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 | ₩40,242 | ₩40,395 | ₩39,655 | ₩40,162 | -0.20% | 13만 |
| 2026.10.08 | ₩40,589 | ₩41,163 | ₩39,641 | ₩39,908 | -1.68% | 17.2만 |
| 2026.10.07 | ₩41,536 | ₩41,874 | ₩40,829 | ₩41,069 | -1.12% | 19.4만 |
| 2026.10.06 | ₩41,830 | ₩41,910 | ₩41,363 | ₩41,683 | -0.35% | 13.7만 |
| 2026.10.05 | ₩41,496 | ₩41,576 | ₩40,802 | ₩41,363 | -0.32% | 10.4만 |
| 2026.10.02 | ₩42,030 | ₩42,097 | ₩40,962 | ₩41,203 | -1.97% | 15.4만 |
| 2026.10.01 | ₩39,802 | ₩42,377 | ₩39,361 | ₩41,216 | +3.55% | 77.2만 |
| 2026.09.30 | ₩40,095 | ₩40,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,255 |
| -2.10% |
| 35.8만 |
| 2026.09.29 | ₩39,321 | ₩39,681 | ₩39,054 | ₩39,535 | +0.54% | 19.4만 |
|---|
| 2026.09.28 | ₩39,388 | ₩39,895 | ₩38,961 | ₩39,188 | -0.51% | 11.8만 |
|---|
| 2026.09.25 | ₩39,868 | ₩39,868 | ₩39,308 | ₩39,708 | -0.40% | 10.7만 |
|---|
| 2026.09.24 | ₩39,201 | ₩39,802 | ₩38,734 | ₩39,428 | +0.58% | 10만 |
|---|
| 2026.09.23 | ₩39,868 | ₩39,895 | ₩39,375 | ₩39,495 | -0.94% | 5.2만 |
|---|
| 2026.09.22 | ₩39,228 | ₩40,162 | ₩39,228 | ₩39,922 | +1.77% | 12.7만 |
|---|
| 2026.09.21 | ₩39,081 | ₩39,401 | ₩39,008 | ₩39,308 | +0.58% | 11.5만 |
|---|
| 2026.09.18 | ₩38,027 | ₩38,788 | ₩38,027 | ₩38,721 | +1.82% | 10만 |
|---|
| 2026.09.17 | ₩38,160 | ₩38,614 | ₩37,840 | ₩38,187 | +0.07% | 25.9만 |
|---|
| 2026.09.16 | ₩37,693 | ₩38,160 | ₩37,173 | ₩37,413 | -0.74% | 31.4만 |
|---|
| 2026.09.15 | ₩38,614 | ₩38,707 | ₩36,960 | ₩37,106 | -3.90% | 35.9만 |
|---|
| 2026.09.14 | ₩40,989 | ₩41,400 | ₩40,309 | ₩40,615 | -0.91% | 15.3만 |
|---|
| 2026.09.11 | ₩41,736 | ₩41,830 | ₩41,096 | ₩41,416 | -0.77% | 12.9만 |
|---|
| 2026.09.10 | ₩41,363 | ₩41,723 | ₩41,042 | ₩41,069 | -0.71% | 14.6만 |
|---|
| 2026.09.09 | ₩41,910 | ₩42,283 | ₩41,883 | ₩42,016 | +0.25% | 15.2만 |
|---|
| 2026.09.08 | ₩41,870 | ₩42,030 | ₩41,630 | ₩41,776 | -0.22% | 15.4만 |
|---|
| 2026.09.04 | ₩41,016 | ₩41,590 | ₩40,976 | ₩41,590 | +1.40% | 10.7만 |
|---|
| 2026.09.03 | ₩41,002 | ₩41,349 | ₩40,482 | ₩41,082 | +0.20% | 17.2만 |
|---|
| 2026.09.02 | ₩41,163 | ₩41,616 | ₩40,415 | ₩40,936 | -0.55% | 13만 |
|---|
| 2026.09.01 | ₩41,723 | ₩41,963 | ₩40,349 | ₩41,429 | -0.70% | 20.7만 |
|---|
| 2026.08.31 | ₩41,856 | ₩41,963 | ₩41,363 | ₩41,790 | -0.16% | 18.9만 |
|---|
| 2026.08.28 | ₩41,389 | ₩41,896 | ₩41,203 | ₩41,750 | +0.87% | 14.7만 |
|---|
| 2026.08.27 | ₩41,523 | ₩41,683 | ₩41,163 | ₩41,523 | 0.00% | 15.4만 |
|---|
| 2026.08.26 | ₩40,242 | ₩40,762 | ₩40,162 | ₩40,762 | +1.29% | 10.7만 |
|---|
| 2026.08.25 | ₩40,068 | ₩40,642 | ₩40,002 | ₩40,349 | +0.70% | 12.6만 |
|---|
| 2026.08.24 | ₩40,709 | ₩40,709 | ₩39,762 | ₩39,922 | -1.93% | 20.9만 |
|---|
| 2026.08.21 | ₩40,976 | ₩41,363 | ₩40,295 | ₩40,669 | -0.75% | 6.1만 |
|---|
| 2026.08.20 | ₩40,856 | ₩41,149 | ₩40,136 | ₩40,549 | -0.75% | 13.3만 |
|---|
| 2026.08.19 | ₩41,963 | ₩42,137 | ₩40,769 | ₩40,776 | -2.83% | 10.1만 |
|---|
| 2026.08.18 | ₩41,616 | ₩42,150 | ₩41,203 | ₩41,456 | -0.38% | 14.4만 |
|---|
| 2026.08.17 | ₩42,163 | ₩42,537 | ₩42,057 | ₩42,310 | +0.35% | 18.4만 |
|---|
| 2026.08.14 | ₩41,656 | ₩42,550 | ₩41,656 | ₩42,003 | +0.83% | 14.6만 |
|---|
| 2026.08.13 | ₩40,936 | ₩42,290 | ₩40,589 | ₩42,243 | +3.19% | 25.6만 |
|---|
| 2026.08.12 | ₩40,696 | ₩41,163 | ₩40,409 | ₩41,096 | +0.98% | 14.8만 |
|---|
| 2026.08.11 | ₩40,242 | ₩40,302 | ₩39,762 | ₩40,055 | -0.46% | 11.6만 |
|---|
| 2026.08.10 | ₩40,215 | ₩40,856 | ₩39,712 | ₩40,455 | +0.60% | 18.2만 |
|---|
| 2026.08.07 | ₩40,148 | ₩40,375 | ₩39,495 | ₩40,135 | -0.03% | 12.9만 |
|---|
| 2026.08.06 | ₩39,401 | ₩39,935 | ₩39,361 | ₩39,441 | +0.10% | 15.6만 |
|---|
| 2026.08.05 | ₩39,868 | ₩40,429 | ₩39,748 | ₩39,935 | +0.17% | 12.8만 |
|---|
| 2026.08.04 | ₩39,361 | ₩40,442 | ₩38,961 | ₩39,735 | +0.95% | 23.1만 |
|---|
| 2026.08.03 | ₩37,760 | ₩39,028 | ₩37,373 | ₩38,641 | +2.33% | 31.4만 |
|---|
| 2026.07.31 | ₩37,880 | ₩38,027 | ₩37,252 | ₩37,934 | +0.14% | 17.2만 |
|---|
| 2026.07.30 | ₩36,306 | ₩37,373 | ₩35,532 | ₩37,280 | +2.68% | 33.2만 |
|---|
| 2026.07.29 | ₩36,306 | ₩36,653 | ₩35,292 | ₩35,438 | -2.39% | 29.5만 |
|---|
| 2026.07.28 | ₩36,773 | ₩37,093 | ₩36,399 | ₩36,493 | -0.76% | 17.1만 |
|---|
| 2026.07.27 | ₩38,494 | ₩38,727 | ₩37,146 | ₩37,387 | -2.88% | 14.7만 |
|---|
| 2026.07.24 | ₩38,601 | ₩39,028 | ₩38,146 | ₩38,280 | -0.83% | 10.3만 |
|---|
| 2026.07.23 | ₩38,040 | ₩39,615 | ₩38,040 | ₩38,574 | +1.40% | 22.6만 |
|---|
| 2026.07.22 | ₩38,240 | ₩39,041 | ₩38,240 | ₩38,334 | +0.24% | 25.4만 |
|---|
| 2026.07.21 | ₩37,400 | ₩38,401 | ₩37,400 | ₩38,240 | +2.25% | 9.3만 |
|---|
| 2026.07.20 | ₩37,200 | ₩37,640 | ₩36,900 | ₩36,933 | -0.72% | 12.1만 |
|---|
| 2026.07.17 | ₩36,119 | ₩37,427 | ₩35,665 | ₩36,786 | +1.85% | 27만 |
|---|
| 2026.07.16 | ₩38,414 | ₩38,894 | ₩36,679 | ₩37,040 | -3.58% | 24.8만 |
|---|
| 2026.07.15 | ₩39,134 | ₩39,361 | ₩38,321 | ₩38,814 | -0.82% | 29.9만 |
|---|
| 2026.07.14 | ₩39,375 | ₩39,428 | ₩38,894 | ₩39,241 | -0.34% | 15.1만 |
|---|
| 2026.07.13 | ₩39,028 | ₩39,148 | ₩38,574 | ₩38,788 | -0.62% | 12.5만 |
|---|
| 2026.07.10 | ₩39,028 | ₩39,668 | ₩38,601 | ₩39,321 | +0.75% | 22.2만 |
|---|
| 2026.07.09 | ₩38,734 | ₩39,295 | ₩38,694 | ₩39,201 | +1.21% | 16.2만 |
|---|
| 2026.07.08 | ₩37,760 | ₩38,333 | ₩37,360 | ₩38,174 | +1.10% | 18.1만 |
|---|
| 2026.07.07 | ₩39,094 | ₩39,241 | ₩37,813 | ₩38,027 | -2.73% | 21.7만 |
|---|
| 2026.07.06 | ₩39,481 | ₩40,323 | ₩39,295 | ₩39,521 | +0.10% | 21.6만 |
|---|
| 2026.07.02 | ₩40,162 | ₩40,689 | ₩38,841 | ₩39,214 | -2.36% | 24.1만 |
|---|
| 2026.07.01 | ₩39,762 | ₩41,029 | ₩39,628 | ₩40,535 | +1.95% | 45.1만 |
|---|
| 2026.06.30 | ₩39,041 | ₩40,148 | ₩38,854 | ₩40,068 | +2.63% | 48.4만 |
|---|
| 2026.06.29 | ₩37,960 | ₩39,201 | ₩37,733 | ₩39,188 | +3.23% | 67.4만 |
|---|
| 2026.06.26 | ₩38,267 | ₩39,028 | ₩36,813 | ₩37,947 | -0.84% | 105.6만 |
|---|
| 2026.06.25 | ₩40,215 | ₩40,909 | ₩39,641 | ₩39,828 | -0.96% | 18만 |
|---|
| 2026.06.24 | ₩40,175 | ₩40,358 | ₩38,694 | ₩39,161 | -2.52% | 17.1만 |
|---|
| 2026.06.23 | ₩40,028 | ₩40,335 | ₩39,601 | ₩40,028 | 0.00% | 22.3만 |
|---|
| 2026.06.22 | ₩41,656 | ₩41,963 | ₩41,109 | ₩41,389 | -0.64% | 21.3만 |
|---|
| 2026.06.18 | ₩40,762 | ₩41,802 | ₩40,722 | ₩41,483 | +1.77% | 14.6만 |
|---|
| 2026.06.17 | ₩41,123 | ₩41,976 | ₩40,182 | ₩40,295 | -2.01% | 15.4만 |
|---|
| 2026.06.16 | ₩42,203 | ₩42,257 | ₩40,697 | ₩41,176 | -2.43% | 19.7만 |
|---|
| 2026.06.15 | ₩41,696 | ₩42,537 | ₩41,630 | ₩42,270 | +1.38% | 19.8만 |
|---|
| 2026.06.12 | ₩40,922 | ₩41,189 | ₩39,815 | ₩41,016 | +0.23% | 11.4만 |
|---|
| 2026.06.11 | ₩38,894 | ₩40,575 | ₩38,894 | ₩40,429 | +3.95% | 14.7만 |
|---|
| 2026.06.10 | ₩38,828 | ₩39,568 | ₩38,267 | ₩38,654 | -0.45% | 13.9만 |
|---|
| 2026.06.09 | ₩40,295 | ₩40,682 | ₩38,160 | ₩39,001 | -3.21% | 15.9만 |
|---|
| 2026.06.08 | ₩39,161 | ₩39,695 | ₩38,961 | ₩39,508 | +0.89% | 15.7만 |
|---|
| 2026.06.05 | ₩40,055 | ₩40,386 | ₩38,414 | ₩38,761 | -3.23% | 37.5만 |
|---|
| 2026.06.04 | ₩40,402 | ₩41,081 | ₩39,882 | ₩40,949 | +1.35% | 25.5만 |
|---|
| 2026.06.03 | ₩42,070 | ₩42,137 | ₩41,056 | ₩41,256 | -1.93% | 19만 |
|---|
| 2026.06.02 | ₩40,936 | ₩42,110 | ₩40,349 | ₩42,110 | +2.87% | 24.4만 |
|---|
| 2026.06.01 | ₩40,509 | ₩40,829 | ₩39,521 | ₩40,749 | +0.59% | 26.6만 |
|---|
| 2026.05.29 | ₩40,842 | ₩41,001 | ₩40,068 | ₩40,562 | -0.69% | 28.2만 |
|---|
| 2026.05.28 | ₩39,775 | ₩40,635 | ₩39,515 | ₩40,455 | +1.71% | 24.1만 |
|---|
| 2026.05.27 | ₩39,441 | ₩39,695 | ₩39,148 | ₩39,575 | +0.34% | 17.1만 |
|---|
| 2026.05.26 | ₩38,707 | ₩39,361 | ₩38,705 | ₩39,228 | +1.34% | 24만 |
|---|
| 2026.05.22 | ₩38,094 | ₩38,401 | ₩38,014 | ₩38,294 | +0.53% | 14.7만 |
|---|
| 2026.05.21 | ₩37,173 | ₩37,867 | ₩36,719 | ₩37,867 | +1.87% | 14.5만 |
|---|
| 2026.05.20 | ₩36,466 | ₩37,320 | ₩36,466 | ₩37,093 | +1.72% | 14.5만 |
|---|
| 2026.05.19 | ₩35,345 | ₩36,495 | ₩35,332 | ₩36,279 | +2.64% | 25만 |
|---|
| 2026.05.18 | ₩37,280 | ₩37,313 | ₩35,372 | ₩35,692 | -4.26% | 32.6만 |
|---|
| 2026.05.15 | ₩38,267 | ₩38,267 | ₩37,186 | ₩37,186 | -2.82% | 22.5만 |
|---|
| 2026.05.14 | ₩37,773 | ₩38,814 | ₩37,760 | ₩38,627 | +2.26% | 20.4만 |
|---|
| 2026.05.13 | ₩37,320 | ₩37,787 | ₩36,813 | ₩37,747 | +1.14% | 30.8만 |
|---|
| 2026.05.12 | ₩37,587 | ₩37,813 | ₩36,332 | ₩36,973 | -1.63% | 28만 |
|---|
| 2026.05.11 | ₩37,200 | ₩38,200 | ₩37,080 | ₩37,960 | +2.04% | 23만 |
|---|
| 2026.05.08 | ₩37,173 | ₩37,411 | ₩36,866 | ₩37,320 | +0.39% | 19.6만 |
|---|
| 2026.05.07 | ₩38,040 | ₩38,040 | ₩36,386 | ₩36,746 | -3.40% | 22.5만 |
|---|
| 2026.05.06 | ₩37,066 | ₩37,665 | ₩36,759 | ₩37,480 | +1.12% | 24.1만 |
|---|
| 2026.05.05 | ₩35,999 | ₩37,010 | ₩35,999 | ₩36,506 | +1.41% | 16.6만 |
|---|
| 2026.05.04 | ₩35,852 | ₩36,052 | ₩35,452 | ₩35,986 | +0.37% | 21.7만 |
|---|
| 2026.05.01 | ₩34,891 | ₩36,026 | ₩34,891 | ₩35,986 | +3.14% | 24.3만 |
|---|
| 2026.04.30 | ₩34,078 | ₩34,745 | ₩33,784 | ₩34,651 | +1.68% | 32.3만 |
|---|
| 2026.04.29 | ₩33,504 | ₩33,530 | ₩33,023 | ₩33,530 | +0.08% | 20.9만 |
|---|
| 2026.04.28 | ₩34,291 | ₩34,531 | ₩33,264 | ₩33,477 | -2.37% | 32.6만 |
|---|
| 2026.04.27 | ₩35,812 | ₩36,026 | ₩34,464 | ₩34,958 | -2.38% | 31.2만 |
|---|
| 2026.04.24 | ₩34,705 | ₩35,865 | ₩34,491 | ₩35,652 | +2.73% | 26.7만 |
|---|
| 2026.04.23 | ₩34,678 | ₩34,945 | ₩34,158 | ₩34,438 | -0.69% | 17.2만 |
|---|
| 2026.04.22 | ₩34,358 | ₩34,651 | ₩34,144 | ₩34,571 | +0.62% | 17만 |
|---|
| 2026.04.21 | ₩34,064 | ₩34,131 | ₩33,691 | ₩33,971 | -0.27% | 18.4만 |
|---|
| 2026.04.20 | ₩33,410 | ₩33,984 | ₩33,410 | ₩33,917 | +1.52% | 26.9만 |
|---|
| 2026.04.17 | ₩33,344 | ₩33,581 | ₩33,157 | ₩33,317 | -0.08% | 19.9만 |
|---|
| 2026.04.16 | ₩32,303 | ₩32,917 | ₩32,303 | ₩32,850 | +1.69% | 20만 |
|---|
| 2026.04.15 | ₩32,156 | ₩32,503 | ₩32,023 | ₩32,343 | +0.58% | 13.9만 |
|---|
| 2026.04.14 | ₩31,849 | ₩32,343 | ₩31,849 | ₩32,343 | +1.55% | 17.6만 |
|---|
| 2026.04.13 | ₩31,155 | ₩31,995 | ₩31,089 | ₩31,916 | +2.44% | 15만 |
|---|
| 2026.04.10 | ₩31,222 | ₩31,576 | ₩31,155 | ₩31,276 | +0.17% | 21.4만 |
|---|
| 2026.04.09 | ₩31,102 | ₩31,582 | ₩31,102 | ₩31,262 | +0.51% | 16.2만 |
|---|
| 2026.04.08 | ₩31,396 | ₩31,596 | ₩30,782 | ₩31,195 | -0.64% | 19.7만 |
|---|
| 2026.04.07 | ₩29,915 | ₩30,008 | ₩29,674 | ₩29,928 | +0.04% | 12.3만 |
|---|
| 2026.04.06 | ₩30,155 | ₩30,208 | ₩29,648 | ₩30,021 | -0.44% | 13.8만 |
|---|
| 2026.04.02 | ₩29,474 | ₩30,141 | ₩29,087 | ₩29,835 | +1.22% | 11.8만 |
|---|
| 2026.04.01 | ₩29,634 | ₩30,588 | ₩29,634 | ₩30,155 | +1.76% | 20.3만 |
|---|
| 2026.03.31 | ₩28,540 | ₩29,568 | ₩28,440 | ₩29,554 | +3.55% | 32.4만 |
|---|
| 2026.03.30 | ₩28,874 | ₩29,021 | ₩28,087 | ₩28,300 | -1.99% | 19.5만 |
|---|
| 2026.03.27 | ₩29,007 | ₩29,221 | ₩28,594 | ₩28,647 | -1.24% | 13.9만 |
|---|
| 2026.03.26 | ₩30,008 | ₩30,088 | ₩29,274 | ₩29,274 | -2.45% | 22.4만 |
|---|
| 2026.03.25 | ₩29,754 | ₩30,275 | ₩29,541 | ₩30,275 | +1.75% | 16.6만 |
|---|
| 2026.03.24 | ₩29,021 | ₩29,808 | ₩28,901 | ₩29,501 | +1.66% | 20만 |
|---|
| 2026.03.23 | ₩29,047 | ₩29,568 | ₩28,820 | ₩29,127 | +0.28% | 10.8만 |
|---|
| 2026.03.20 | ₩29,327 | ₩29,327 | ₩28,420 | ₩28,580 | -2.55% | 17.1만 |
|---|
| 2026.03.19 | ₩28,607 | ₩29,341 | ₩28,570 | ₩29,194 | +2.05% | 12.3만 |
|---|
| 2026.03.18 | ₩29,021 | ₩29,534 | ₩29,021 | ₩29,034 | +0.05% | 16.2만 |
|---|
| 2026.03.17 | ₩29,327 | ₩29,382 | ₩29,021 | ₩29,221 | -0.36% | 12.7만 |
|---|
| 2026.03.16 | ₩28,954 | ₩29,327 | ₩28,954 | ₩29,141 | +0.65% | 15.1만 |
|---|
| 2026.03.13 | ₩28,660 | ₩29,021 | ₩28,487 | ₩28,527 | -0.47% | 17.6만 |
|---|
| 2026.03.12 | ₩28,620 | ₩28,994 | ₩28,614 | ₩28,740 | +0.42% | 37.3만 |
|---|
| 2026.03.11 | ₩28,393 | ₩28,931 | ₩28,287 | ₩28,901 | +1.79% | 56.4만 |
|---|
| 2026.03.10 | ₩28,180 | ₩28,767 | ₩28,100 | ₩28,220 | +0.14% | 66.9만 |
|---|
| 2026.03.09 | ₩27,873 | ₩28,273 | ₩27,646 | ₩28,100 | +0.81% | 32.1만 |
|---|
| 2026.03.06 | ₩28,647 | ₩29,001 | ₩28,167 | ₩28,247 | -1.40% | 35.6만 |
|---|
| 2026.03.05 | ₩29,594 | ₩29,781 | ₩29,021 | ₩29,341 | -0.86% | 20.8만 |
|---|
| 2026.03.04 | ₩29,741 | ₩30,032 | ₩29,594 | ₩29,821 | +0.27% | 16.9만 |
|---|
| 2026.03.03 | ₩30,155 | ₩30,221 | ₩29,441 | ₩29,568 | -1.95% | 27.9만 |
|---|
| 2026.03.02 | ₩29,995 | ₩30,809 | ₩29,953 | ₩30,782 | +2.62% | 19.8만 |
|---|
| 2026.02.27 | ₩30,582 | ₩30,582 | ₩30,101 | ₩30,368 | -0.70% | 19.3만 |
|---|
| 2026.02.26 | ₩30,875 | ₩31,035 | ₩30,448 | ₩30,742 | -0.43% | 12만 |
|---|
| 2026.02.25 | ₩30,822 | ₩31,127 | ₩30,789 | ₩30,875 | +0.17% | 16.4만 |
|---|
| 2026.02.24 | ₩30,662 | ₩30,809 | ₩30,515 | ₩30,648 | -0.04% | 10.8만 |
|---|
| 2026.02.23 | ₩31,009 | ₩31,009 | ₩30,348 | ₩30,608 | -1.29% | 16만 |
|---|
| 2026.02.20 | ₩30,728 | ₩31,169 | ₩30,602 | ₩30,969 | +0.78% | 10.1만 |
|---|
| 2026.02.19 | ₩30,528 | ₩30,835 | ₩30,288 | ₩30,768 | +0.79% | 8.3만 |
|---|
| 2026.02.18 | ₩30,542 | ₩30,942 | ₩30,395 | ₩30,755 | +0.70% | 9.6만 |
|---|
| 2026.02.17 | ₩30,168 | ₩30,568 | ₩29,915 | ₩30,301 | +0.44% | 16.7만 |
|---|
| 2026.02.13 | ₩30,235 | ₩30,568 | ₩29,941 | ₩30,355 | +0.40% | 13.8만 |
|---|
| 2026.02.12 | ₩31,062 | ₩31,222 | ₩30,371 | ₩30,462 | -1.93% | 19만 |
|---|
| 2026.02.11 | ₩31,022 | ₩31,222 | ₩30,822 | ₩31,035 | +0.04% | 18.1만 |
|---|
| 2026.02.10 | ₩30,688 | ₩31,062 | ₩30,468 | ₩30,929 | +0.78% | 26.9만 |
|---|
| 2026.02.09 | ₩29,995 | ₩30,889 | ₩29,995 | ₩30,768 | +2.58% | 13.5만 |
|---|
| 2026.02.06 | ₩29,541 | ₩30,235 | ₩29,501 | ₩30,101 | +1.90% | 22.9만 |
|---|
| 2026.02.05 | ₩29,021 | ₩29,554 | ₩28,974 | ₩29,167 | +0.51% | 30.2만 |
|---|
| 2026.02.04 | ₩29,741 | ₩29,768 | ₩28,954 | ₩29,354 | -1.30% | 31.9만 |
|---|
| 2026.02.03 | ₩30,075 | ₩30,221 | ₩29,421 | ₩29,781 | -0.98% | 26.6만 |
|---|
| 2026.02.02 | ₩30,021 | ₩30,655 | ₩29,896 | ₩30,168 | +0.49% | 29만 |
|---|
| 2026.01.30 | ₩30,288 | ₩30,742 | ₩29,861 | ₩29,861 | -1.41% | 39.9만 |
|---|
| 2026.01.29 | ₩30,395 | ₩30,558 | ₩29,955 | ₩30,542 | +0.48% | 20.8만 |
|---|
| 2026.01.28 | ₩30,528 | ₩30,648 | ₩30,261 | ₩30,555 | +0.09% | 17.9만 |
|---|
| 2026.01.27 | ₩30,088 | ₩30,482 | ₩30,088 | ₩30,315 | +0.75% | 20.4만 |
|---|
| 2026.01.26 | ₩30,235 | ₩30,462 | ₩30,048 | ₩30,075 | -0.53% | 14.3만 |
|---|
| 2026.01.23 | ₩30,061 | ₩30,422 | ₩29,955 | ₩30,208 | +0.49% | 12.7만 |
|---|
| 2026.01.22 | ₩30,248 | ₩30,368 | ₩30,115 | ₩30,141 | -0.35% | 18.6만 |
|---|
| 2026.01.21 | ₩29,848 | ₩30,315 | ₩29,754 | ₩30,088 | +0.80% | 21.7만 |
|---|
| 2026.01.20 | ₩29,701 | ₩30,275 | ₩29,701 | ₩29,848 | +0.49% | 22만 |
|---|
| 2026.01.16 | ₩30,809 | ₩30,809 | ₩30,408 | ₩30,448 | -1.17% | 145.8만 |
|---|
| 2026.01.15 | ₩30,622 | ₩30,902 | ₩30,602 | ₩30,662 | +0.13% | 38.5만 |
|---|
| 2026.01.14 | ₩30,435 | ₩30,475 | ₩30,115 | ₩30,435 | 0.00% | 39.4만 |
|---|
| 2026.01.13 | ₩30,261 | ₩30,615 | ₩30,208 | ₩30,462 | +0.66% | 28.1만 |
|---|
| 2026.01.12 | ₩30,221 | ₩30,648 | ₩30,155 | ₩30,261 | +0.13% | 35.3만 |
|---|
| 2026.01.09 | ₩30,088 | ₩30,809 | ₩29,968 | ₩30,408 | +1.06% | 27.1만 |
|---|
| 2026.01.08 | ₩30,462 | ₩30,688 | ₩29,948 | ₩30,035 | -1.40% | 27.4만 |
|---|
| 2026.01.07 | ₩30,849 | ₩30,849 | ₩30,301 | ₩30,395 | -1.47% | 26.4만 |
|---|
| 2026.01.06 | ₩30,728 | ₩30,782 | ₩30,504 | ₩30,595 | -0.43% | 21.3만 |
|---|
| 2026.01.05 | ₩31,075 | ₩31,102 | ₩30,555 | ₩30,662 | -1.33% | 19만 |
|---|
| 2026.01.02 | ₩30,648 | ₩31,316 | ₩30,181 | ₩30,782 | +0.44% | 45.7만 |
|---|
| 2025.12.31 | ₩30,488 | ₩30,555 | ₩30,128 | ₩30,168 | -1.05% | 35.5만 |
|---|
| 2025.12.30 | ₩30,141 | ₩30,435 | ₩30,088 | ₩30,368 | +0.75% | 16.2만 |
|---|
| 2025.12.29 | ₩30,235 | ₩30,475 | ₩29,995 | ₩30,141 | -0.31% | 14.5만 |
|---|
| 2025.12.26 | ₩30,688 | ₩30,702 | ₩30,422 | ₩30,502 | -0.61% | 8.1만 |
|---|
| 2025.12.24 | ₩30,368 | ₩30,728 | ₩30,261 | ₩30,675 | +1.01% | 10.7만 |
|---|
| 2025.12.23 | ₩30,462 | ₩30,675 | ₩30,342 | ₩30,475 | +0.04% | 17.2만 |
|---|
| 2025.12.22 | ₩30,582 | ₩30,795 | ₩30,355 | ₩30,542 | -0.13% | 14.7만 |
|---|
| 2025.12.19 | ₩30,328 | ₩31,093 | ₩30,261 | ₩31,009 | +2.24% | 17.6만 |
|---|
| 2025.12.18 | ₩29,835 | ₩30,411 | ₩29,835 | ₩30,155 | +1.07% | 22만 |
|---|
| 2025.12.17 | ₩29,754 | ₩29,875 | ₩29,421 | ₩29,461 | -0.99% | 27.4만 |
|---|
| 2025.12.16 | ₩29,501 | ₩29,901 | ₩29,376 | ₩29,768 | +0.90% | 26만 |
|---|
| 2025.12.15 | ₩30,021 | ₩30,273 | ₩29,648 | ₩29,648 | -1.24% | 16만 |
|---|
| 2025.12.12 | ₩30,742 | ₩30,742 | ₩29,688 | ₩29,901 | -2.73% | 15.9만 |
|---|
| 2025.12.11 | ₩30,795 | ₩30,795 | ₩30,248 | ₩30,688 | -0.35% | 17.1만 |
|---|
| 2025.12.10 | ₩30,515 | ₩30,822 | ₩30,475 | ₩30,742 | +0.74% | 14.3만 |
|---|
| 2025.12.09 | ₩30,395 | ₩30,622 | ₩30,395 | ₩30,555 | +0.53% | 14.5만 |
|---|
| 2025.12.08 | ₩30,475 | ₩30,555 | ₩30,355 | ₩30,502 | +0.09% | 13.2만 |
|---|
| 2025.12.05 | ₩30,195 | ₩30,422 | ₩30,128 | ₩30,355 | +0.53% | 13.3만 |
|---|
| 2025.12.04 | ₩29,661 | ₩30,155 | ₩29,541 | ₩30,101 | +1.48% | 15.2만 |
|---|
| 2025.12.03 | ₩29,501 | ₩29,835 | ₩29,221 | ₩29,741 | +0.81% | 20.3만 |
|---|
| 2025.12.02 | ₩29,768 | ₩30,188 | ₩29,621 | ₩29,621 | -0.49% | 18.1만 |
|---|
| 2025.12.01 | ₩29,261 | ₩29,794 | ₩29,221 | ₩29,594 | +1.14% | 24.3만 |
|---|
| 2025.11.28 | ₩29,341 | ₩29,614 | ₩29,265 | ₩29,488 | +0.50% | 29.7만 |
|---|
| 2025.11.26 | ₩28,834 | ₩29,408 | ₩28,534 | ₩29,087 | +0.88% | 17.3만 |
|---|
| 2025.11.25 | ₩28,634 | ₩28,834 | ₩28,033 | ₩28,660 | +0.09% | 15.6만 |
|---|
| 2025.11.24 | ₩28,140 | ₩29,034 | ₩28,140 | ₩28,767 | +2.23% | 12.1만 |
|---|
| 2025.11.21 | ₩27,913 | ₩28,460 | ₩27,606 | ₩28,033 | +0.43% | 18.7만 |
|---|
| 2025.11.20 | ₩29,034 | ₩29,341 | ₩27,956 | ₩28,060 | -3.35% | 29.6만 |
|---|
| 2025.11.19 | ₩27,967 | ₩28,607 | ₩27,820 | ₩28,447 | +1.72% | 19.2만 |
|---|
| 2025.11.18 | ₩28,247 | ₩28,447 | ₩27,833 | ₩27,953 | -1.04% | 24.1만 |
|---|
| 2025.11.17 | ₩28,740 | ₩29,127 | ₩28,367 | ₩28,447 | -1.02% | 15.8만 |
|---|
| 2025.11.14 | ₩28,540 | ₩29,221 | ₩28,327 | ₩28,807 | +0.94% | 20.6만 |
|---|
| 2025.11.13 | ₩30,101 | ₩30,101 | ₩28,994 | ₩29,181 | -3.06% | 21.2만 |
|---|
| 2025.11.12 | ₩30,301 | ₩30,406 | ₩30,061 | ₩30,248 | -0.18% | 16만 |
|---|
| 2025.11.11 | ₩30,155 | ₩30,315 | ₩30,021 | ₩30,168 | +0.04% | 21.6만 |
|---|
| 2025.11.10 | ₩29,835 | ₩30,301 | ₩29,821 | ₩30,235 | +1.34% | 28.9만 |
|---|
| 2025.11.07 | ₩29,888 | ₩30,001 | ₩29,421 | ₩29,688 | -0.67% | 16.2만 |
|---|
| 2025.11.06 | ₩30,662 | ₩30,809 | ₩29,948 | ₩29,981 | -2.22% | 22만 |
|---|
| 2025.11.05 | ₩30,608 | ₩30,821 | ₩30,502 | ₩30,608 | 0.00% | 23.9만 |
|---|
| 2025.11.04 | ₩30,275 | ₩30,822 | ₩30,088 | ₩30,648 | +1.23% | 18.6만 |
|---|
| 2025.11.03 | ₩30,595 | ₩30,789 | ₩30,388 | ₩30,688 | +0.31% | 28.5만 |
|---|
| 2025.10.31 | ₩30,635 | ₩30,915 | ₩30,462 | ₩30,582 | -0.17% | 26.1만 |
|---|
| 2025.10.30 | ₩30,248 | ₩30,448 | ₩30,021 | ₩30,435 | +0.62% | 22.8만 |
|---|
| 2025.10.29 | ₩29,674 | ₩30,395 | ₩29,674 | ₩30,328 | +2.20% | 26.3만 |
|---|
| 2025.10.28 | ₩29,261 | ₩29,648 | ₩29,194 | ₩29,648 | +1.32% | 22.9만 |
|---|
| 2025.10.27 | ₩29,127 | ₩29,274 | ₩29,034 | ₩29,207 | +0.27% | 17만 |
|---|
| 2025.10.24 | ₩28,540 | ₩28,927 | ₩28,520 | ₩28,780 | +0.84% | 13.8만 |
|---|
| 2025.10.23 | ₩28,220 | ₩28,447 | ₩28,167 | ₩28,287 | +0.24% | 19.5만 |
|---|
| 2025.10.22 | ₩28,700 | ₩28,832 | ₩28,040 | ₩28,233 | -1.63% | 26.5만 |
|---|
| 2025.10.21 | ₩28,687 | ₩28,927 | ₩28,580 | ₩28,634 | -0.19% | 14만 |
|---|
| 2025.10.20 | ₩28,780 | ₩29,074 | ₩28,767 | ₩28,780 | 0.00% | 17.8만 |
|---|
| 2025.10.17 | ₩28,754 | ₩29,114 | ₩28,687 | ₩28,740 | -0.05% | 18만 |
|---|
| 2025.10.16 | ₩29,341 | ₩29,408 | ₩28,854 | ₩28,874 | -1.59% | 47.8만 |
|---|
| 2025.10.15 | ₩29,434 | ₩29,608 | ₩29,087 | ₩29,314 | -0.41% | 17.4만 |
|---|
| 2025.10.14 | ₩29,581 | ₩29,781 | ₩29,201 | ₩29,581 | 0.00% | 18.2만 |
|---|
| 2025.10.13 | ₩29,848 | ₩30,188 | ₩29,768 | ₩29,808 | -0.13% | 27.9만 |
|---|
| 2025.10.10 | ₩30,782 | ₩30,849 | ₩29,594 | ₩29,661 | -3.64% | 22.9만 |
|---|
