.01.14 | ₩30,510 | ₩30,550 | ₩30,189 | ₩30,510 | 0.00% | 39.4만 |
|---|
| 2026.01.13 | ₩30,336 | ₩30,691 | ₩30,283 | ₩30,537 | +0.66% | 28.1만 |
|---|
| 2026.01.12 | ₩30,296 | ₩30,724 | ₩30,229 | ₩30,336 | +0.13% | 35.3만 |
|---|
| 2026.01.09 | ₩30,162 | ₩30,885 | ₩30,042 | ₩30,483 | +1.06% | 27.1만 |
|---|
| 2026.01.08 | ₩30,537 | ₩30,764 | ₩30,022 | ₩30,109 | -1.40% | 27.4만 |
|---|
| 2026.01.07 | ₩30,925 | ₩30,925 | ₩30,376 | ₩30,470 | -1.47% | 26.4만 |
|---|
| 2026.01.06 | ₩30,804 | ₩30,858 | ₩30,580 | ₩30,671 | -0.43% | 21.3만 |
|---|
| 2026.01.05 | ₩31,152 | ₩31,179 | ₩30,631 | ₩30,738 | -1.33% | 19만 |
|---|
| 2026.01.02 | ₩30,724 | ₩31,393 | ₩30,256 | ₩30,858 | +0.44% | 45.7만 |
|---|
| 2025.12.31 | ₩30,564 | ₩30,631 | ₩30,203 | ₩30,243 | -1.05% | 35.5만 |
|---|
| 2025.12.30 | ₩30,216 | ₩30,510 | ₩30,162 | ₩30,443 | +0.75% | 16.2만 |
|---|
| 2025.12.29 | ₩30,310 | ₩30,550 | ₩30,069 | ₩30,216 | -0.31% | 14.5만 |
|---|
| 2025.12.26 | ₩30,764 | ₩30,778 | ₩30,497 | ₩30,577 | -0.61% | 8.1만 |
|---|
| 2025.12.24 | ₩30,443 | ₩30,804 | ₩30,336 | ₩30,751 | +1.01% | 10.7만 |
|---|
| 2025.12.23 | ₩30,537 | ₩30,751 | ₩30,417 | ₩30,550 | +0.04% | 17.2만 |
|---|
| 2025.12.22 | ₩30,657 | ₩30,871 | ₩30,430 | ₩30,617 | -0.13% | 14.7만 |
|---|
| 2025.12.19 | ₩30,403 | ₩31,170 | ₩30,336 | ₩31,085 | +2.24% | 17.6만 |
|---|
| 2025.12.18 | ₩29,908 | ₩30,486 | ₩29,908 | ₩30,229 | +1.07% | 22만 |
|---|
| 2025.12.17 | ₩29,828 | ₩29,948 | ₩29,494 | ₩29,534 | -0.99% | 27.4만 |
|---|
| 2025.12.16 | ₩29,574 | ₩29,975 | ₩29,448 | ₩29,841 | +0.90% | 26만 |
|---|
| 2025.12.15 | ₩30,096 | ₩30,348 | ₩29,721 | ₩29,721 | -1.24% | 16만 |
|---|
| 2025.12.12 | ₩30,818 | ₩30,818 | ₩29,761 | ₩29,975 | -2.73% | 15.9만 |
|---|
| 2025.12.11 | ₩30,871 | ₩30,871 | ₩30,323 | ₩30,764 | -0.35% | 17.1만 |
|---|
| 2025.12.10 | ₩30,590 | ₩30,898 | ₩30,550 | ₩30,818 | +0.74% | 14.3만 |
|---|
| 2025.12.09 | ₩30,470 | ₩30,697 | ₩30,470 | ₩30,631 | +0.53% | 14.5만 |
|---|
| 2025.12.08 | ₩30,550 | ₩30,631 | ₩30,430 | ₩30,577 | +0.09% | 13.2만 |
|---|
| 2025.12.05 | ₩30,269 | ₩30,497 | ₩30,203 | ₩30,430 | +0.53% | 13.3만 |
|---|
| 2025.12.04 | ₩29,734 | ₩30,229 | ₩29,614 | ₩30,176 | +1.48% | 15.2만 |
|---|
| 2025.12.03 | ₩29,574 | ₩29,908 | ₩29,293 | ₩29,815 | +0.81% | 20.3만 |
|---|
| 2025.12.02 | ₩29,841 | ₩30,263 | ₩29,694 | ₩29,694 | -0.49% | 18.1만 |
|---|
| 2025.12.01 | ₩29,333 | ₩29,868 | ₩29,293 | ₩29,668 | +1.14% | 24.3만 |
|---|
| 2025.11.28 | ₩29,413 | ₩29,688 | ₩29,337 | ₩29,561 | +0.50% | 29.7만 |
|---|
| 2025.11.26 | ₩28,905 | ₩29,480 | ₩28,604 | ₩29,159 | +0.88% | 17.3만 |
|---|
| 2025.11.25 | ₩28,704 | ₩28,905 | ₩28,103 | ₩28,731 | +0.09% | 15.6만 |
|---|
| 2025.11.24 | ₩28,210 | ₩29,106 | ₩28,210 | ₩28,838 | +2.23% | 12.1만 |
|---|
| 2025.11.21 | ₩27,982 | ₩28,531 | ₩27,675 | ₩28,103 | +0.43% | 18.7만 |
|---|
| 2025.11.20 | ₩29,106 | ₩29,413 | ₩28,025 | ₩28,129 | -3.35% | 29.6만 |
|---|
| 2025.11.19 | ₩28,036 | ₩28,678 | ₩27,889 | ₩28,517 | +1.72% | 19.2만 |
|---|
| 2025.11.18 | ₩28,317 | ₩28,517 | ₩27,902 | ₩28,022 | -1.04% | 24.1만 |
|---|
| 2025.11.17 | ₩28,811 | ₩29,199 | ₩28,437 | ₩28,517 | -1.02% | 15.8만 |
|---|
| 2025.11.14 | ₩28,611 | ₩29,293 | ₩28,397 | ₩28,878 | +0.94% | 20.6만 |
|---|
| 2025.11.13 | ₩30,176 | ₩30,176 | ₩29,066 | ₩29,253 | -3.06% | 21.2만 |
|---|
| 2025.11.12 | ₩30,376 | ₩30,481 | ₩30,136 | ₩30,323 | -0.18% | 16만 |
|---|
| 2025.11.11 | ₩30,229 | ₩30,390 | ₩30,096 | ₩30,243 | +0.04% | 21.6만 |
|---|
| 2025.11.10 | ₩29,908 | ₩30,376 | ₩29,895 | ₩30,310 | +1.34% | 28.9만 |
|---|
| 2025.11.07 | ₩29,962 | ₩30,075 | ₩29,494 | ₩29,761 | -0.67% | 16.2만 |
|---|
| 2025.11.06 | ₩30,738 | ₩30,885 | ₩30,022 | ₩30,055 | -2.22% | 22만 |
|---|
| 2025.11.05 | ₩30,684 | ₩30,897 | ₩30,577 | ₩30,684 | 0.00% | 23.9만 |
|---|
| 2025.11.04 | ₩30,350 | ₩30,898 | ₩30,162 | ₩30,724 | +1.23% | 18.6만 |
|---|
| 2025.11.03 | ₩30,671 | ₩30,865 | ₩30,463 | ₩30,764 | +0.31% | 28.5만 |
|---|
| 2025.10.31 | ₩30,711 | ₩30,992 | ₩30,537 | ₩30,657 | -0.17% | 26.1만 |
|---|
| 2025.10.30 | ₩30,323 | ₩30,524 | ₩30,096 | ₩30,510 | +0.62% | 22.8만 |
|---|
| 2025.10.29 | ₩29,748 | ₩30,470 | ₩29,748 | ₩30,403 | +2.20% | 26.3만 |
|---|
| 2025.10.28 | ₩29,333 | ₩29,721 | ₩29,266 | ₩29,721 | +1.32% | 22.9만 |
|---|
| 2025.10.27 | ₩29,199 | ₩29,347 | ₩29,106 | ₩29,280 | +0.27% | 17만 |
|---|
| 2025.10.24 | ₩28,611 | ₩28,999 | ₩28,591 | ₩28,852 | +0.84% | 13.8만 |
|---|
| 2025.10.23 | ₩28,290 | ₩28,517 | ₩28,236 | ₩28,357 | +0.24% | 19.5만 |
|---|
| 2025.10.22 | ₩28,771 | ₩28,904 | ₩28,109 | ₩28,303 | -1.63% | 26.5만 |
|---|
| 2025.10.21 | ₩28,758 | ₩28,999 | ₩28,651 | ₩28,704 | -0.19% | 14만 |
|---|
| 2025.10.20 | ₩28,852 | ₩29,146 | ₩28,838 | ₩28,852 | 0.00% | 17.8만 |
|---|
| 2025.10.17 | ₩28,825 | ₩29,186 | ₩28,758 | ₩28,811 | -0.05% | 18만 |
|---|
| 2025.10.16 | ₩29,413 | ₩29,480 | ₩28,925 | ₩28,945 | -1.59% | 47.8만 |
|---|
| 2025.10.15 | ₩29,507 | ₩29,681 | ₩29,159 | ₩29,387 | -0.41% | 17.4만 |
|---|
| 2025.10.14 | ₩29,654 | ₩29,855 | ₩29,273 | ₩29,654 | 0.00% | 18.2만 |
|---|
| 2025.10.13 | ₩29,922 | ₩30,263 | ₩29,841 | ₩29,882 | -0.13% | 27.9만 |
|---|
| 2025.10.10 | ₩30,858 | ₩30,925 | ₩29,668 | ₩29,734 | -3.64% | 22.9만 |
|---|
