시장 데이터를 불러오는 중
전체 종목
Blackrock Health Sciences Trust 과거 주가
Blackrock Health Sciences Trust · BME · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blackrock Health Sciences Trust · BME · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,484 | ₩58,973 | ₩57,484 | ₩58,919 | +2.50% | 5만 |
| 2026.10.08 | ₩57,766 | ₩57,766 | ₩56,841 | ₩57,632 | -0.23% | 4만 |
| 2026.10.07 | ₩56,961 | ₩57,954 | ₩56,961 | ₩57,739 | +1.37% | 4만 |
| 2026.10.06 | ₩57,525 | ₩57,833 | ₩56,680 | ₩57,082 | -0.77% | 5.6만 |
| 2026.10.05 | ₩58,101 | ₩58,329 | ₩57,069 | ₩57,458 | -1.11% | 5만 |
| 2026.10.02 | ₩58,611 | ₩58,973 | ₩57,967 | ₩58,115 | -0.85% | 4.3만 |
| 2026.10.01 | ₩59,120 | ₩59,254 | ₩58,396 | ₩58,477 | -1.09% | 3.2만 |
| 2026.09.30 | ₩60,072 | ₩60,072 | ₩59,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,174 |
| -1.50% |
| 4.4만 |
| 2026.09.29 | ₩59,911 | ₩60,046 | ₩59,228 | ₩59,831 | -0.13% | 1.8만 |
|---|
| 2026.09.28 | ₩59,885 | ₩60,247 | ₩59,751 | ₩59,844 | -0.07% | 4.4만 |
|---|
| 2026.09.25 | ₩60,273 | ₩60,273 | ₩59,952 | ₩60,126 | -0.24% | 2.8만 |
|---|
| 2026.09.24 | ₩59,831 | ₩60,314 | ₩59,670 | ₩60,314 | +0.81% | 2.1만 |
|---|
| 2026.09.23 | ₩60,341 | ₩60,542 | ₩59,697 | ₩59,831 | -0.84% | 3.9만 |
|---|
| 2026.09.22 | ₩59,630 | ₩60,327 | ₩59,321 | ₩60,327 | +1.17% | 4.1만 |
|---|
| 2026.09.21 | ₩59,643 | ₩59,965 | ₩59,388 | ₩59,710 | +0.11% | 2.9만 |
|---|
| 2026.09.18 | ₩60,099 | ₩60,113 | ₩59,590 | ₩59,657 | -0.74% | 2.6만 |
|---|
| 2026.09.17 | ₩59,898 | ₩59,898 | ₩59,228 | ₩59,670 | -0.38% | 5.8만 |
|---|
| 2026.09.16 | ₩59,348 | ₩59,777 | ₩59,013 | ₩59,456 | +0.18% | 5.4만 |
|---|
| 2026.09.15 | ₩59,134 | ₩59,174 | ₩58,798 | ₩58,973 | -0.27% | 2.8만 |
|---|
| 2026.09.14 | ₩59,630 | ₩60,233 | ₩59,523 | ₩59,657 | +0.04% | 2.6만 |
|---|
| 2026.09.11 | ₩59,630 | ₩59,911 | ₩59,268 | ₩59,295 | -0.56% | 2.1만 |
|---|
| 2026.09.10 | ₩59,429 | ₩59,737 | ₩59,000 | ₩59,080 | -0.59% | 3.9만 |
|---|
| 2026.09.09 | ₩60,287 | ₩60,287 | ₩59,348 | ₩59,469 | -1.36% | 3.6만 |
|---|
| 2026.09.08 | ₩61,065 | ₩61,065 | ₩60,005 | ₩60,408 | -1.08% | 6.4만 |
|---|
| 2026.09.04 | ₩61,185 | ₩61,641 | ₩61,011 | ₩61,427 | +0.39% | 3.5만 |
|---|
| 2026.09.03 | ₩61,534 | ₩61,896 | ₩61,252 | ₩61,695 | +0.26% | 2.7만 |
|---|
| 2026.09.02 | ₩61,145 | ₩62,043 | ₩61,145 | ₩61,413 | +0.44% | 4.7만 |
|---|
| 2026.09.01 | ₩61,145 | ₩61,963 | ₩61,051 | ₩61,172 | +0.04% | 4.2만 |
|---|
| 2026.08.31 | ₩61,561 | ₩61,561 | ₩60,850 | ₩61,132 | -0.70% | 4.8만 |
|---|
| 2026.08.28 | ₩61,883 | ₩61,883 | ₩61,212 | ₩61,520 | -0.59% | 4.1만 |
|---|
| 2026.08.27 | ₩61,815 | ₩62,151 | ₩61,413 | ₩61,815 | 0.00% | 5.4만 |
|---|
| 2026.08.26 | ₩62,151 | ₩62,218 | ₩61,789 | ₩62,057 | -0.15% | 4.2만 |
|---|
| 2026.08.25 | ₩61,467 | ₩62,258 | ₩61,212 | ₩61,936 | +0.76% | 4.9만 |
|---|
| 2026.08.24 | ₩62,030 | ₩62,030 | ₩61,212 | ₩61,427 | -0.97% | 3.4만 |
|---|
| 2026.08.21 | ₩61,306 | ₩62,191 | ₩61,293 | ₩61,856 | +0.90% | 6.2만 |
|---|
| 2026.08.20 | ₩61,333 | ₩61,909 | ₩61,199 | ₩61,413 | +0.13% | 6.8만 |
|---|
| 2026.08.19 | ₩60,609 | ₩61,306 | ₩60,341 | ₩61,185 | +0.95% | 4.8만 |
|---|
| 2026.08.18 | ₩59,858 | ₩60,314 | ₩59,670 | ₩60,153 | +0.49% | 3.5만 |
|---|
| 2026.08.17 | ₩59,147 | ₩59,603 | ₩59,134 | ₩59,536 | +0.66% | 2.4만 |
|---|
| 2026.08.14 | ₩59,187 | ₩59,348 | ₩59,040 | ₩59,187 | 0.00% | 2.9만 |
|---|
| 2026.08.13 | ₩60,193 | ₩60,314 | ₩59,509 | ₩59,737 | -0.76% | 3.1만 |
|---|
| 2026.08.12 | ₩60,046 | ₩60,287 | ₩59,590 | ₩59,898 | -0.25% | 4.6만 |
|---|
| 2026.08.11 | ₩59,764 | ₩60,327 | ₩59,603 | ₩59,831 | +0.11% | 3.5만 |
|---|
| 2026.08.10 | ₩59,161 | ₩59,616 | ₩59,026 | ₩59,509 | +0.59% | 6.4만 |
|---|
| 2026.08.07 | ₩58,517 | ₩59,161 | ₩58,369 | ₩59,147 | +1.08% | 5.5만 |
|---|
| 2026.08.06 | ₩58,530 | ₩58,691 | ₩58,074 | ₩58,329 | -0.34% | 2.9만 |
|---|
| 2026.08.05 | ₩58,276 | ₩58,611 | ₩57,967 | ₩58,262 | -0.02% | 4.7만 |
|---|
| 2026.08.04 | ₩58,289 | ₩58,302 | ₩57,739 | ₩57,900 | -0.67% | 5.6만 |
|---|
| 2026.08.03 | ₩58,369 | ₩58,477 | ₩57,940 | ₩58,329 | -0.07% | 4.5만 |
|---|
| 2026.07.31 | ₩58,396 | ₩58,651 | ₩57,672 | ₩58,316 | -0.14% | 8.5만 |
|---|
| 2026.07.30 | ₩58,731 | ₩59,013 | ₩57,927 | ₩58,369 | -0.62% | 7만 |
|---|
| 2026.07.29 | ₩58,812 | ₩59,442 | ₩58,691 | ₩59,053 | +0.41% | 3만 |
|---|
| 2026.07.28 | ₩58,235 | ₩58,946 | ₩57,900 | ₩58,825 | +1.01% | 6.2만 |
|---|
| 2026.07.27 | ₩57,940 | ₩58,128 | ₩57,605 | ₩57,846 | -0.16% | 3.2만 |
|---|
| 2026.07.24 | ₩57,498 | ₩57,927 | ₩57,163 | ₩57,458 | -0.07% | 4.7만 |
|---|
| 2026.07.23 | ₩56,988 | ₩57,243 | ₩56,640 | ₩56,881 | -0.19% | 4.9만 |
|---|
| 2026.07.22 | ₩57,256 | ₩57,417 | ₩56,653 | ₩56,801 | -0.80% | 2.7만 |
|---|
| 2026.07.21 | ₩56,707 | ₩57,122 | ₩56,519 | ₩57,122 | +0.73% | 3.8만 |
|---|
| 2026.07.20 | ₩57,096 | ₩57,551 | ₩56,666 | ₩56,827 | -0.47% | 4.5만 |
|---|
| 2026.07.17 | ₩57,216 | ₩57,605 | ₩56,506 | ₩57,069 | -0.26% | 5.7만 |
|---|
| 2026.07.16 | ₩57,002 | ₩57,458 | ₩56,908 | ₩57,149 | +0.26% | 4만 |
|---|
| 2026.07.15 | ₩56,640 | ₩57,002 | ₩56,318 | ₩56,680 | +0.07% | 5.8만 |
|---|
| 2026.07.14 | ₩57,458 | ₩57,458 | ₩56,358 | ₩57,002 | -0.79% | 2.5만 |
|---|
| 2026.07.13 | ₩57,753 | ₩58,343 | ₩57,350 | ₩57,592 | -0.28% | 5.8만 |
|---|
| 2026.07.10 | ₩58,396 | ₩58,396 | ₩57,659 | ₩57,672 | -1.24% | 2.2만 |
|---|
| 2026.07.09 | ₩58,343 | ₩58,584 | ₩58,128 | ₩58,289 | -0.09% | 1.5만 |
|---|
| 2026.07.08 | ₩59,026 | ₩59,026 | ₩58,249 | ₩58,369 | -1.11% | 3.5만 |
|---|
| 2026.07.07 | ₩58,798 | ₩59,469 | ₩58,597 | ₩58,946 | +0.25% | 6만 |
|---|
| 2026.07.06 | ₩58,825 | ₩58,839 | ₩57,887 | ₩58,396 | -0.73% | 4.1만 |
|---|
| 2026.07.02 | ₩57,659 | ₩58,758 | ₩57,471 | ₩58,530 | +1.51% | 5.8만 |
|---|
| 2026.07.01 | ₩57,525 | ₩57,846 | ₩57,002 | ₩57,699 | +0.30% | 4.6만 |
|---|
| 2026.06.30 | ₩57,618 | ₩57,618 | ₩56,613 | ₩57,592 | -0.05% | 5.5만 |
|---|
| 2026.06.29 | ₩57,310 | ₩57,605 | ₩57,096 | ₩57,538 | +0.40% | 7.8만 |
|---|
| 2026.06.26 | ₩55,902 | ₩56,988 | ₩55,822 | ₩56,868 | +1.73% | 6.1만 |
|---|
| 2026.06.25 | ₩54,722 | ₩55,808 | ₩54,722 | ₩55,714 | +1.81% | 4.3만 |
|---|
| 2026.06.24 | ₩54,306 | ₩54,762 | ₩53,623 | ₩54,601 | +0.54% | 3.5만 |
|---|
| 2026.06.23 | ₩53,542 | ₩54,320 | ₩53,542 | ₩54,052 | +0.95% | 3.9만 |
|---|
| 2026.06.22 | ₩53,435 | ₩53,931 | ₩53,341 | ₩53,475 | +0.08% | 3.6만 |
|---|
| 2026.06.18 | ₩53,690 | ₩53,851 | ₩53,140 | ₩53,368 | -0.60% | 5.2만 |
|---|
| 2026.06.17 | ₩53,998 | ₩54,213 | ₩53,448 | ₩53,515 | -0.89% | 4.8만 |
|---|
| 2026.06.16 | ₩54,199 | ₩54,400 | ₩53,877 | ₩53,931 | -0.49% | 3.8만 |
|---|
| 2026.06.15 | ₩54,575 | ₩54,682 | ₩54,132 | ₩54,199 | -0.69% | 4만 |
|---|
| 2026.06.12 | ₩54,910 | ₩55,111 | ₩54,226 | ₩54,896 | -0.02% | 4.6만 |
|---|
| 2026.06.11 | ₩53,971 | ₩54,937 | ₩53,971 | ₩54,829 | +1.59% | 5.2만 |
|---|
| 2026.06.10 | ₩54,521 | ₩54,668 | ₩54,011 | ₩54,052 | -0.86% | 5만 |
|---|
| 2026.06.09 | ₩54,146 | ₩54,977 | ₩54,038 | ₩54,280 | +0.25% | 5.3만 |
|---|
| 2026.06.08 | ₩53,797 | ₩54,239 | ₩53,676 | ₩53,904 | +0.20% | 4.3만 |
|---|
| 2026.06.05 | ₩54,306 | ₩54,508 | ₩53,395 | ₩53,556 | -1.38% | 4.4만 |
|---|
| 2026.06.04 | ₩52,791 | ₩53,824 | ₩52,791 | ₩53,462 | +1.27% | 4.1만 |
|---|
| 2026.06.03 | ₩52,496 | ₩53,435 | ₩52,496 | ₩52,577 | +0.15% | 7.1만 |
|---|
| 2026.06.02 | ₩53,582 | ₩53,582 | ₩52,429 | ₩52,738 | -1.58% | 6.8만 |
|---|
| 2026.06.01 | ₩53,944 | ₩53,944 | ₩53,381 | ₩53,636 | -0.57% | 5.3만 |
|---|
| 2026.05.29 | ₩53,998 | ₩54,280 | ₩53,636 | ₩53,944 | -0.10% | 4.2만 |
|---|
| 2026.05.28 | ₩53,167 | ₩53,891 | ₩53,167 | ₩53,797 | +1.19% | 5.5만 |
|---|
| 2026.05.27 | ₩53,274 | ₩53,569 | ₩52,992 | ₩53,180 | -0.18% | 2.7만 |
|---|
| 2026.05.26 | ₩53,113 | ₩53,489 | ₩52,791 | ₩53,180 | +0.13% | 2.9만 |
|---|
| 2026.05.22 | ₩52,657 | ₩53,395 | ₩52,657 | ₩53,113 | +0.87% | 6.3만 |
|---|
| 2026.05.21 | ₩52,617 | ₩52,738 | ₩52,121 | ₩52,617 | 0.00% | 3.8만 |
|---|
| 2026.05.20 | ₩52,456 | ₩52,845 | ₩52,362 | ₩52,657 | +0.38% | 4.5만 |
|---|
| 2026.05.19 | ₩51,759 | ₩52,496 | ₩51,558 | ₩52,335 | +1.11% | 2.7만 |
|---|
| 2026.05.18 | ₩51,584 | ₩52,362 | ₩51,571 | ₩51,799 | +0.42% | 6.2만 |
|---|
| 2026.05.15 | ₩52,483 | ₩52,711 | ₩51,719 | ₩51,853 | -1.20% | 3.3만 |
|---|
| 2026.05.14 | ₩53,073 | ₩53,448 | ₩52,845 | ₩53,140 | +0.13% | 6.8만 |
|---|
| 2026.05.13 | ₩52,751 | ₩53,421 | ₩52,724 | ₩53,033 | +0.53% | 7.5만 |
|---|
| 2026.05.12 | ₩52,081 | ₩53,019 | ₩52,027 | ₩52,831 | +1.44% | 6.1만 |
|---|
| 2026.05.11 | ₩52,161 | ₩52,711 | ₩51,960 | ₩51,973 | -0.36% | 6.7만 |
|---|
| 2026.05.08 | ₩52,577 | ₩52,577 | ₩52,027 | ₩52,255 | -0.61% | 7.3만 |
|---|
| 2026.05.07 | ₩52,644 | ₩52,899 | ₩52,443 | ₩52,510 | -0.25% | 4.4만 |
|---|
| 2026.05.06 | ₩52,912 | ₩52,966 | ₩52,429 | ₩52,630 | -0.53% | 4.9만 |
|---|
| 2026.05.05 | ₩52,885 | ₩52,885 | ₩52,416 | ₩52,697 | -0.35% | 6.7만 |
|---|
| 2026.05.04 | ₩52,429 | ₩52,751 | ₩52,295 | ₩52,469 | +0.08% | 4.5만 |
|---|
| 2026.05.01 | ₩52,992 | ₩52,992 | ₩52,563 | ₩52,818 | -0.33% | 3.7만 |
|---|
| 2026.04.30 | ₩52,469 | ₩52,912 | ₩52,188 | ₩52,724 | +0.49% | 9.8만 |
|---|
| 2026.04.29 | ₩51,920 | ₩52,282 | ₩51,289 | ₩51,906 | -0.03% | 9.5만 |
|---|
| 2026.04.28 | ₩52,376 | ₩52,644 | ₩52,121 | ₩52,148 | -0.44% | 4.1만 |
|---|
| 2026.04.27 | ₩52,282 | ₩52,805 | ₩52,121 | ₩52,389 | +0.21% | 5.7만 |
|---|
| 2026.04.24 | ₩52,738 | ₩52,912 | ₩52,000 | ₩52,456 | -0.53% | 4만 |
|---|
| 2026.04.23 | ₩53,046 | ₩53,368 | ₩52,389 | ₩53,113 | +0.13% | 4.5만 |
|---|
| 2026.04.22 | ₩52,764 | ₩53,489 | ₩52,764 | ₩52,831 | +0.13% | 3.4만 |
|---|
| 2026.04.21 | ₩53,113 | ₩53,421 | ₩52,577 | ₩52,630 | -0.91% | 3.7만 |
|---|
| 2026.04.20 | ₩53,542 | ₩53,810 | ₩53,100 | ₩53,167 | -0.70% | 3.3만 |
|---|
| 2026.04.17 | ₩53,435 | ₩53,770 | ₩53,435 | ₩53,529 | +0.18% | 3.1만 |
|---|
| 2026.04.16 | ₩53,395 | ₩53,824 | ₩53,167 | ₩53,207 | -0.35% | 2.5만 |
|---|
| 2026.04.15 | ₩53,596 | ₩53,904 | ₩53,354 | ₩53,757 | +0.30% | 4.2만 |
|---|
| 2026.04.14 | ₩52,912 | ₩54,159 | ₩52,912 | ₩53,703 | +1.50% | 5.2만 |
|---|
| 2026.04.13 | ₩52,362 | ₩53,180 | ₩52,349 | ₩52,845 | +0.92% | 4.6만 |
|---|
| 2026.04.10 | ₩52,845 | ₩53,100 | ₩52,295 | ₩52,671 | -0.33% | 3.2만 |
|---|
| 2026.04.09 | ₩52,295 | ₩53,207 | ₩52,295 | ₩53,006 | +1.36% | 2.9만 |
|---|
| 2026.04.08 | ₩53,958 | ₩53,958 | ₩51,853 | ₩52,577 | -2.56% | 5.9만 |
|---|
| 2026.04.07 | ₩51,517 | ₩51,826 | ₩51,088 | ₩51,531 | +0.03% | 2.4만 |
|---|
| 2026.04.06 | ₩52,215 | ₩52,536 | ₩51,424 | ₩51,424 | -1.52% | 4.8만 |
|---|
| 2026.04.02 | ₩51,424 | ₩52,483 | ₩51,236 | ₩52,014 | +1.15% | 3.6만 |
|---|
| 2026.04.01 | ₩51,705 | ₩53,287 | ₩51,544 | ₩51,611 | -0.18% | 6.8만 |
|---|
| 2026.03.31 | ₩51,330 | ₩51,906 | ₩50,954 | ₩51,638 | +0.60% | 10.8만 |
|---|
| 2026.03.30 | ₩51,464 | ₩51,464 | ₩50,324 | ₩50,753 | -1.38% | 6.2만 |
|---|
| 2026.03.27 | ₩52,818 | ₩52,952 | ₩50,297 | ₩50,512 | -4.37% | 13.8만 |
|---|
| 2026.03.26 | ₩52,697 | ₩53,220 | ₩52,456 | ₩52,577 | -0.23% | 3.6만 |
|---|
| 2026.03.25 | ₩52,309 | ₩53,086 | ₩52,295 | ₩52,764 | +0.87% | 2.8만 |
|---|
| 2026.03.24 | ₩52,322 | ₩52,416 | ₩52,134 | ₩52,161 | -0.31% | 3.1만 |
|---|
| 2026.03.23 | ₩53,247 | ₩53,247 | ₩52,496 | ₩52,751 | -0.93% | 10.3만 |
|---|
| 2026.03.20 | ₩52,309 | ₩52,858 | ₩51,799 | ₩51,853 | -0.87% | 4.9만 |
|---|
| 2026.03.19 | ₩52,523 | ₩52,845 | ₩52,376 | ₩52,429 | -0.18% | 2.4만 |
|---|
| 2026.03.18 | ₩53,033 | ₩53,059 | ₩52,644 | ₩52,684 | -0.66% | 2.8만 |
|---|
| 2026.03.17 | ₩53,287 | ₩53,944 | ₩53,287 | ₩53,368 | +0.15% | 2.9만 |
|---|
| 2026.03.16 | ₩53,395 | ₩53,971 | ₩53,328 | ₩53,502 | +0.20% | 2.8만 |
|---|
| 2026.03.13 | ₩53,623 | ₩54,213 | ₩53,073 | ₩53,261 | -0.68% | 3.1만 |
|---|
| 2026.03.12 | ₩54,534 | ₩54,534 | ₩53,703 | ₩53,944 | -1.08% | 2.7만 |
|---|
| 2026.03.11 | ₩54,856 | ₩54,910 | ₩54,320 | ₩54,856 | 0.00% | 1.5만 |
|---|
| 2026.03.10 | ₩55,004 | ₩55,057 | ₩54,293 | ₩54,856 | -0.27% | 4.9만 |
|---|
| 2026.03.09 | ₩55,098 | ₩55,567 | ₩54,360 | ₩54,923 | -0.32% | 5.8만 |
|---|
| 2026.03.06 | ₩55,084 | ₩55,312 | ₩54,601 | ₩55,312 | +0.41% | 6.8만 |
|---|
| 2026.03.05 | ₩56,184 | ₩56,237 | ₩55,124 | ₩55,232 | -1.69% | 4.3만 |
|---|
| 2026.03.04 | ₩56,586 | ₩56,653 | ₩56,036 | ₩56,586 | 0.00% | 4.7만 |
|---|
| 2026.03.03 | ₩56,720 | ₩56,881 | ₩55,916 | ₩56,640 | -0.14% | 6.7만 |
|---|
| 2026.03.02 | ₩57,002 | ₩57,283 | ₩56,251 | ₩57,136 | +0.24% | 4.6만 |
|---|
| 2026.02.27 | ₩56,680 | ₩57,310 | ₩56,358 | ₩57,149 | +0.83% | 3.9만 |
|---|
| 2026.02.26 | ₩56,586 | ₩56,720 | ₩56,184 | ₩56,720 | +0.24% | 2.8만 |
|---|
| 2026.02.25 | ₩56,814 | ₩56,908 | ₩56,438 | ₩56,720 | -0.17% | 3만 |
|---|
| 2026.02.24 | ₩56,613 | ₩57,163 | ₩56,506 | ₩56,693 | +0.14% | 2.5만 |
|---|
| 2026.02.23 | ₩56,009 | ₩56,988 | ₩55,795 | ₩56,586 | +1.03% | 3.6만 |
|---|
| 2026.02.20 | ₩56,532 | ₩56,680 | ₩55,848 | ₩56,063 | -0.83% | 5.4만 |
|---|
| 2026.02.19 | ₩56,318 | ₩56,680 | ₩56,237 | ₩56,304 | -0.02% | 4.3만 |
|---|
| 2026.02.18 | ₩57,055 | ₩57,163 | ₩56,573 | ₩56,801 | -0.45% | 5.6만 |
|---|
| 2026.02.17 | ₩56,532 | ₩56,988 | ₩56,532 | ₩56,854 | +0.57% | 4만 |
|---|
| 2026.02.13 | ₩56,063 | ₩56,720 | ₩56,063 | ₩56,412 | +0.62% | 2.8만 |
|---|
| 2026.02.12 | ₩56,251 | ₩56,640 | ₩56,184 | ₩56,519 | +0.48% | 3.1만 |
|---|
| 2026.02.11 | ₩56,103 | ₩56,573 | ₩56,103 | ₩56,170 | +0.12% | 2.2만 |
|---|
| 2026.02.10 | ₩56,438 | ₩56,613 | ₩56,143 | ₩56,211 | -0.40% | 2.7만 |
|---|
| 2026.02.09 | ₩56,626 | ₩56,626 | ₩56,184 | ₩56,438 | -0.33% | 3.8만 |
|---|
| 2026.02.06 | ₩56,063 | ₩56,653 | ₩55,848 | ₩56,452 | +0.69% | 2.2만 |
|---|
| 2026.02.05 | ₩55,848 | ₩56,787 | ₩55,781 | ₩56,036 | +0.34% | 2.8만 |
|---|
| 2026.02.04 | ₩56,532 | ₩56,626 | ₩55,768 | ₩55,969 | -1.00% | 4만 |
|---|
| 2026.02.03 | ₩56,854 | ₩56,854 | ₩55,916 | ₩56,251 | -1.06% | 4.4만 |
|---|
| 2026.02.02 | ₩56,278 | ₩56,814 | ₩55,983 | ₩56,519 | +0.43% | 3.5만 |
|---|
| 2026.01.30 | ₩55,674 | ₩56,291 | ₩55,486 | ₩56,143 | +0.84% | 3.2만 |
|---|
| 2026.01.29 | ₩55,527 | ₩55,728 | ₩55,258 | ₩55,714 | +0.34% | 5.8만 |
|---|
| 2026.01.28 | ₩55,661 | ₩55,969 | ₩55,379 | ₩55,580 | -0.14% | 3.1만 |
|---|
| 2026.01.27 | ₩56,103 | ₩56,264 | ₩55,875 | ₩56,130 | +0.05% | 5.5만 |
|---|
| 2026.01.26 | ₩56,492 | ₩56,827 | ₩56,492 | ₩56,532 | +0.07% | 3만 |
|---|
| 2026.01.23 | ₩56,787 | ₩56,787 | ₩56,331 | ₩56,573 | -0.38% | 4.2만 |
|---|
| 2026.01.22 | ₩56,197 | ₩57,002 | ₩56,009 | ₩56,733 | +0.95% | 4.5만 |
|---|
| 2026.01.21 | ₩55,500 | ₩56,304 | ₩54,990 | ₩56,278 | +1.40% | 2.6만 |
|---|
| 2026.01.20 | ₩55,285 | ₩55,647 | ₩54,990 | ₩55,339 | +0.10% | 3.5만 |
|---|
| 2026.01.16 | ₩56,117 | ₩56,385 | ₩55,889 | ₩55,929 | -0.33% | 3.2만 |
|---|
| 2026.01.15 | ₩56,438 | ₩56,935 | ₩55,902 | ₩56,170 | -0.48% | 4.1만 |
|---|
| 2026.01.14 | ₩56,036 | ₩56,519 | ₩55,835 | ₩56,412 | +0.67% | 3.8만 |
|---|
| 2026.01.13 | ₩56,425 | ₩56,425 | ₩55,996 | ₩56,009 | -0.74% | 2.4만 |
|---|
| 2026.01.12 | ₩56,318 | ₩56,318 | ₩55,755 | ₩56,170 | -0.26% | 3.4만 |
|---|
| 2026.01.09 | ₩55,996 | ₩56,371 | ₩55,996 | ₩56,237 | +0.43% | 3만 |
|---|
| 2026.01.08 | ₩56,559 | ₩56,787 | ₩55,942 | ₩56,090 | -0.83% | 4.6만 |
|---|
| 2026.01.07 | ₩55,835 | ₩56,626 | ₩55,835 | ₩56,398 | +1.01% | 6.5만 |
|---|
| 2026.01.06 | ₩54,816 | ₩55,755 | ₩54,709 | ₩55,661 | +1.54% | 4.5만 |
|---|
| 2026.01.05 | ₩54,963 | ₩55,647 | ₩54,373 | ₩54,923 | -0.07% | 5.3만 |
|---|
| 2026.01.02 | ₩55,178 | ₩55,366 | ₩54,789 | ₩55,232 | +0.10% | 4.2만 |
|---|
| 2025.12.31 | ₩55,553 | ₩55,553 | ₩55,151 | ₩55,151 | -0.72% | 4.3만 |
|---|
| 2025.12.30 | ₩55,473 | ₩55,580 | ₩55,218 | ₩55,540 | +0.12% | 3.3만 |
|---|
| 2025.12.29 | ₩55,299 | ₩55,580 | ₩55,124 | ₩55,379 | +0.15% | 3.5만 |
|---|
| 2025.12.26 | ₩55,567 | ₩55,594 | ₩55,312 | ₩55,486 | -0.14% | 2.9만 |
|---|
| 2025.12.24 | ₩55,245 | ₩55,527 | ₩55,205 | ₩55,527 | +0.51% | 1.6만 |
|---|
| 2025.12.23 | ₩55,017 | ₩55,473 | ₩54,977 | ₩55,165 | +0.27% | 3.3만 |
|---|
| 2025.12.22 | ₩54,709 | ₩55,433 | ₩54,709 | ₩55,339 | +1.15% | 3.5만 |
|---|
| 2025.12.19 | ₩54,668 | ₩55,218 | ₩54,575 | ₩55,017 | +0.64% | 5.7만 |
|---|
| 2025.12.18 | ₩54,400 | ₩54,843 | ₩54,400 | ₩54,601 | +0.37% | 5.3만 |
|---|
| 2025.12.17 | ₩54,186 | ₩54,601 | ₩54,186 | ₩54,333 | +0.27% | 4.8만 |
|---|
| 2025.12.16 | ₩55,124 | ₩55,138 | ₩54,373 | ₩54,441 | -1.24% | 5.9만 |
|---|
| 2025.12.15 | ₩54,789 | ₩55,098 | ₩54,548 | ₩55,071 | +0.51% | 3.3만 |
|---|
| 2025.12.12 | ₩54,333 | ₩54,467 | ₩54,213 | ₩54,360 | +0.05% | 3.5만 |
|---|
| 2025.12.11 | ₩53,944 | ₩54,534 | ₩53,918 | ₩54,253 | +0.57% | 2.8만 |
|---|
| 2025.12.10 | ₩53,623 | ₩53,958 | ₩53,435 | ₩53,810 | +0.35% | 4.6만 |
|---|
| 2025.12.09 | ₩53,958 | ₩54,320 | ₩53,381 | ₩53,381 | -1.07% | 3.6만 |
|---|
| 2025.12.08 | ₩54,601 | ₩54,668 | ₩53,958 | ₩53,985 | -1.13% | 5.4만 |
|---|
| 2025.12.05 | ₩54,789 | ₩54,937 | ₩54,481 | ₩54,508 | -0.51% | 2.2만 |
|---|
| 2025.12.04 | ₩54,843 | ₩54,843 | ₩54,615 | ₩54,615 | -0.42% | 2만 |
|---|
| 2025.12.03 | ₩54,521 | ₩54,963 | ₩54,521 | ₩54,736 | +0.39% | 3.2만 |
|---|
| 2025.12.02 | ₩54,722 | ₩55,111 | ₩54,575 | ₩54,642 | -0.15% | 4.9만 |
|---|
| 2025.12.01 | ₩55,714 | ₩55,781 | ₩54,910 | ₩55,017 | -1.25% | 5.7만 |
|---|
| 2025.11.28 | ₩55,862 | ₩55,942 | ₩55,473 | ₩55,688 | -0.31% | 3.5만 |
|---|
| 2025.11.26 | ₩55,553 | ₩55,889 | ₩55,553 | ₩55,795 | +0.43% | 5.5만 |
|---|
| 2025.11.25 | ₩54,454 | ₩55,621 | ₩54,454 | ₩55,460 | +1.85% | 6.1만 |
|---|
| 2025.11.24 | ₩54,306 | ₩54,722 | ₩54,306 | ₩54,575 | +0.49% | 4.1만 |
|---|
| 2025.11.21 | ₩53,542 | ₩54,561 | ₩53,542 | ₩54,266 | +1.35% | 3.8만 |
|---|
| 2025.11.20 | ₩53,864 | ₩54,065 | ₩53,448 | ₩53,556 | -0.57% | 2.4만 |
|---|
| 2025.11.19 | ₩53,636 | ₩54,105 | ₩53,435 | ₩53,636 | 0.00% | 3.2만 |
|---|
| 2025.11.18 | ₩53,354 | ₩53,770 | ₩53,234 | ₩53,676 | +0.60% | 3.7만 |
|---|
| 2025.11.17 | ₩53,354 | ₩53,851 | ₩53,274 | ₩53,354 | 0.00% | 4.5만 |
|---|
| 2025.11.14 | ₩53,502 | ₩53,663 | ₩53,301 | ₩53,368 | -0.25% | 3.7만 |
|---|
| 2025.11.13 | ₩54,119 | ₩54,575 | ₩54,052 | ₩54,092 | -0.05% | 5.3만 |
|---|
| 2025.11.12 | ₩53,636 | ₩54,253 | ₩53,636 | ₩54,172 | +1.00% | 6.9만 |
|---|
| 2025.11.11 | ₩52,617 | ₩53,596 | ₩52,590 | ₩53,489 | +1.66% | 8.3만 |
|---|
| 2025.11.10 | ₩52,630 | ₩52,630 | ₩52,094 | ₩52,456 | -0.33% | 4.6만 |
|---|
| 2025.11.07 | ₩52,644 | ₩52,644 | ₩51,772 | ₩52,054 | -1.12% | 7.4만 |
|---|
| 2025.11.06 | ₩51,678 | ₩51,866 | ₩51,611 | ₩51,799 | +0.23% | 5.5만 |
|---|
| 2025.11.05 | ₩51,397 | ₩51,665 | ₩51,370 | ₩51,584 | +0.37% | 3.8만 |
|---|
| 2025.11.04 | ₩50,954 | ₩51,625 | ₩50,834 | ₩51,236 | +0.55% | 4.1만 |
|---|
| 2025.11.03 | ₩51,209 | ₩51,611 | ₩50,954 | ₩51,196 | -0.03% | 5.9만 |
|---|
| 2025.10.31 | ₩51,316 | ₩51,651 | ₩51,102 | ₩51,437 | +0.24% | 3.3만 |
|---|
| 2025.10.30 | ₩50,927 | ₩51,571 | ₩50,927 | ₩51,316 | +0.76% | 2.6만 |
|---|
| 2025.10.29 | ₩51,598 | ₩51,598 | ₩50,954 | ₩50,954 | -1.25% | 5.5만 |
|---|
| 2025.10.28 | ₩51,638 | ₩51,705 | ₩51,437 | ₩51,477 | -0.31% | 3.6만 |
|---|
| 2025.10.27 | ₩51,437 | ₩51,611 | ₩51,276 | ₩51,544 | +0.21% | 5.6만 |
|---|
| 2025.10.24 | ₩51,129 | ₩51,544 | ₩51,088 | ₩51,330 | +0.39% | 4.2만 |
|---|
| 2025.10.23 | ₩51,209 | ₩51,343 | ₩51,035 | ₩51,142 | -0.13% | 3.1만 |
|---|
| 2025.10.22 | ₩51,035 | ₩51,383 | ₩51,035 | ₩51,169 | +0.26% | 5.3만 |
|---|
| 2025.10.21 | ₩51,196 | ₩51,356 | ₩50,954 | ₩50,981 | -0.42% | 5.2만 |
|---|
| 2025.10.20 | ₩50,646 | ₩51,155 | ₩50,297 | ₩50,994 | +0.69% | 3.2만 |
|---|
| 2025.10.17 | ₩50,123 | ₩50,579 | ₩50,109 | ₩50,512 | +0.78% | 3만 |
|---|
| 2025.10.16 | ₩50,391 | ₩50,740 | ₩50,123 | ₩50,190 | -0.40% | 5.3만 |
|---|
| 2025.10.15 | ₩50,150 | ₩50,552 | ₩50,123 | ₩50,270 | +0.24% | 5.3만 |
|---|
| 2025.10.14 | ₩50,525 | ₩50,699 | ₩50,217 | ₩50,592 | +0.13% | 4.7만 |
|---|
| 2025.10.13 | ₩50,337 | ₩50,807 | ₩50,337 | ₩50,431 | +0.19% | 5.8만 |
|---|
| 2025.10.10 | ₩51,008 | ₩51,464 | ₩50,109 | ₩50,297 | -1.39% | 11.3만 |
|---|