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 | ₩40,248 | ₩40,401 | ₩39,661 | ₩40,168 | -0.20% | 13만 |
| 2026.10.08 | ₩40,595 | ₩41,169 | ₩39,647 | ₩39,914 | -1.68% | 17.2만 |
| 2026.10.07 | ₩41,542 | ₩41,880 | ₩40,835 | ₩41,075 | -1.12% | 19.4만 |
| 2026.10.06 | ₩41,836 | ₩41,916 | ₩41,369 | ₩41,689 | -0.35% | 13.7만 |
| 2026.10.05 | ₩41,502 | ₩41,582 | ₩40,808 | ₩41,369 | -0.32% | 10.4만 |
| 2026.10.02 | ₩42,036 | ₩42,103 | ₩40,969 | ₩41,209 | -1.97% | 15.4만 |
| 2026.10.01 | ₩39,808 | ₩42,383 | ₩39,367 | ₩41,222 | +3.55% | 77.2만 |
| 2026.09.30 | ₩40,101 | ₩40,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,260 |
| -2.10% |
| 35.8만 |
| 2026.09.29 | ₩39,327 | ₩39,687 | ₩39,060 | ₩39,541 | +0.54% | 19.4만 |
|---|
| 2026.09.28 | ₩39,394 | ₩39,901 | ₩38,967 | ₩39,194 | -0.51% | 11.8만 |
|---|
| 2026.09.25 | ₩39,874 | ₩39,874 | ₩39,314 | ₩39,714 | -0.40% | 10.7만 |
|---|
| 2026.09.24 | ₩39,207 | ₩39,808 | ₩38,740 | ₩39,434 | +0.58% | 10만 |
|---|
| 2026.09.23 | ₩39,874 | ₩39,901 | ₩39,381 | ₩39,501 | -0.94% | 5.2만 |
|---|
| 2026.09.22 | ₩39,234 | ₩40,168 | ₩39,234 | ₩39,928 | +1.77% | 12.7만 |
|---|
| 2026.09.21 | ₩39,087 | ₩39,407 | ₩39,014 | ₩39,314 | +0.58% | 11.5만 |
|---|
| 2026.09.18 | ₩38,033 | ₩38,793 | ₩38,033 | ₩38,727 | +1.82% | 10만 |
|---|
| 2026.09.17 | ₩38,166 | ₩38,620 | ₩37,846 | ₩38,193 | +0.07% | 25.9만 |
|---|
| 2026.09.16 | ₩37,699 | ₩38,166 | ₩37,179 | ₩37,419 | -0.74% | 31.4만 |
|---|
| 2026.09.15 | ₩38,620 | ₩38,713 | ₩36,965 | ₩37,112 | -3.90% | 35.9만 |
|---|
| 2026.09.14 | ₩40,995 | ₩41,406 | ₩40,315 | ₩40,622 | -0.91% | 15.3만 |
|---|
| 2026.09.11 | ₩41,743 | ₩41,836 | ₩41,102 | ₩41,422 | -0.77% | 12.9만 |
|---|
| 2026.09.10 | ₩41,369 | ₩41,729 | ₩41,049 | ₩41,075 | -0.71% | 14.6만 |
|---|
| 2026.09.09 | ₩41,916 | ₩42,290 | ₩41,889 | ₩42,023 | +0.25% | 15.2만 |
|---|
| 2026.09.08 | ₩41,876 | ₩42,036 | ₩41,636 | ₩41,783 | -0.22% | 15.4만 |
|---|
| 2026.09.04 | ₩41,022 | ₩41,596 | ₩40,982 | ₩41,596 | +1.40% | 10.7만 |
|---|
| 2026.09.03 | ₩41,009 | ₩41,356 | ₩40,488 | ₩41,089 | +0.20% | 17.2만 |
|---|
| 2026.09.02 | ₩41,169 | ₩41,622 | ₩40,421 | ₩40,942 | -0.55% | 13만 |
|---|
| 2026.09.01 | ₩41,729 | ₩41,969 | ₩40,355 | ₩41,436 | -0.70% | 20.7만 |
|---|
| 2026.08.31 | ₩41,863 | ₩41,969 | ₩41,369 | ₩41,796 | -0.16% | 18.9만 |
|---|
| 2026.08.28 | ₩41,396 | ₩41,903 | ₩41,209 | ₩41,756 | +0.87% | 14.7만 |
|---|
| 2026.08.27 | ₩41,529 | ₩41,689 | ₩41,169 | ₩41,529 | 0.00% | 15.4만 |
|---|
| 2026.08.26 | ₩40,248 | ₩40,768 | ₩40,168 | ₩40,768 | +1.29% | 10.7만 |
|---|
| 2026.08.25 | ₩40,074 | ₩40,648 | ₩40,008 | ₩40,355 | +0.70% | 12.6만 |
|---|
| 2026.08.24 | ₩40,715 | ₩40,715 | ₩39,768 | ₩39,928 | -1.93% | 20.9만 |
|---|
| 2026.08.21 | ₩40,982 | ₩41,369 | ₩40,301 | ₩40,675 | -0.75% | 6.1만 |
|---|
| 2026.08.20 | ₩40,862 | ₩41,155 | ₩40,142 | ₩40,555 | -0.75% | 13.3만 |
|---|
| 2026.08.19 | ₩41,969 | ₩42,143 | ₩40,775 | ₩40,782 | -2.83% | 10.1만 |
|---|
| 2026.08.18 | ₩41,622 | ₩42,156 | ₩41,209 | ₩41,462 | -0.38% | 14.4만 |
|---|
| 2026.08.17 | ₩42,170 | ₩42,543 | ₩42,063 | ₩42,316 | +0.35% | 18.4만 |
|---|
| 2026.08.14 | ₩41,662 | ₩42,557 | ₩41,662 | ₩42,009 | +0.83% | 14.6만 |
|---|
| 2026.08.13 | ₩40,942 | ₩42,296 | ₩40,595 | ₩42,250 | +3.19% | 25.6만 |
|---|
| 2026.08.12 | ₩40,702 | ₩41,169 | ₩40,415 | ₩41,102 | +0.98% | 14.8만 |
|---|
| 2026.08.11 | ₩40,248 | ₩40,308 | ₩39,768 | ₩40,061 | -0.46% | 11.6만 |
|---|
| 2026.08.10 | ₩40,221 | ₩40,862 | ₩39,718 | ₩40,461 | +0.60% | 18.2만 |
|---|
| 2026.08.07 | ₩40,155 | ₩40,381 | ₩39,501 | ₩40,141 | -0.03% | 12.9만 |
|---|
| 2026.08.06 | ₩39,407 | ₩39,941 | ₩39,367 | ₩39,447 | +0.10% | 15.6만 |
|---|
| 2026.08.05 | ₩39,874 | ₩40,435 | ₩39,754 | ₩39,941 | +0.17% | 12.8만 |
|---|
| 2026.08.04 | ₩39,367 | ₩40,448 | ₩38,967 | ₩39,741 | +0.95% | 23.1만 |
|---|
| 2026.08.03 | ₩37,766 | ₩39,034 | ₩37,379 | ₩38,647 | +2.33% | 31.4만 |
|---|
| 2026.07.31 | ₩37,886 | ₩38,033 | ₩37,257 | ₩37,939 | +0.14% | 17.2만 |
|---|
| 2026.07.30 | ₩36,311 | ₩37,379 | ₩35,537 | ₩37,285 | +2.68% | 33.2만 |
|---|
| 2026.07.29 | ₩36,311 | ₩36,658 | ₩35,297 | ₩35,444 | -2.39% | 29.5만 |
|---|
| 2026.07.28 | ₩36,778 | ₩37,099 | ₩36,405 | ₩36,498 | -0.76% | 17.1만 |
|---|
| 2026.07.27 | ₩38,500 | ₩38,733 | ₩37,152 | ₩37,392 | -2.88% | 14.7만 |
|---|
| 2026.07.24 | ₩38,607 | ₩39,034 | ₩38,151 | ₩38,286 | -0.83% | 10.3만 |
|---|
| 2026.07.23 | ₩38,046 | ₩39,621 | ₩38,046 | ₩38,580 | +1.40% | 22.6만 |
|---|
| 2026.07.22 | ₩38,246 | ₩39,047 | ₩38,246 | ₩38,340 | +0.24% | 25.4만 |
|---|
| 2026.07.21 | ₩37,405 | ₩38,406 | ₩37,405 | ₩38,246 | +2.25% | 9.3만 |
|---|
| 2026.07.20 | ₩37,205 | ₩37,646 | ₩36,905 | ₩36,938 | -0.72% | 12.1만 |
|---|
| 2026.07.17 | ₩36,124 | ₩37,432 | ₩35,671 | ₩36,792 | +1.85% | 27만 |
|---|
| 2026.07.16 | ₩38,420 | ₩38,900 | ₩36,685 | ₩37,045 | -3.58% | 24.8만 |
|---|
| 2026.07.15 | ₩39,140 | ₩39,367 | ₩38,326 | ₩38,820 | -0.82% | 29.9만 |
|---|
| 2026.07.14 | ₩39,381 | ₩39,434 | ₩38,900 | ₩39,247 | -0.34% | 15.1만 |
|---|
| 2026.07.13 | ₩39,034 | ₩39,154 | ₩38,580 | ₩38,793 | -0.62% | 12.5만 |
|---|
| 2026.07.10 | ₩39,034 | ₩39,674 | ₩38,607 | ₩39,327 | +0.75% | 22.2만 |
|---|
| 2026.07.09 | ₩38,740 | ₩39,300 | ₩38,700 | ₩39,207 | +1.21% | 16.2만 |
|---|
| 2026.07.08 | ₩37,766 | ₩38,338 | ₩37,365 | ₩38,179 | +1.10% | 18.1만 |
|---|
| 2026.07.07 | ₩39,100 | ₩39,247 | ₩37,819 | ₩38,033 | -2.73% | 21.7만 |
|---|
| 2026.07.06 | ₩39,487 | ₩40,329 | ₩39,300 | ₩39,527 | +0.10% | 21.6만 |
|---|
| 2026.07.02 | ₩40,168 | ₩40,695 | ₩38,847 | ₩39,220 | -2.36% | 24.1만 |
|---|
| 2026.07.01 | ₩39,768 | ₩41,035 | ₩39,634 | ₩40,542 | +1.95% | 45.1만 |
|---|
| 2026.06.30 | ₩39,047 | ₩40,155 | ₩38,860 | ₩40,074 | +2.63% | 48.4만 |
|---|
| 2026.06.29 | ₩37,966 | ₩39,207 | ₩37,739 | ₩39,194 | +3.23% | 67.4만 |
|---|
| 2026.06.26 | ₩38,273 | ₩39,034 | ₩36,818 | ₩37,953 | -0.84% | 105.6만 |
|---|
| 2026.06.25 | ₩40,221 | ₩40,915 | ₩39,647 | ₩39,834 | -0.96% | 18만 |
|---|
| 2026.06.24 | ₩40,181 | ₩40,364 | ₩38,700 | ₩39,167 | -2.52% | 17.1만 |
|---|
| 2026.06.23 | ₩40,034 | ₩40,341 | ₩39,607 | ₩40,034 | 0.00% | 22.3만 |
|---|
| 2026.06.22 | ₩41,662 | ₩41,969 | ₩41,115 | ₩41,396 | -0.64% | 21.3만 |
|---|
| 2026.06.18 | ₩40,768 | ₩41,808 | ₩40,728 | ₩41,489 | +1.77% | 14.6만 |
|---|
| 2026.06.17 | ₩41,129 | ₩41,983 | ₩40,188 | ₩40,301 | -2.01% | 15.4만 |
|---|
| 2026.06.16 | ₩42,210 | ₩42,263 | ₩40,703 | ₩41,182 | -2.43% | 19.7만 |
|---|
| 2026.06.15 | ₩41,703 | ₩42,543 | ₩41,636 | ₩42,276 | +1.38% | 19.8만 |
|---|
| 2026.06.12 | ₩40,929 | ₩41,195 | ₩39,821 | ₩41,022 | +0.23% | 11.4만 |
|---|
| 2026.06.11 | ₩38,900 | ₩40,582 | ₩38,900 | ₩40,435 | +3.95% | 14.7만 |
|---|
| 2026.06.10 | ₩38,833 | ₩39,574 | ₩38,273 | ₩38,660 | -0.45% | 13.9만 |
|---|
| 2026.06.09 | ₩40,301 | ₩40,688 | ₩38,166 | ₩39,007 | -3.21% | 15.9만 |
|---|
| 2026.06.08 | ₩39,167 | ₩39,701 | ₩38,967 | ₩39,514 | +0.89% | 15.7만 |
|---|
| 2026.06.05 | ₩40,061 | ₩40,392 | ₩38,420 | ₩38,767 | -3.23% | 37.5만 |
|---|
| 2026.06.04 | ₩40,408 | ₩41,087 | ₩39,888 | ₩40,955 | +1.35% | 25.5만 |
|---|
| 2026.06.03 | ₩42,076 | ₩42,143 | ₩41,062 | ₩41,262 | -1.93% | 19만 |
|---|
| 2026.06.02 | ₩40,942 | ₩42,116 | ₩40,355 | ₩42,116 | +2.87% | 24.4만 |
|---|
| 2026.06.01 | ₩40,515 | ₩40,835 | ₩39,527 | ₩40,755 | +0.59% | 26.6만 |
|---|
| 2026.05.29 | ₩40,848 | ₩41,007 | ₩40,074 | ₩40,568 | -0.69% | 28.2만 |
|---|
| 2026.05.28 | ₩39,781 | ₩40,642 | ₩39,521 | ₩40,461 | +1.71% | 24.1만 |
|---|
| 2026.05.27 | ₩39,447 | ₩39,701 | ₩39,154 | ₩39,581 | +0.34% | 17.1만 |
|---|
| 2026.05.26 | ₩38,713 | ₩39,367 | ₩38,711 | ₩39,234 | +1.34% | 24만 |
|---|
| 2026.05.22 | ₩38,099 | ₩38,406 | ₩38,019 | ₩38,300 | +0.53% | 14.7만 |
|---|
| 2026.05.21 | ₩37,179 | ₩37,873 | ₩36,725 | ₩37,873 | +1.87% | 14.5만 |
|---|
| 2026.05.20 | ₩36,471 | ₩37,325 | ₩36,471 | ₩37,099 | +1.72% | 14.5만 |
|---|
| 2026.05.19 | ₩35,350 | ₩36,501 | ₩35,337 | ₩36,285 | +2.64% | 25만 |
|---|
| 2026.05.18 | ₩37,285 | ₩37,319 | ₩35,377 | ₩35,697 | -4.26% | 32.6만 |
|---|
| 2026.05.15 | ₩38,273 | ₩38,273 | ₩37,192 | ₩37,192 | -2.82% | 22.5만 |
|---|
| 2026.05.14 | ₩37,779 | ₩38,820 | ₩37,766 | ₩38,633 | +2.26% | 20.4만 |
|---|
| 2026.05.13 | ₩37,325 | ₩37,792 | ₩36,818 | ₩37,752 | +1.14% | 30.8만 |
|---|
| 2026.05.12 | ₩37,592 | ₩37,819 | ₩36,338 | ₩36,978 | -1.63% | 28만 |
|---|
| 2026.05.11 | ₩37,205 | ₩38,206 | ₩37,085 | ₩37,966 | +2.04% | 23만 |
|---|
| 2026.05.08 | ₩37,179 | ₩37,416 | ₩36,872 | ₩37,325 | +0.39% | 19.6만 |
|---|
| 2026.05.07 | ₩38,046 | ₩38,046 | ₩36,391 | ₩36,752 | -3.40% | 22.5만 |
|---|
| 2026.05.06 | ₩37,072 | ₩37,671 | ₩36,765 | ₩37,486 | +1.12% | 24.1만 |
|---|
| 2026.05.05 | ₩36,004 | ₩37,016 | ₩36,004 | ₩36,511 | +1.41% | 16.6만 |
|---|
| 2026.05.04 | ₩35,857 | ₩36,058 | ₩35,457 | ₩35,991 | +0.37% | 21.7만 |
|---|
| 2026.05.01 | ₩34,897 | ₩36,031 | ₩34,897 | ₩35,991 | +3.14% | 24.3만 |
|---|
| 2026.04.30 | ₩34,083 | ₩34,750 | ₩33,789 | ₩34,656 | +1.68% | 32.3만 |
|---|
| 2026.04.29 | ₩33,509 | ₩33,535 | ₩33,028 | ₩33,535 | +0.08% | 20.9만 |
|---|
| 2026.04.28 | ₩34,296 | ₩34,536 | ₩33,269 | ₩33,482 | -2.37% | 32.6만 |
|---|
| 2026.04.27 | ₩35,817 | ₩36,031 | ₩34,470 | ₩34,963 | -2.38% | 31.2만 |
|---|
| 2026.04.24 | ₩34,710 | ₩35,871 | ₩34,496 | ₩35,657 | +2.73% | 26.7만 |
|---|
| 2026.04.23 | ₩34,683 | ₩34,950 | ₩34,163 | ₩34,443 | -0.69% | 17.2만 |
|---|
| 2026.04.22 | ₩34,363 | ₩34,656 | ₩34,149 | ₩34,576 | +0.62% | 17만 |
|---|
| 2026.04.21 | ₩34,069 | ₩34,136 | ₩33,696 | ₩33,976 | -0.27% | 18.4만 |
|---|
| 2026.04.20 | ₩33,415 | ₩33,989 | ₩33,415 | ₩33,922 | +1.52% | 26.9만 |
|---|
| 2026.04.17 | ₩33,349 | ₩33,586 | ₩33,162 | ₩33,322 | -0.08% | 19.9만 |
|---|
| 2026.04.16 | ₩32,308 | ₩32,922 | ₩32,308 | ₩32,855 | +1.69% | 20만 |
|---|
| 2026.04.15 | ₩32,161 | ₩32,508 | ₩32,028 | ₩32,348 | +0.58% | 13.9만 |
|---|
| 2026.04.14 | ₩31,854 | ₩32,348 | ₩31,854 | ₩32,348 | +1.55% | 17.6만 |
|---|
| 2026.04.13 | ₩31,160 | ₩31,999 | ₩31,093 | ₩31,921 | +2.44% | 15만 |
|---|
| 2026.04.10 | ₩31,227 | ₩31,580 | ₩31,160 | ₩31,280 | +0.17% | 21.4만 |
|---|
| 2026.04.09 | ₩31,107 | ₩31,587 | ₩31,107 | ₩31,267 | +0.51% | 16.2만 |
|---|
| 2026.04.08 | ₩31,400 | ₩31,600 | ₩30,786 | ₩31,200 | -0.64% | 19.7만 |
|---|
| 2026.04.07 | ₩29,919 | ₩30,012 | ₩29,679 | ₩29,932 | +0.04% | 12.3만 |
|---|
| 2026.04.06 | ₩30,159 | ₩30,213 | ₩29,652 | ₩30,026 | -0.44% | 13.8만 |
|---|
| 2026.04.02 | ₩29,479 | ₩30,146 | ₩29,092 | ₩29,839 | +1.22% | 11.8만 |
|---|
| 2026.04.01 | ₩29,639 | ₩30,593 | ₩29,639 | ₩30,159 | +1.76% | 20.3만 |
|---|
| 2026.03.31 | ₩28,545 | ₩29,572 | ₩28,444 | ₩29,559 | +3.55% | 32.4만 |
|---|
| 2026.03.30 | ₩28,878 | ₩29,025 | ₩28,091 | ₩28,304 | -1.99% | 19.5만 |
|---|
| 2026.03.27 | ₩29,012 | ₩29,225 | ₩28,598 | ₩28,651 | -1.24% | 13.9만 |
|---|
| 2026.03.26 | ₩30,012 | ₩30,093 | ₩29,278 | ₩29,278 | -2.45% | 22.4만 |
|---|
| 2026.03.25 | ₩29,759 | ₩30,279 | ₩29,545 | ₩30,279 | +1.75% | 16.6만 |
|---|
| 2026.03.24 | ₩29,025 | ₩29,812 | ₩28,905 | ₩29,505 | +1.66% | 20만 |
|---|
| 2026.03.23 | ₩29,052 | ₩29,572 | ₩28,825 | ₩29,132 | +0.28% | 10.8만 |
|---|
| 2026.03.20 | ₩29,332 | ₩29,332 | ₩28,424 | ₩28,585 | -2.55% | 17.1만 |
|---|
| 2026.03.19 | ₩28,611 | ₩29,345 | ₩28,574 | ₩29,198 | +2.05% | 12.3만 |
|---|
| 2026.03.18 | ₩29,025 | ₩29,539 | ₩29,025 | ₩29,038 | +0.05% | 16.2만 |
|---|
| 2026.03.17 | ₩29,332 | ₩29,387 | ₩29,025 | ₩29,225 | -0.36% | 12.7만 |
|---|
| 2026.03.16 | ₩28,958 | ₩29,332 | ₩28,958 | ₩29,145 | +0.65% | 15.1만 |
|---|
| 2026.03.13 | ₩28,665 | ₩29,025 | ₩28,491 | ₩28,531 | -0.47% | 17.6만 |
|---|
| 2026.03.12 | ₩28,625 | ₩28,998 | ₩28,618 | ₩28,745 | +0.42% | 37.3만 |
|---|
| 2026.03.11 | ₩28,398 | ₩28,936 | ₩28,291 | ₩28,905 | +1.79% | 56.4만 |
|---|
| 2026.03.10 | ₩28,184 | ₩28,771 | ₩28,104 | ₩28,224 | +0.14% | 66.9만 |
|---|
| 2026.03.09 | ₩27,877 | ₩28,278 | ₩27,650 | ₩28,104 | +0.81% | 32.1만 |
|---|
| 2026.03.06 | ₩28,651 | ₩29,005 | ₩28,171 | ₩28,251 | -1.40% | 35.6만 |
|---|
| 2026.03.05 | ₩29,599 | ₩29,786 | ₩29,025 | ₩29,345 | -0.86% | 20.8만 |
|---|
| 2026.03.04 | ₩29,746 | ₩30,036 | ₩29,599 | ₩29,826 | +0.27% | 16.9만 |
|---|
| 2026.03.03 | ₩30,159 | ₩30,226 | ₩29,445 | ₩29,572 | -1.95% | 27.9만 |
|---|
| 2026.03.02 | ₩29,999 | ₩30,813 | ₩29,958 | ₩30,786 | +2.62% | 19.8만 |
|---|
| 2026.02.27 | ₩30,586 | ₩30,586 | ₩30,106 | ₩30,373 | -0.70% | 19.3만 |
|---|
| 2026.02.26 | ₩30,880 | ₩31,040 | ₩30,453 | ₩30,746 | -0.43% | 12만 |
|---|
| 2026.02.25 | ₩30,826 | ₩31,132 | ₩30,793 | ₩30,880 | +0.17% | 16.4만 |
|---|
| 2026.02.24 | ₩30,666 | ₩30,813 | ₩30,520 | ₩30,653 | -0.04% | 10.8만 |
|---|
| 2026.02.23 | ₩31,013 | ₩31,013 | ₩30,353 | ₩30,613 | -1.29% | 16만 |
|---|
| 2026.02.20 | ₩30,733 | ₩31,173 | ₩30,606 | ₩30,973 | +0.78% | 10.1만 |
|---|
| 2026.02.19 | ₩30,533 | ₩30,840 | ₩30,293 | ₩30,773 | +0.79% | 8.3만 |
|---|
| 2026.02.18 | ₩30,546 | ₩30,947 | ₩30,399 | ₩30,760 | +0.70% | 9.6만 |
|---|
| 2026.02.17 | ₩30,173 | ₩30,573 | ₩29,919 | ₩30,306 | +0.44% | 16.7만 |
|---|
| 2026.02.13 | ₩30,239 | ₩30,573 | ₩29,946 | ₩30,359 | +0.40% | 13.8만 |
|---|
| 2026.02.12 | ₩31,067 | ₩31,227 | ₩30,375 | ₩30,466 | -1.93% | 19만 |
|---|
| 2026.02.11 | ₩31,027 | ₩31,227 | ₩30,826 | ₩31,040 | +0.04% | 18.1만 |
|---|
| 2026.02.10 | ₩30,693 | ₩31,067 | ₩30,473 | ₩30,933 | +0.78% | 26.9만 |
|---|
| 2026.02.09 | ₩29,999 | ₩30,893 | ₩29,999 | ₩30,773 | +2.58% | 13.5만 |
|---|
| 2026.02.06 | ₩29,545 | ₩30,239 | ₩29,505 | ₩30,106 | +1.90% | 22.9만 |
|---|
| 2026.02.05 | ₩29,025 | ₩29,559 | ₩28,978 | ₩29,172 | +0.51% | 30.2만 |
|---|
| 2026.02.04 | ₩29,746 | ₩29,772 | ₩28,958 | ₩29,359 | -1.30% | 31.9만 |
|---|
| 2026.02.03 | ₩30,079 | ₩30,226 | ₩29,425 | ₩29,786 | -0.98% | 26.6만 |
|---|
| 2026.02.02 | ₩30,026 | ₩30,660 | ₩29,900 | ₩30,173 | +0.49% | 29만 |
|---|
| 2026.01.30 | ₩30,293 | ₩30,746 | ₩29,866 | ₩29,866 | -1.41% | 39.9만 |
|---|
| 2026.01.29 | ₩30,399 | ₩30,562 | ₩29,959 | ₩30,546 | +0.48% | 20.8만 |
|---|
| 2026.01.28 | ₩30,533 | ₩30,653 | ₩30,266 | ₩30,560 | +0.09% | 17.9만 |
|---|
| 2026.01.27 | ₩30,093 | ₩30,486 | ₩30,093 | ₩30,319 | +0.75% | 20.4만 |
|---|
| 2026.01.26 | ₩30,239 | ₩30,466 | ₩30,052 | ₩30,079 | -0.53% | 14.3만 |
|---|
| 2026.01.23 | ₩30,066 | ₩30,426 | ₩29,959 | ₩30,213 | +0.49% | 12.7만 |
|---|
| 2026.01.22 | ₩30,253 | ₩30,373 | ₩30,119 | ₩30,146 | -0.35% | 18.6만 |
|---|
| 2026.01.21 | ₩29,852 | ₩30,319 | ₩29,759 | ₩30,093 | +0.80% | 21.7만 |
|---|
| 2026.01.20 | ₩29,706 | ₩30,279 | ₩29,706 | ₩29,852 | +0.49% | 22만 |
|---|
| 2026.01.16 | ₩30,813 | ₩30,813 | ₩30,413 | ₩30,453 | -1.17% | 145.8만 |
|---|
| 2026.01.15 | ₩30,626 | ₩30,907 | ₩30,606 | ₩30,666 | +0.13% | 38.5만 |
|---|
| 2026.01.14 | ₩30,439 | ₩30,480 | ₩30,119 | ₩30,439 | 0.00% | 39.4만 |
|---|
| 2026.01.13 | ₩30,266 | ₩30,620 | ₩30,213 | ₩30,466 | +0.66% | 28.1만 |
|---|
| 2026.01.12 | ₩30,226 | ₩30,653 | ₩30,159 | ₩30,266 | +0.13% | 35.3만 |
|---|
| 2026.01.09 | ₩30,093 | ₩30,813 | ₩29,972 | ₩30,413 | +1.06% | 27.1만 |
|---|
| 2026.01.08 | ₩30,466 | ₩30,693 | ₩29,952 | ₩30,039 | -1.40% | 27.4만 |
|---|
| 2026.01.07 | ₩30,853 | ₩30,853 | ₩30,306 | ₩30,399 | -1.47% | 26.4만 |
|---|
| 2026.01.06 | ₩30,733 | ₩30,786 | ₩30,509 | ₩30,600 | -0.43% | 21.3만 |
|---|
| 2026.01.05 | ₩31,080 | ₩31,107 | ₩30,560 | ₩30,666 | -1.33% | 19만 |
|---|
| 2026.01.02 | ₩30,653 | ₩31,320 | ₩30,186 | ₩30,786 | +0.44% | 45.7만 |
|---|
| 2025.12.31 | ₩30,493 | ₩30,560 | ₩30,133 | ₩30,173 | -1.05% | 35.5만 |
|---|
| 2025.12.30 | ₩30,146 | ₩30,439 | ₩30,093 | ₩30,373 | +0.75% | 16.2만 |
|---|
| 2025.12.29 | ₩30,239 | ₩30,480 | ₩29,999 | ₩30,146 | -0.31% | 14.5만 |
|---|
| 2025.12.26 | ₩30,693 | ₩30,706 | ₩30,426 | ₩30,506 | -0.61% | 8.1만 |
|---|
| 2025.12.24 | ₩30,373 | ₩30,733 | ₩30,266 | ₩30,680 | +1.01% | 10.7만 |
|---|
| 2025.12.23 | ₩30,466 | ₩30,680 | ₩30,346 | ₩30,480 | +0.04% | 17.2만 |
|---|
| 2025.12.22 | ₩30,586 | ₩30,800 | ₩30,359 | ₩30,546 | -0.13% | 14.7만 |
|---|
| 2025.12.19 | ₩30,333 | ₩31,097 | ₩30,266 | ₩31,013 | +2.24% | 17.6만 |
|---|
| 2025.12.18 | ₩29,839 | ₩30,415 | ₩29,839 | ₩30,159 | +1.07% | 22만 |
|---|
| 2025.12.17 | ₩29,759 | ₩29,879 | ₩29,425 | ₩29,465 | -0.99% | 27.4만 |
|---|
| 2025.12.16 | ₩29,505 | ₩29,906 | ₩29,380 | ₩29,772 | +0.90% | 26만 |
|---|
| 2025.12.15 | ₩30,026 | ₩30,278 | ₩29,652 | ₩29,652 | -1.24% | 16만 |
|---|
| 2025.12.12 | ₩30,746 | ₩30,746 | ₩29,692 | ₩29,906 | -2.73% | 15.9만 |
|---|
| 2025.12.11 | ₩30,800 | ₩30,800 | ₩30,253 | ₩30,693 | -0.35% | 17.1만 |
|---|
| 2025.12.10 | ₩30,520 | ₩30,826 | ₩30,480 | ₩30,746 | +0.74% | 14.3만 |
|---|
| 2025.12.09 | ₩30,399 | ₩30,626 | ₩30,399 | ₩30,560 | +0.53% | 14.5만 |
|---|
| 2025.12.08 | ₩30,480 | ₩30,560 | ₩30,359 | ₩30,506 | +0.09% | 13.2만 |
|---|
| 2025.12.05 | ₩30,199 | ₩30,426 | ₩30,133 | ₩30,359 | +0.53% | 13.3만 |
|---|
| 2025.12.04 | ₩29,665 | ₩30,159 | ₩29,545 | ₩30,106 | +1.48% | 15.2만 |
|---|
| 2025.12.03 | ₩29,505 | ₩29,839 | ₩29,225 | ₩29,746 | +0.81% | 20.3만 |
|---|
| 2025.12.02 | ₩29,772 | ₩30,193 | ₩29,625 | ₩29,625 | -0.49% | 18.1만 |
|---|
| 2025.12.01 | ₩29,265 | ₩29,799 | ₩29,225 | ₩29,599 | +1.14% | 24.3만 |
|---|
| 2025.11.28 | ₩29,345 | ₩29,619 | ₩29,269 | ₩29,492 | +0.50% | 29.7만 |
|---|
| 2025.11.26 | ₩28,838 | ₩29,412 | ₩28,538 | ₩29,092 | +0.88% | 17.3만 |
|---|
| 2025.11.25 | ₩28,638 | ₩28,838 | ₩28,037 | ₩28,665 | +0.09% | 15.6만 |
|---|
| 2025.11.24 | ₩28,144 | ₩29,038 | ₩28,144 | ₩28,771 | +2.23% | 12.1만 |
|---|
| 2025.11.21 | ₩27,917 | ₩28,464 | ₩27,610 | ₩28,037 | +0.43% | 18.7만 |
|---|
| 2025.11.20 | ₩29,038 | ₩29,345 | ₩27,960 | ₩28,064 | -3.35% | 29.6만 |
|---|
| 2025.11.19 | ₩27,971 | ₩28,611 | ₩27,824 | ₩28,451 | +1.72% | 19.2만 |
|---|
| 2025.11.18 | ₩28,251 | ₩28,451 | ₩27,837 | ₩27,957 | -1.04% | 24.1만 |
|---|
| 2025.11.17 | ₩28,745 | ₩29,132 | ₩28,371 | ₩28,451 | -1.02% | 15.8만 |
|---|
| 2025.11.14 | ₩28,545 | ₩29,225 | ₩28,331 | ₩28,811 | +0.94% | 20.6만 |
|---|
| 2025.11.13 | ₩30,106 | ₩30,106 | ₩28,998 | ₩29,185 | -3.06% | 21.2만 |
|---|
| 2025.11.12 | ₩30,306 | ₩30,410 | ₩30,066 | ₩30,253 | -0.18% | 16만 |
|---|
| 2025.11.11 | ₩30,159 | ₩30,319 | ₩30,026 | ₩30,173 | +0.04% | 21.6만 |
|---|
| 2025.11.10 | ₩29,839 | ₩30,306 | ₩29,826 | ₩30,239 | +1.34% | 28.9만 |
|---|
| 2025.11.07 | ₩29,892 | ₩30,006 | ₩29,425 | ₩29,692 | -0.67% | 16.2만 |
|---|
| 2025.11.06 | ₩30,666 | ₩30,813 | ₩29,952 | ₩29,986 | -2.22% | 22만 |
|---|
| 2025.11.05 | ₩30,613 | ₩30,825 | ₩30,506 | ₩30,613 | 0.00% | 23.9만 |
|---|
| 2025.11.04 | ₩30,279 | ₩30,826 | ₩30,093 | ₩30,653 | +1.23% | 18.6만 |
|---|
| 2025.11.03 | ₩30,600 | ₩30,793 | ₩30,393 | ₩30,693 | +0.31% | 28.5만 |
|---|
| 2025.10.31 | ₩30,640 | ₩30,920 | ₩30,466 | ₩30,586 | -0.17% | 26.1만 |
|---|
| 2025.10.30 | ₩30,253 | ₩30,453 | ₩30,026 | ₩30,439 | +0.62% | 22.8만 |
|---|
| 2025.10.29 | ₩29,679 | ₩30,399 | ₩29,679 | ₩30,333 | +2.20% | 26.3만 |
|---|
| 2025.10.28 | ₩29,265 | ₩29,652 | ₩29,198 | ₩29,652 | +1.32% | 22.9만 |
|---|
| 2025.10.27 | ₩29,132 | ₩29,278 | ₩29,038 | ₩29,212 | +0.27% | 17만 |
|---|
| 2025.10.24 | ₩28,545 | ₩28,932 | ₩28,525 | ₩28,785 | +0.84% | 13.8만 |
|---|
| 2025.10.23 | ₩28,224 | ₩28,451 | ₩28,171 | ₩28,291 | +0.24% | 19.5만 |
|---|
| 2025.10.22 | ₩28,705 | ₩28,837 | ₩28,044 | ₩28,238 | -1.63% | 26.5만 |
|---|
| 2025.10.21 | ₩28,691 | ₩28,932 | ₩28,585 | ₩28,638 | -0.19% | 14만 |
|---|
| 2025.10.20 | ₩28,785 | ₩29,078 | ₩28,771 | ₩28,785 | 0.00% | 17.8만 |
|---|
| 2025.10.17 | ₩28,758 | ₩29,118 | ₩28,691 | ₩28,745 | -0.05% | 18만 |
|---|
| 2025.10.16 | ₩29,345 | ₩29,412 | ₩28,858 | ₩28,878 | -1.59% | 47.8만 |
|---|
| 2025.10.15 | ₩29,439 | ₩29,612 | ₩29,092 | ₩29,319 | -0.41% | 17.4만 |
|---|
| 2025.10.14 | ₩29,585 | ₩29,786 | ₩29,205 | ₩29,585 | 0.00% | 18.2만 |
|---|
| 2025.10.13 | ₩29,852 | ₩30,193 | ₩29,772 | ₩29,812 | -0.13% | 27.9만 |
|---|
| 2025.10.10 | ₩30,786 | ₩30,853 | ₩29,599 | ₩29,665 | -3.64% | 22.9만 |
|---|
