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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩58,063 | ₩58,934 | ₩56,643 | ₩58,880 | +1.41% | 23.6만 |
| 2026.09.28–2026.10.02 | ₩59,845 | ₩60,207 | ₩57,929 | ₩58,076 | -2.96% | 18.1만 |
| 2026.09.21–2026.09.25 | ₩59,604 | ₩60,502 | ₩59,282 | ₩60,086 | +0.81% | 15.9만 |
| 2026.09.14–2026.09.18 | ₩59,591 | ₩60,194 | ₩58,760 | ₩59,617 | +0.04% | 19.2만 |
| 2026.09.08–2026.09.11 | ₩61,025 | ₩61,025 | ₩58,961 | ₩59,256 | -2.90% | 15.9만 |
| 2026.08.31–2026.09.04 | ₩61,520 | ₩62,003 | ₩60,810 | ₩61,386 | -0.22% | 19.9만 |
| 2026.08.24–2026.08.28 | ₩61,989 | ₩62,217 | ₩61,172 | ₩61,480 | -0.82% | 22.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,150 |
| ₩59,095 |
| ₩61,815 |
| +4.58% |
| 23.7만 |
| 2026.08.10–2026.08.14 | ₩59,122 | ₩60,288 | ₩58,988 | ₩59,148 | +0.05% | 20.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,331 | ₩59,122 | ₩57,701 | ₩59,108 | +1.33% | 23.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,902 | ₩59,403 | ₩57,567 | ₩58,277 | +0.65% | 28만 |
|---|
| 2026.07.20–2026.07.24 | ₩57,058 | ₩57,889 | ₩56,482 | ₩57,420 | +0.63% | 20.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩57,715 | ₩58,304 | ₩56,281 | ₩57,031 | -1.18% | 23.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,787 | ₩59,430 | ₩57,621 | ₩57,634 | -1.96% | 17.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩57,272 | ₩58,720 | ₩56,576 | ₩58,492 | +2.13% | 23.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,400 | ₩56,951 | ₩53,306 | ₩56,830 | +6.42% | 21.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,539 | ₩54,646 | ₩53,105 | ₩53,333 | -2.21% | 17.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,762 | ₩55,075 | ₩53,641 | ₩54,860 | +2.04% | 24.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,909 | ₩54,472 | ₩52,395 | ₩53,520 | -0.72% | 27.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,078 | ₩54,244 | ₩52,757 | ₩53,909 | +1.57% | 15.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,551 | ₩53,360 | ₩51,524 | ₩53,078 | +2.96% | 23.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,127 | ₩53,413 | ₩51,685 | ₩51,819 | -0.59% | 30.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,395 | ₩52,931 | ₩51,993 | ₩52,221 | -0.33% | 27.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,247 | ₩52,958 | ₩51,256 | ₩52,783 | +1.03% | 32.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,507 | ₩53,775 | ₩51,966 | ₩52,422 | -2.03% | 18.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩52,328 | ₩54,123 | ₩52,314 | ₩53,494 | +2.23% | 19.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,180 | ₩53,922 | ₩51,055 | ₩52,636 | +0.87% | 19.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,430 | ₩53,252 | ₩50,291 | ₩51,979 | +1.07% | 27.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,212 | ₩53,212 | ₩50,264 | ₩50,479 | -5.14% | 33.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,360 | ₩53,936 | ₩51,765 | ₩51,819 | -2.89% | 15.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,061 | ₩55,530 | ₩53,038 | ₩53,226 | -3.33% | 18만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,964 | ₩57,246 | ₩54,566 | ₩55,276 | -2.96% | 27.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,973 | ₩57,272 | ₩55,758 | ₩57,112 | +2.03% | 15.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,495 | ₩57,125 | ₩55,812 | ₩56,026 | -0.83% | 19.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,589 | ₩56,683 | ₩56,026 | ₩56,375 | -0.38% | 14.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,241 | ₩56,817 | ₩55,731 | ₩56,415 | +0.31% | 16.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,455 | ₩56,790 | ₩55,222 | ₩56,107 | -0.62% | 20.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,249 | ₩56,964 | ₩54,954 | ₩56,535 | +2.33% | 14.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩56,281 | ₩56,897 | ₩55,718 | ₩55,892 | -0.69% | 16.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩54,927 | ₩56,750 | ₩54,338 | ₩56,200 | +2.32% | 23.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,262 | ₩55,544 | ₩54,753 | ₩55,195 | -0.12% | 15.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,673 | ₩55,557 | ₩54,673 | ₩55,450 | +1.42% | 11.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,753 | ₩55,182 | ₩54,150 | ₩54,981 | +0.42% | 24.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,566 | ₩54,633 | ₩53,346 | ₩54,324 | -0.44% | 19.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,678 | ₩55,745 | ₩54,445 | ₩54,472 | -2.17% | 17.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,271 | ₩55,906 | ₩54,271 | ₩55,651 | +2.54% | 19.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,319 | ₩54,525 | ₩53,199 | ₩54,231 | +1.71% | 17.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,596 | ₩54,539 | ₩52,060 | ₩53,333 | +1.40% | 28.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,175 | ₩52,609 | ₩50,800 | ₩52,020 | +1.65% | 26.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,403 | ₩51,671 | ₩50,894 | ₩51,403 | 0.00% | 20.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,613 | ₩51,510 | ₩50,264 | ₩51,296 | +1.35% | 20.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,304 | ₩50,773 | ₩50,077 | ₩50,479 | +0.35% | 24.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,974 | ₩51,430 | ₩50,077 | ₩50,264 | -1.39% | 11.3만 |
|---|