시장 데이터를 불러오는 중
전체 종목
BlackRock Municipal 2030 Target Term Trust 과거 주가
BlackRock Municipal 2030 Target Term Trust · BTT · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BlackRock Municipal 2030 Target Term Trust · BTT · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,048 | ₩29,263 | ₩29,008 | ₩29,223 | +0.60% | 10.2만 |
| 2026.10.08 | ₩29,102 | ₩29,182 | ₩28,834 | ₩29,062 | -0.14% | 17.9만 |
| 2026.10.07 | ₩29,102 | ₩29,316 | ₩28,968 | ₩29,008 | -0.32% | 8.3만 |
| 2026.10.06 | ₩29,182 | ₩29,303 | ₩29,129 | ₩29,303 | +0.41% | 8.3만 |
| 2026.10.05 | ₩29,370 | ₩29,397 | ₩29,102 | ₩29,182 | -0.64% | 17.1만 |
| 2026.10.02 | ₩29,464 | ₩29,531 | ₩29,370 | ₩29,424 | -0.14% | 5.8만 |
| 2026.10.01 | ₩29,397 | ₩29,585 | ₩29,249 | ₩29,451 | +0.18% | 20.1만 |
| 2026.09.30 | ₩29,075 | ₩29,504 | ₩28,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,290 |
| +0.74% |
| 13.2만 |
| 2026.09.29 | ₩28,834 | ₩29,129 | ₩28,807 | ₩29,048 | +0.74% | 16.4만 |
|---|
| 2026.09.28 | ₩29,048 | ₩29,088 | ₩28,565 | ₩28,726 | -1.11% | 11.5만 |
|---|
| 2026.09.25 | ₩28,901 | ₩29,263 | ₩28,901 | ₩29,156 | +0.88% | 24.7만 |
|---|
| 2026.09.24 | ₩29,290 | ₩29,303 | ₩28,968 | ₩28,968 | -1.10% | 15.7만 |
|---|
| 2026.09.23 | ₩29,598 | ₩29,679 | ₩29,209 | ₩29,209 | -1.31% | 8.1만 |
|---|
| 2026.09.22 | ₩29,772 | ₩29,772 | ₩29,558 | ₩29,705 | -0.23% | 9.4만 |
|---|
| 2026.09.21 | ₩29,746 | ₩29,826 | ₩29,692 | ₩29,772 | +0.09% | 6.7만 |
|---|
| 2026.09.18 | ₩29,920 | ₩29,960 | ₩29,705 | ₩29,746 | -0.58% | 13.8만 |
|---|
| 2026.09.17 | ₩29,746 | ₩29,866 | ₩29,705 | ₩29,853 | +0.36% | 8.4만 |
|---|
| 2026.09.16 | ₩29,625 | ₩29,719 | ₩29,611 | ₩29,638 | +0.05% | 7.7만 |
|---|
| 2026.09.15 | ₩29,719 | ₩29,880 | ₩29,571 | ₩29,611 | -0.36% | 16.5만 |
|---|
| 2026.09.14 | ₩29,826 | ₩29,839 | ₩29,746 | ₩29,839 | +0.04% | 5.4만 |
|---|
| 2026.09.11 | ₩29,907 | ₩29,920 | ₩29,705 | ₩29,839 | -0.22% | 10.1만 |
|---|
| 2026.09.10 | ₩29,933 | ₩30,000 | ₩29,853 | ₩29,893 | -0.13% | 5.3만 |
|---|
| 2026.09.09 | ₩30,094 | ₩30,148 | ₩29,947 | ₩30,067 | -0.09% | 9.4만 |
|---|
| 2026.09.08 | ₩30,148 | ₩30,403 | ₩30,041 | ₩30,041 | -0.36% | 5.1만 |
|---|
| 2026.09.04 | ₩30,295 | ₩30,363 | ₩30,148 | ₩30,161 | -0.44% | 6.7만 |
|---|
| 2026.09.03 | ₩30,309 | ₩30,309 | ₩30,175 | ₩30,228 | -0.27% | 5만 |
|---|
| 2026.09.02 | ₩30,349 | ₩30,403 | ₩30,202 | ₩30,228 | -0.40% | 5.2만 |
|---|
| 2026.09.01 | ₩30,336 | ₩30,416 | ₩30,255 | ₩30,322 | -0.04% | 49.2만 |
|---|
| 2026.08.31 | ₩30,242 | ₩30,389 | ₩30,242 | ₩30,376 | +0.44% | 16.1만 |
|---|
| 2026.08.28 | ₩30,228 | ₩30,349 | ₩30,202 | ₩30,269 | +0.13% | 6.6만 |
|---|
| 2026.08.27 | ₩30,215 | ₩30,376 | ₩30,148 | ₩30,295 | +0.27% | 5만 |
|---|
| 2026.08.26 | ₩30,295 | ₩30,322 | ₩30,188 | ₩30,322 | +0.09% | 9.9만 |
|---|
| 2026.08.25 | ₩30,228 | ₩30,336 | ₩30,175 | ₩30,255 | +0.09% | 5.5만 |
|---|
| 2026.08.24 | ₩30,295 | ₩30,309 | ₩30,108 | ₩30,161 | -0.44% | 6.8만 |
|---|
| 2026.08.21 | ₩30,161 | ₩30,255 | ₩30,121 | ₩30,255 | +0.31% | 6.8만 |
|---|
| 2026.08.20 | ₩30,202 | ₩30,376 | ₩30,135 | ₩30,188 | -0.04% | 5.6만 |
|---|
| 2026.08.19 | ₩30,336 | ₩30,456 | ₩30,255 | ₩30,363 | +0.09% | 4.1만 |
|---|
| 2026.08.18 | ₩30,175 | ₩30,336 | ₩30,081 | ₩30,295 | +0.40% | 6.8만 |
|---|
| 2026.08.17 | ₩30,349 | ₩30,403 | ₩30,108 | ₩30,269 | -0.27% | 4.5만 |
|---|
| 2026.08.14 | ₩30,376 | ₩30,443 | ₩30,175 | ₩30,376 | 0.00% | 6.2만 |
|---|
| 2026.08.13 | ₩30,349 | ₩30,443 | ₩30,295 | ₩30,443 | +0.31% | 6.9만 |
|---|
| 2026.08.12 | ₩30,282 | ₩30,363 | ₩30,269 | ₩30,322 | +0.13% | 5.7만 |
|---|
| 2026.08.11 | ₩30,295 | ₩30,336 | ₩30,094 | ₩30,282 | -0.04% | 7.5만 |
|---|
| 2026.08.10 | ₩30,269 | ₩30,336 | ₩30,228 | ₩30,336 | +0.22% | 6.1만 |
|---|
| 2026.08.07 | ₩30,309 | ₩30,336 | ₩30,242 | ₩30,309 | 0.00% | 5.3만 |
|---|
| 2026.08.06 | ₩30,202 | ₩30,282 | ₩30,148 | ₩30,202 | 0.00% | 5.1만 |
|---|
| 2026.08.05 | ₩30,202 | ₩30,242 | ₩30,121 | ₩30,121 | -0.27% | 7.1만 |
|---|
| 2026.08.04 | ₩30,161 | ₩30,202 | ₩30,094 | ₩30,135 | -0.09% | 9.1만 |
|---|
| 2026.08.03 | ₩30,161 | ₩30,215 | ₩30,041 | ₩30,121 | -0.13% | 9.5만 |
|---|
| 2026.07.31 | ₩30,188 | ₩30,255 | ₩30,041 | ₩30,041 | -0.49% | 7.2만 |
|---|
| 2026.07.30 | ₩30,322 | ₩30,376 | ₩30,121 | ₩30,228 | -0.31% | 5.8만 |
|---|
| 2026.07.29 | ₩30,175 | ₩30,363 | ₩30,108 | ₩30,349 | +0.58% | 6.6만 |
|---|
| 2026.07.28 | ₩30,067 | ₩30,389 | ₩30,067 | ₩30,175 | +0.36% | 5.8만 |
|---|
| 2026.07.27 | ₩30,175 | ₩30,242 | ₩30,014 | ₩30,094 | -0.27% | 11만 |
|---|
| 2026.07.24 | ₩30,041 | ₩30,121 | ₩30,014 | ₩30,094 | +0.18% | 6.5만 |
|---|
| 2026.07.23 | ₩30,161 | ₩30,175 | ₩30,014 | ₩30,027 | -0.44% | 8.2만 |
|---|
| 2026.07.22 | ₩30,175 | ₩30,295 | ₩30,121 | ₩30,202 | +0.09% | 5.5만 |
|---|
| 2026.07.21 | ₩30,309 | ₩30,309 | ₩30,188 | ₩30,228 | -0.27% | 11.5만 |
|---|
| 2026.07.20 | ₩30,416 | ₩30,416 | ₩30,242 | ₩30,269 | -0.49% | 6.3만 |
|---|
| 2026.07.17 | ₩30,322 | ₩30,416 | ₩30,322 | ₩30,349 | +0.09% | 4.1만 |
|---|
| 2026.07.16 | ₩30,510 | ₩30,510 | ₩30,309 | ₩30,309 | -0.66% | 7만 |
|---|
| 2026.07.15 | ₩30,577 | ₩30,631 | ₩30,389 | ₩30,470 | -0.35% | 6.8만 |
|---|
| 2026.07.14 | ₩30,658 | ₩30,658 | ₩30,523 | ₩30,617 | -0.13% | 5.9만 |
|---|
| 2026.07.13 | ₩30,483 | ₩30,590 | ₩30,483 | ₩30,564 | +0.26% | 6.3만 |
|---|
| 2026.07.10 | ₩30,792 | ₩30,792 | ₩30,564 | ₩30,564 | -0.74% | 8.5만 |
|---|
| 2026.07.09 | ₩30,751 | ₩30,778 | ₩30,644 | ₩30,765 | +0.04% | 8.7만 |
|---|
| 2026.07.08 | ₩30,631 | ₩30,711 | ₩30,577 | ₩30,644 | +0.04% | 7.2만 |
|---|
| 2026.07.07 | ₩30,711 | ₩30,711 | ₩30,523 | ₩30,644 | -0.22% | 8.4만 |
|---|
| 2026.07.06 | ₩30,590 | ₩30,738 | ₩30,523 | ₩30,644 | +0.18% | 11.8만 |
|---|
| 2026.07.02 | ₩30,564 | ₩30,832 | ₩30,537 | ₩30,617 | +0.18% | 11.6만 |
|---|
| 2026.07.01 | ₩30,523 | ₩30,832 | ₩30,430 | ₩30,617 | +0.31% | 20.5만 |
|---|
| 2026.06.30 | ₩30,309 | ₩30,550 | ₩30,309 | ₩30,510 | +0.66% | 22.6만 |
|---|
| 2026.06.29 | ₩30,349 | ₩30,376 | ₩30,255 | ₩30,349 | 0.00% | 16.4만 |
|---|
| 2026.06.26 | ₩30,336 | ₩30,403 | ₩30,269 | ₩30,322 | -0.04% | 11만 |
|---|
| 2026.06.25 | ₩30,322 | ₩30,389 | ₩30,322 | ₩30,336 | +0.04% | 9.1만 |
|---|
| 2026.06.24 | ₩30,336 | ₩30,376 | ₩30,295 | ₩30,322 | -0.04% | 13.8만 |
|---|
| 2026.06.23 | ₩30,161 | ₩30,376 | ₩30,161 | ₩30,336 | +0.58% | 10만 |
|---|
| 2026.06.22 | ₩30,363 | ₩30,430 | ₩30,295 | ₩30,322 | -0.13% | 10.6만 |
|---|
| 2026.06.18 | ₩30,443 | ₩30,483 | ₩30,336 | ₩30,403 | -0.13% | 4.5만 |
|---|
| 2026.06.17 | ₩30,389 | ₩30,470 | ₩30,376 | ₩30,376 | -0.04% | 7.6만 |
|---|
| 2026.06.16 | ₩30,336 | ₩30,443 | ₩30,336 | ₩30,389 | +0.18% | 5.6만 |
|---|
| 2026.06.15 | ₩30,389 | ₩30,550 | ₩30,349 | ₩30,363 | -0.09% | 7.3만 |
|---|
| 2026.06.12 | ₩30,443 | ₩30,537 | ₩30,416 | ₩30,483 | +0.13% | 4.4만 |
|---|
| 2026.06.11 | ₩30,443 | ₩30,604 | ₩30,403 | ₩30,430 | -0.04% | 4.5만 |
|---|
| 2026.06.10 | ₩30,389 | ₩30,631 | ₩30,389 | ₩30,456 | +0.22% | 4.6만 |
|---|
| 2026.06.09 | ₩30,376 | ₩30,523 | ₩30,363 | ₩30,483 | +0.35% | 5.5만 |
|---|
| 2026.06.08 | ₩30,416 | ₩30,483 | ₩30,376 | ₩30,376 | -0.13% | 6.9만 |
|---|
| 2026.06.05 | ₩30,336 | ₩30,456 | ₩30,242 | ₩30,349 | +0.04% | 16.2만 |
|---|
| 2026.06.04 | ₩30,376 | ₩30,483 | ₩30,322 | ₩30,430 | +0.18% | 10.5만 |
|---|
| 2026.06.03 | ₩30,523 | ₩30,617 | ₩30,269 | ₩30,336 | -0.62% | 11.9만 |
|---|
| 2026.06.02 | ₩30,604 | ₩30,872 | ₩30,470 | ₩30,577 | -0.09% | 16.3만 |
|---|
| 2026.06.01 | ₩30,644 | ₩30,644 | ₩30,537 | ₩30,564 | -0.26% | 4.4만 |
|---|
| 2026.05.29 | ₩30,590 | ₩30,684 | ₩30,497 | ₩30,631 | +0.13% | 4.7만 |
|---|
| 2026.05.28 | ₩30,644 | ₩30,684 | ₩30,510 | ₩30,617 | -0.09% | 5.9만 |
|---|
| 2026.05.27 | ₩30,564 | ₩30,671 | ₩30,497 | ₩30,590 | +0.09% | 4.2만 |
|---|
| 2026.05.26 | ₩30,456 | ₩30,590 | ₩30,403 | ₩30,523 | +0.22% | 4.1만 |
|---|
| 2026.05.22 | ₩30,430 | ₩30,470 | ₩30,389 | ₩30,389 | -0.13% | 4.5만 |
|---|
| 2026.05.21 | ₩30,376 | ₩30,416 | ₩30,282 | ₩30,349 | -0.09% | 2.6만 |
|---|
| 2026.05.20 | ₩30,309 | ₩30,456 | ₩30,228 | ₩30,349 | +0.13% | 7.8만 |
|---|
| 2026.05.19 | ₩30,108 | ₩30,282 | ₩30,041 | ₩30,228 | +0.40% | 8만 |
|---|
| 2026.05.18 | ₩30,255 | ₩30,269 | ₩30,094 | ₩30,175 | -0.27% | 13.8만 |
|---|
| 2026.05.15 | ₩30,389 | ₩30,389 | ₩30,121 | ₩30,148 | -0.79% | 10.8만 |
|---|
| 2026.05.14 | ₩30,523 | ₩30,631 | ₩30,523 | ₩30,550 | +0.09% | 5.4만 |
|---|
| 2026.05.13 | ₩30,497 | ₩30,577 | ₩30,497 | ₩30,510 | +0.04% | 4.5만 |
|---|
| 2026.05.12 | ₩30,497 | ₩30,644 | ₩30,456 | ₩30,564 | +0.22% | 5.2만 |
|---|
| 2026.05.11 | ₩30,671 | ₩30,698 | ₩30,470 | ₩30,564 | -0.35% | 6.9만 |
|---|
| 2026.05.08 | ₩30,684 | ₩30,765 | ₩30,590 | ₩30,644 | -0.13% | 8.8만 |
|---|
| 2026.05.07 | ₩30,711 | ₩30,751 | ₩30,617 | ₩30,698 | -0.04% | 5.3만 |
|---|
| 2026.05.06 | ₩30,617 | ₩30,671 | ₩30,604 | ₩30,671 | +0.18% | 8.7만 |
|---|
| 2026.05.05 | ₩30,550 | ₩30,577 | ₩30,510 | ₩30,550 | 0.00% | 6.7만 |
|---|
| 2026.05.04 | ₩30,778 | ₩30,778 | ₩30,456 | ₩30,456 | -1.05% | 8.1만 |
|---|
| 2026.05.01 | ₩30,778 | ₩30,899 | ₩30,778 | ₩30,818 | +0.13% | 4만 |
|---|
| 2026.04.30 | ₩30,671 | ₩30,899 | ₩30,617 | ₩30,832 | +0.52% | 6.8만 |
|---|
| 2026.04.29 | ₩30,617 | ₩30,778 | ₩30,617 | ₩30,631 | +0.04% | 5.6만 |
|---|
| 2026.04.28 | ₩30,698 | ₩30,711 | ₩30,644 | ₩30,671 | -0.09% | 8.6만 |
|---|
| 2026.04.27 | ₩30,711 | ₩30,765 | ₩30,644 | ₩30,711 | 0.00% | 6.6만 |
|---|
| 2026.04.24 | ₩30,738 | ₩30,886 | ₩30,671 | ₩30,698 | -0.13% | 4.3만 |
|---|
| 2026.04.23 | ₩30,778 | ₩30,778 | ₩30,711 | ₩30,765 | -0.04% | 4.1만 |
|---|
| 2026.04.22 | ₩30,805 | ₩30,859 | ₩30,792 | ₩30,818 | +0.04% | 9.2만 |
|---|
| 2026.04.21 | ₩30,859 | ₩30,912 | ₩30,711 | ₩30,818 | -0.13% | 11.4만 |
|---|
| 2026.04.20 | ₩30,912 | ₩30,912 | ₩30,738 | ₩30,778 | -0.43% | 4.3만 |
|---|
| 2026.04.17 | ₩30,832 | ₩30,912 | ₩30,792 | ₩30,859 | +0.09% | 5.4만 |
|---|
| 2026.04.16 | ₩30,886 | ₩30,912 | ₩30,792 | ₩30,792 | -0.30% | 9.4만 |
|---|
| 2026.04.15 | ₩30,832 | ₩30,953 | ₩30,818 | ₩30,939 | +0.35% | 28.6만 |
|---|
| 2026.04.14 | ₩30,832 | ₩30,966 | ₩30,738 | ₩30,926 | +0.30% | 22.6만 |
|---|
| 2026.04.13 | ₩30,738 | ₩30,886 | ₩30,671 | ₩30,832 | +0.31% | 5.5만 |
|---|
| 2026.04.10 | ₩30,725 | ₩30,912 | ₩30,725 | ₩30,886 | +0.52% | 5.5만 |
|---|
| 2026.04.09 | ₩30,617 | ₩31,167 | ₩30,617 | ₩30,859 | +0.79% | 16.9만 |
|---|
| 2026.04.08 | ₩30,617 | ₩30,953 | ₩30,590 | ₩30,778 | +0.53% | 9.7만 |
|---|
| 2026.04.07 | ₩30,336 | ₩30,617 | ₩30,336 | ₩30,523 | +0.62% | 11.7만 |
|---|
| 2026.04.06 | ₩30,550 | ₩30,671 | ₩30,228 | ₩30,510 | -0.13% | 10.2만 |
|---|
| 2026.04.02 | ₩30,564 | ₩30,631 | ₩30,363 | ₩30,483 | -0.26% | 7.8만 |
|---|
| 2026.04.01 | ₩30,550 | ₩30,725 | ₩30,309 | ₩30,658 | +0.35% | 18만 |
|---|
| 2026.03.31 | ₩30,041 | ₩30,617 | ₩30,027 | ₩30,443 | +1.34% | 13.2만 |
|---|
| 2026.03.30 | ₩30,121 | ₩30,135 | ₩29,907 | ₩30,027 | -0.31% | 13.7만 |
|---|
| 2026.03.27 | ₩30,081 | ₩30,121 | ₩29,974 | ₩30,067 | -0.04% | 11.3만 |
|---|
| 2026.03.26 | ₩30,014 | ₩30,242 | ₩30,014 | ₩30,161 | +0.49% | 10.9만 |
|---|
| 2026.03.25 | ₩30,175 | ₩30,282 | ₩30,108 | ₩30,228 | +0.18% | 8.7만 |
|---|
| 2026.03.24 | ₩30,322 | ₩30,322 | ₩30,121 | ₩30,148 | -0.57% | 15.3만 |
|---|
| 2026.03.23 | ₩30,295 | ₩30,443 | ₩30,282 | ₩30,403 | +0.35% | 9.3만 |
|---|
| 2026.03.20 | ₩30,389 | ₩30,523 | ₩30,242 | ₩30,322 | -0.22% | 13만 |
|---|
| 2026.03.19 | ₩30,403 | ₩30,564 | ₩30,403 | ₩30,443 | +0.13% | 6.8만 |
|---|
| 2026.03.18 | ₩30,564 | ₩30,671 | ₩30,483 | ₩30,537 | -0.09% | 9.3만 |
|---|
| 2026.03.17 | ₩30,403 | ₩30,577 | ₩30,349 | ₩30,577 | +0.57% | 7.8만 |
|---|
| 2026.03.16 | ₩30,497 | ₩30,497 | ₩30,309 | ₩30,349 | -0.48% | 5.4만 |
|---|
| 2026.03.13 | ₩30,389 | ₩30,510 | ₩30,282 | ₩30,416 | +0.09% | 8.1만 |
|---|
| 2026.03.12 | ₩30,590 | ₩30,711 | ₩30,389 | ₩30,443 | -0.48% | 11.7만 |
|---|
| 2026.03.11 | ₩30,644 | ₩30,698 | ₩30,523 | ₩30,590 | -0.18% | 6만 |
|---|
| 2026.03.10 | ₩30,631 | ₩30,711 | ₩30,483 | ₩30,617 | -0.04% | 4.7만 |
|---|
| 2026.03.09 | ₩30,644 | ₩30,684 | ₩30,403 | ₩30,550 | -0.31% | 7.8만 |
|---|
| 2026.03.06 | ₩30,644 | ₩30,765 | ₩30,644 | ₩30,644 | 0.00% | 8.1만 |
|---|
| 2026.03.05 | ₩30,738 | ₩30,778 | ₩30,684 | ₩30,711 | -0.09% | 21.6만 |
|---|
| 2026.03.04 | ₩30,684 | ₩30,818 | ₩30,671 | ₩30,792 | +0.35% | 27.7만 |
|---|
| 2026.03.03 | ₩30,751 | ₩30,805 | ₩30,671 | ₩30,725 | -0.09% | 25.1만 |
|---|
| 2026.03.02 | ₩30,778 | ₩30,859 | ₩30,684 | ₩30,805 | +0.09% | 9.9만 |
|---|
| 2026.02.27 | ₩30,778 | ₩30,832 | ₩30,711 | ₩30,765 | -0.04% | 9.4만 |
|---|
| 2026.02.26 | ₩30,738 | ₩30,778 | ₩30,684 | ₩30,698 | -0.13% | 4.9만 |
|---|
| 2026.02.25 | ₩30,658 | ₩30,765 | ₩30,617 | ₩30,711 | +0.17% | 7.1만 |
|---|
| 2026.02.24 | ₩30,684 | ₩30,792 | ₩30,564 | ₩30,590 | -0.31% | 20.2만 |
|---|
| 2026.02.23 | ₩30,926 | ₩30,953 | ₩30,671 | ₩30,765 | -0.52% | 6.1만 |
|---|
| 2026.02.20 | ₩30,886 | ₩30,886 | ₩30,751 | ₩30,886 | 0.00% | 5.4만 |
|---|
| 2026.02.19 | ₩30,872 | ₩30,939 | ₩30,658 | ₩30,886 | +0.04% | 14.8만 |
|---|
| 2026.02.18 | ₩30,778 | ₩30,912 | ₩30,631 | ₩30,818 | +0.13% | 9.9만 |
|---|
| 2026.02.17 | ₩30,590 | ₩30,792 | ₩30,523 | ₩30,738 | +0.48% | 14.7만 |
|---|
| 2026.02.13 | ₩30,564 | ₩30,604 | ₩30,497 | ₩30,577 | +0.04% | 5.9만 |
|---|
| 2026.02.12 | ₩30,577 | ₩30,631 | ₩30,349 | ₩30,523 | -0.18% | 12.9만 |
|---|
| 2026.02.11 | ₩30,792 | ₩30,792 | ₩30,349 | ₩30,564 | -0.74% | 16.6만 |
|---|
| 2026.02.10 | ₩30,886 | ₩30,886 | ₩30,671 | ₩30,698 | -0.61% | 9.5만 |
|---|
| 2026.02.09 | ₩30,671 | ₩30,792 | ₩30,671 | ₩30,765 | +0.31% | 5.7만 |
|---|
| 2026.02.06 | ₩30,577 | ₩30,671 | ₩30,523 | ₩30,577 | 0.00% | 3.4만 |
|---|
| 2026.02.05 | ₩30,537 | ₩30,671 | ₩30,523 | ₩30,604 | +0.22% | 5만 |
|---|
| 2026.02.04 | ₩30,510 | ₩30,631 | ₩30,470 | ₩30,523 | +0.04% | 10만 |
|---|
| 2026.02.03 | ₩30,577 | ₩30,698 | ₩30,564 | ₩30,617 | +0.13% | 10.8만 |
|---|
| 2026.02.02 | ₩30,564 | ₩30,631 | ₩30,443 | ₩30,564 | 0.00% | 14.4만 |
|---|
| 2026.01.30 | ₩30,510 | ₩30,564 | ₩30,389 | ₩30,564 | +0.18% | 8.2만 |
|---|
| 2026.01.29 | ₩30,416 | ₩30,564 | ₩30,403 | ₩30,510 | +0.31% | 5.1만 |
|---|
| 2026.01.28 | ₩30,510 | ₩30,564 | ₩30,456 | ₩30,497 | -0.04% | 7만 |
|---|
| 2026.01.27 | ₩30,309 | ₩30,470 | ₩30,269 | ₩30,470 | +0.53% | 6.2만 |
|---|
| 2026.01.26 | ₩30,376 | ₩30,376 | ₩30,148 | ₩30,282 | -0.31% | 6.1만 |
|---|
| 2026.01.23 | ₩30,349 | ₩30,389 | ₩30,228 | ₩30,295 | -0.18% | 9만 |
|---|
| 2026.01.22 | ₩30,443 | ₩30,470 | ₩30,295 | ₩30,430 | -0.04% | 5.2만 |
|---|
| 2026.01.21 | ₩30,322 | ₩30,456 | ₩30,282 | ₩30,389 | +0.22% | 9.3만 |
|---|
| 2026.01.20 | ₩30,443 | ₩30,470 | ₩30,242 | ₩30,322 | -0.40% | 8만 |
|---|
| 2026.01.16 | ₩30,564 | ₩30,617 | ₩30,470 | ₩30,617 | +0.18% | 7.6만 |
|---|
| 2026.01.15 | ₩30,590 | ₩30,631 | ₩30,537 | ₩30,577 | -0.04% | 12.7만 |
|---|
| 2026.01.14 | ₩30,550 | ₩30,604 | ₩30,403 | ₩30,537 | -0.04% | 11.6만 |
|---|
| 2026.01.13 | ₩30,443 | ₩30,604 | ₩30,376 | ₩30,523 | +0.26% | 9.1만 |
|---|
| 2026.01.12 | ₩30,309 | ₩30,416 | ₩30,242 | ₩30,349 | +0.13% | 7.3만 |
|---|
| 2026.01.09 | ₩30,389 | ₩30,403 | ₩30,228 | ₩30,309 | -0.26% | 13.1만 |
|---|
| 2026.01.08 | ₩30,523 | ₩30,684 | ₩30,161 | ₩30,242 | -0.92% | 24.7만 |
|---|
| 2026.01.07 | ₩30,698 | ₩30,738 | ₩30,349 | ₩30,497 | -0.66% | 13.6만 |
|---|
| 2026.01.06 | ₩30,590 | ₩30,644 | ₩30,242 | ₩30,604 | +0.04% | 22.7만 |
|---|
| 2026.01.05 | ₩30,631 | ₩30,711 | ₩30,389 | ₩30,537 | -0.31% | 7.4만 |
|---|
| 2026.01.02 | ₩30,658 | ₩30,658 | ₩30,483 | ₩30,617 | -0.13% | 6.8만 |
|---|
| 2025.12.31 | ₩30,577 | ₩30,631 | ₩30,389 | ₩30,604 | +0.09% | 11.8만 |
|---|
| 2025.12.30 | ₩30,175 | ₩30,523 | ₩30,135 | ₩30,456 | +0.93% | 25.9만 |
|---|
| 2025.12.29 | ₩30,067 | ₩30,242 | ₩30,000 | ₩30,215 | +0.49% | 15.4만 |
|---|
| 2025.12.26 | ₩30,014 | ₩30,148 | ₩29,826 | ₩29,974 | -0.13% | 17.5만 |
|---|
| 2025.12.24 | ₩30,081 | ₩30,081 | ₩29,866 | ₩29,974 | -0.36% | 5만 |
|---|
| 2025.12.23 | ₩30,014 | ₩30,094 | ₩29,947 | ₩30,000 | -0.04% | 9.4만 |
|---|
| 2025.12.22 | ₩29,987 | ₩30,148 | ₩29,960 | ₩30,014 | +0.09% | 9.5만 |
|---|
| 2025.12.19 | ₩30,188 | ₩30,228 | ₩30,014 | ₩30,027 | -0.53% | 9.1만 |
|---|
| 2025.12.18 | ₩30,135 | ₩30,148 | ₩30,000 | ₩30,121 | -0.04% | 16.8만 |
|---|
| 2025.12.17 | ₩30,041 | ₩30,135 | ₩29,933 | ₩30,027 | -0.04% | 14.9만 |
|---|
| 2025.12.16 | ₩29,974 | ₩30,041 | ₩29,933 | ₩29,987 | +0.04% | 11.2만 |
|---|
| 2025.12.15 | ₩30,161 | ₩30,242 | ₩29,880 | ₩29,907 | -0.84% | 21.2만 |
|---|
| 2025.12.12 | ₩30,148 | ₩30,202 | ₩29,907 | ₩30,135 | -0.04% | 36.3만 |
|---|
| 2025.12.11 | ₩30,269 | ₩30,336 | ₩30,148 | ₩30,148 | -0.40% | 11.9만 |
|---|
| 2025.12.10 | ₩30,282 | ₩30,322 | ₩30,175 | ₩30,269 | -0.04% | 11.9만 |
|---|
| 2025.12.09 | ₩30,349 | ₩30,443 | ₩30,255 | ₩30,295 | -0.18% | 11만 |
|---|
| 2025.12.08 | ₩30,295 | ₩30,470 | ₩30,161 | ₩30,376 | +0.27% | 14.4만 |
|---|
| 2025.12.05 | ₩30,443 | ₩30,443 | ₩30,215 | ₩30,228 | -0.70% | 9.6만 |
|---|
| 2025.12.04 | ₩30,349 | ₩30,443 | ₩30,215 | ₩30,443 | +0.31% | 10.6만 |
|---|
| 2025.12.03 | ₩30,215 | ₩30,363 | ₩30,188 | ₩30,282 | +0.22% | 13.1만 |
|---|
| 2025.12.02 | ₩30,188 | ₩30,255 | ₩29,960 | ₩30,202 | +0.04% | 12.9만 |
|---|
| 2025.12.01 | ₩30,175 | ₩30,255 | ₩30,121 | ₩30,161 | -0.04% | 6.6만 |
|---|
| 2025.11.28 | ₩30,161 | ₩30,228 | ₩30,135 | ₩30,175 | +0.04% | 2만 |
|---|
| 2025.11.26 | ₩30,108 | ₩30,202 | ₩30,094 | ₩30,161 | +0.18% | 4.3만 |
|---|
| 2025.11.25 | ₩29,920 | ₩30,309 | ₩29,920 | ₩30,148 | +0.76% | 9.6만 |
|---|
| 2025.11.24 | ₩29,853 | ₩30,014 | ₩29,799 | ₩29,907 | +0.18% | 9.2만 |
|---|
| 2025.11.21 | ₩29,772 | ₩29,920 | ₩29,772 | ₩29,866 | +0.32% | 7.4만 |
|---|
| 2025.11.20 | ₩29,826 | ₩29,947 | ₩29,759 | ₩29,826 | 0.00% | 12.7만 |
|---|
| 2025.11.19 | ₩29,933 | ₩30,148 | ₩29,813 | ₩29,839 | -0.31% | 10.7만 |
|---|
| 2025.11.18 | ₩30,014 | ₩30,081 | ₩29,853 | ₩29,933 | -0.27% | 17.9만 |
|---|
| 2025.11.17 | ₩30,161 | ₩30,175 | ₩29,987 | ₩30,081 | -0.27% | 15.4만 |
|---|
| 2025.11.14 | ₩30,081 | ₩30,242 | ₩30,067 | ₩30,121 | +0.13% | 4.7만 |
|---|
| 2025.11.13 | ₩30,322 | ₩30,376 | ₩30,027 | ₩30,148 | -0.57% | 10.5만 |
|---|
| 2025.11.12 | ₩30,322 | ₩30,322 | ₩30,242 | ₩30,269 | -0.18% | 8.5만 |
|---|
| 2025.11.11 | ₩30,430 | ₩30,537 | ₩30,202 | ₩30,295 | -0.44% | 18.2만 |
|---|
| 2025.11.10 | ₩30,188 | ₩30,349 | ₩30,161 | ₩30,349 | +0.53% | 8만 |
|---|
| 2025.11.07 | ₩30,242 | ₩30,282 | ₩30,108 | ₩30,188 | -0.18% | 6.8만 |
|---|
| 2025.11.06 | ₩30,336 | ₩30,336 | ₩30,108 | ₩30,255 | -0.27% | 4만 |
|---|
| 2025.11.05 | ₩30,389 | ₩30,443 | ₩30,242 | ₩30,242 | -0.49% | 6만 |
|---|
| 2025.11.04 | ₩30,336 | ₩30,403 | ₩30,255 | ₩30,349 | +0.04% | 7.8만 |
|---|
| 2025.11.03 | ₩30,403 | ₩30,416 | ₩30,228 | ₩30,295 | -0.35% | 7.9만 |
|---|
| 2025.10.31 | ₩30,215 | ₩30,389 | ₩30,215 | ₩30,389 | +0.58% | 10만 |
|---|
| 2025.10.30 | ₩30,121 | ₩30,202 | ₩30,094 | ₩30,135 | +0.04% | 10.5만 |
|---|
| 2025.10.29 | ₩30,255 | ₩30,349 | ₩30,108 | ₩30,161 | -0.31% | 8.8만 |
|---|
| 2025.10.28 | ₩30,255 | ₩30,322 | ₩30,242 | ₩30,282 | +0.09% | 7.4만 |
|---|
| 2025.10.27 | ₩30,322 | ₩30,456 | ₩30,215 | ₩30,295 | -0.09% | 7.8만 |
|---|
| 2025.10.24 | ₩30,483 | ₩30,523 | ₩30,269 | ₩30,349 | -0.44% | 9.5만 |
|---|
| 2025.10.23 | ₩30,363 | ₩30,403 | ₩30,255 | ₩30,403 | +0.13% | 6.5만 |
|---|
| 2025.10.22 | ₩30,430 | ₩30,443 | ₩30,188 | ₩30,336 | -0.31% | 7.1만 |
|---|
| 2025.10.21 | ₩30,309 | ₩30,497 | ₩30,228 | ₩30,376 | +0.22% | 10.2만 |
|---|
| 2025.10.20 | ₩30,309 | ₩30,403 | ₩30,202 | ₩30,322 | +0.04% | 10.6만 |
|---|
| 2025.10.17 | ₩30,349 | ₩30,363 | ₩30,215 | ₩30,228 | -0.40% | 2.8만 |
|---|
| 2025.10.16 | ₩30,416 | ₩30,456 | ₩30,282 | ₩30,322 | -0.31% | 7.8만 |
|---|
| 2025.10.15 | ₩30,443 | ₩30,470 | ₩30,215 | ₩30,376 | -0.22% | 5.9만 |
|---|
| 2025.10.14 | ₩30,497 | ₩30,523 | ₩30,336 | ₩30,389 | -0.35% | 5.3만 |
|---|
| 2025.10.13 | ₩30,336 | ₩30,671 | ₩30,282 | ₩30,443 | +0.35% | 5.5만 |
|---|
| 2025.10.10 | ₩30,443 | ₩30,537 | ₩30,215 | ₩30,255 | -0.62% | 4.9만 |
|---|