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 | ₩57,488 | ₩58,976 | ₩57,488 | ₩58,923 | +2.50% | 5만 |
| 2026.10.08 | ₩57,769 | ₩57,769 | ₩56,844 | ₩57,635 | -0.23% | 4만 |
| 2026.10.07 | ₩56,965 | ₩57,957 | ₩56,965 | ₩57,743 | +1.37% | 4만 |
| 2026.10.06 | ₩57,528 | ₩57,836 | ₩56,683 | ₩57,086 | -0.77% | 5.6만 |
| 2026.10.05 | ₩58,105 | ₩58,333 | ₩57,072 | ₩57,461 | -1.11% | 5만 |
| 2026.10.02 | ₩58,614 | ₩58,976 | ₩57,971 | ₩58,118 | -0.85% | 4.3만 |
| 2026.10.01 | ₩59,124 | ₩59,258 | ₩58,400 | ₩58,480 | -1.09% | 3.2만 |
| 2026.09.30 | ₩60,076 | ₩60,076 | ₩59,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,177 |
| -1.50% |
| 4.4만 |
| 2026.09.29 | ₩59,915 | ₩60,049 | ₩59,231 | ₩59,835 | -0.13% | 1.8만 |
|---|
| 2026.09.28 | ₩59,888 | ₩60,250 | ₩59,754 | ₩59,848 | -0.07% | 4.4만 |
|---|
| 2026.09.25 | ₩60,277 | ₩60,277 | ₩59,955 | ₩60,130 | -0.24% | 2.8만 |
|---|
| 2026.09.24 | ₩59,835 | ₩60,317 | ₩59,674 | ₩60,317 | +0.81% | 2.1만 |
|---|
| 2026.09.23 | ₩60,344 | ₩60,545 | ₩59,700 | ₩59,835 | -0.84% | 3.9만 |
|---|
| 2026.09.22 | ₩59,633 | ₩60,331 | ₩59,325 | ₩60,331 | +1.17% | 4.1만 |
|---|
| 2026.09.21 | ₩59,647 | ₩59,969 | ₩59,392 | ₩59,714 | +0.11% | 2.9만 |
|---|
| 2026.09.18 | ₩60,103 | ₩60,116 | ₩59,593 | ₩59,660 | -0.74% | 2.6만 |
|---|
| 2026.09.17 | ₩59,902 | ₩59,902 | ₩59,231 | ₩59,674 | -0.38% | 5.8만 |
|---|
| 2026.09.16 | ₩59,352 | ₩59,781 | ₩59,017 | ₩59,459 | +0.18% | 5.4만 |
|---|
| 2026.09.15 | ₩59,137 | ₩59,177 | ₩58,802 | ₩58,976 | -0.27% | 2.8만 |
|---|
| 2026.09.14 | ₩59,633 | ₩60,237 | ₩59,526 | ₩59,660 | +0.04% | 2.6만 |
|---|
| 2026.09.11 | ₩59,633 | ₩59,915 | ₩59,271 | ₩59,298 | -0.56% | 2.1만 |
|---|
| 2026.09.10 | ₩59,432 | ₩59,741 | ₩59,003 | ₩59,084 | -0.59% | 3.9만 |
|---|
| 2026.09.09 | ₩60,290 | ₩60,290 | ₩59,352 | ₩59,472 | -1.36% | 3.6만 |
|---|
| 2026.09.08 | ₩61,068 | ₩61,068 | ₩60,009 | ₩60,411 | -1.08% | 6.4만 |
|---|
| 2026.09.04 | ₩61,189 | ₩61,645 | ₩61,015 | ₩61,430 | +0.39% | 3.5만 |
|---|
| 2026.09.03 | ₩61,538 | ₩61,900 | ₩61,256 | ₩61,698 | +0.26% | 2.7만 |
|---|
| 2026.09.02 | ₩61,149 | ₩62,047 | ₩61,149 | ₩61,417 | +0.44% | 4.7만 |
|---|
| 2026.09.01 | ₩61,149 | ₩61,967 | ₩61,055 | ₩61,176 | +0.04% | 4.2만 |
|---|
| 2026.08.31 | ₩61,564 | ₩61,564 | ₩60,854 | ₩61,135 | -0.70% | 4.8만 |
|---|
| 2026.08.28 | ₩61,886 | ₩61,886 | ₩61,216 | ₩61,524 | -0.59% | 4.1만 |
|---|
| 2026.08.27 | ₩61,819 | ₩62,154 | ₩61,417 | ₩61,819 | 0.00% | 5.4만 |
|---|
| 2026.08.26 | ₩62,154 | ₩62,221 | ₩61,792 | ₩62,061 | -0.15% | 4.2만 |
|---|
| 2026.08.25 | ₩61,471 | ₩62,262 | ₩61,216 | ₩61,940 | +0.76% | 4.9만 |
|---|
| 2026.08.24 | ₩62,034 | ₩62,034 | ₩61,216 | ₩61,430 | -0.97% | 3.4만 |
|---|
| 2026.08.21 | ₩61,310 | ₩62,195 | ₩61,296 | ₩61,859 | +0.90% | 6.2만 |
|---|
| 2026.08.20 | ₩61,336 | ₩61,913 | ₩61,202 | ₩61,417 | +0.13% | 6.8만 |
|---|
| 2026.08.19 | ₩60,612 | ₩61,310 | ₩60,344 | ₩61,189 | +0.95% | 4.8만 |
|---|
| 2026.08.18 | ₩59,861 | ₩60,317 | ₩59,674 | ₩60,156 | +0.49% | 3.5만 |
|---|
| 2026.08.17 | ₩59,151 | ₩59,607 | ₩59,137 | ₩59,540 | +0.66% | 2.4만 |
|---|
| 2026.08.14 | ₩59,191 | ₩59,352 | ₩59,043 | ₩59,191 | 0.00% | 2.9만 |
|---|
| 2026.08.13 | ₩60,197 | ₩60,317 | ₩59,513 | ₩59,741 | -0.76% | 3.1만 |
|---|
| 2026.08.12 | ₩60,049 | ₩60,290 | ₩59,593 | ₩59,902 | -0.25% | 4.6만 |
|---|
| 2026.08.11 | ₩59,767 | ₩60,331 | ₩59,607 | ₩59,835 | +0.11% | 3.5만 |
|---|
| 2026.08.10 | ₩59,164 | ₩59,620 | ₩59,030 | ₩59,513 | +0.59% | 6.4만 |
|---|
| 2026.08.07 | ₩58,520 | ₩59,164 | ₩58,373 | ₩59,151 | +1.08% | 5.5만 |
|---|
| 2026.08.06 | ₩58,534 | ₩58,695 | ₩58,078 | ₩58,333 | -0.34% | 2.9만 |
|---|
| 2026.08.05 | ₩58,279 | ₩58,614 | ₩57,971 | ₩58,266 | -0.02% | 4.7만 |
|---|
| 2026.08.04 | ₩58,292 | ₩58,306 | ₩57,743 | ₩57,904 | -0.67% | 5.6만 |
|---|
| 2026.08.03 | ₩58,373 | ₩58,480 | ₩57,944 | ₩58,333 | -0.07% | 4.5만 |
|---|
| 2026.07.31 | ₩58,400 | ₩58,654 | ₩57,676 | ₩58,319 | -0.14% | 8.5만 |
|---|
| 2026.07.30 | ₩58,735 | ₩59,017 | ₩57,930 | ₩58,373 | -0.62% | 7만 |
|---|
| 2026.07.29 | ₩58,815 | ₩59,446 | ₩58,695 | ₩59,057 | +0.41% | 3만 |
|---|
| 2026.07.28 | ₩58,239 | ₩58,949 | ₩57,904 | ₩58,829 | +1.01% | 6.2만 |
|---|
| 2026.07.27 | ₩57,944 | ₩58,131 | ₩57,608 | ₩57,850 | -0.16% | 3.2만 |
|---|
| 2026.07.24 | ₩57,501 | ₩57,930 | ₩57,166 | ₩57,461 | -0.07% | 4.7만 |
|---|
| 2026.07.23 | ₩56,992 | ₩57,246 | ₩56,643 | ₩56,884 | -0.19% | 4.9만 |
|---|
| 2026.07.22 | ₩57,260 | ₩57,421 | ₩56,656 | ₩56,804 | -0.80% | 2.7만 |
|---|
| 2026.07.21 | ₩56,710 | ₩57,126 | ₩56,522 | ₩57,126 | +0.73% | 3.8만 |
|---|
| 2026.07.20 | ₩57,099 | ₩57,555 | ₩56,670 | ₩56,831 | -0.47% | 4.5만 |
|---|
| 2026.07.17 | ₩57,220 | ₩57,608 | ₩56,509 | ₩57,072 | -0.26% | 5.7만 |
|---|
| 2026.07.16 | ₩57,005 | ₩57,461 | ₩56,911 | ₩57,153 | +0.26% | 4만 |
|---|
| 2026.07.15 | ₩56,643 | ₩57,005 | ₩56,321 | ₩56,683 | +0.07% | 5.8만 |
|---|
| 2026.07.14 | ₩57,461 | ₩57,461 | ₩56,361 | ₩57,005 | -0.79% | 2.5만 |
|---|
| 2026.07.13 | ₩57,756 | ₩58,346 | ₩57,354 | ₩57,595 | -0.28% | 5.8만 |
|---|
| 2026.07.10 | ₩58,400 | ₩58,400 | ₩57,662 | ₩57,676 | -1.24% | 2.2만 |
|---|
| 2026.07.09 | ₩58,346 | ₩58,587 | ₩58,131 | ₩58,292 | -0.09% | 1.5만 |
|---|
| 2026.07.08 | ₩59,030 | ₩59,030 | ₩58,252 | ₩58,373 | -1.11% | 3.5만 |
|---|
| 2026.07.07 | ₩58,802 | ₩59,472 | ₩58,601 | ₩58,949 | +0.25% | 6만 |
|---|
| 2026.07.06 | ₩58,829 | ₩58,842 | ₩57,890 | ₩58,400 | -0.73% | 4.1만 |
|---|
| 2026.07.02 | ₩57,662 | ₩58,762 | ₩57,474 | ₩58,534 | +1.51% | 5.8만 |
|---|
| 2026.07.01 | ₩57,528 | ₩57,850 | ₩57,005 | ₩57,702 | +0.30% | 4.6만 |
|---|
| 2026.06.30 | ₩57,622 | ₩57,622 | ₩56,616 | ₩57,595 | -0.05% | 5.5만 |
|---|
| 2026.06.29 | ₩57,313 | ₩57,608 | ₩57,099 | ₩57,541 | +0.40% | 7.8만 |
|---|
| 2026.06.26 | ₩55,905 | ₩56,992 | ₩55,825 | ₩56,871 | +1.73% | 6.1만 |
|---|
| 2026.06.25 | ₩54,725 | ₩55,812 | ₩54,725 | ₩55,718 | +1.81% | 4.3만 |
|---|
| 2026.06.24 | ₩54,310 | ₩54,766 | ₩53,626 | ₩54,605 | +0.54% | 3.5만 |
|---|
| 2026.06.23 | ₩53,545 | ₩54,323 | ₩53,545 | ₩54,055 | +0.95% | 3.9만 |
|---|
| 2026.06.22 | ₩53,438 | ₩53,934 | ₩53,344 | ₩53,478 | +0.08% | 3.6만 |
|---|
| 2026.06.18 | ₩53,693 | ₩53,854 | ₩53,143 | ₩53,371 | -0.60% | 5.2만 |
|---|
| 2026.06.17 | ₩54,001 | ₩54,216 | ₩53,451 | ₩53,519 | -0.89% | 4.8만 |
|---|
| 2026.06.16 | ₩54,202 | ₩54,404 | ₩53,881 | ₩53,934 | -0.49% | 3.8만 |
|---|
| 2026.06.15 | ₩54,578 | ₩54,685 | ₩54,135 | ₩54,202 | -0.69% | 4만 |
|---|
| 2026.06.12 | ₩54,913 | ₩55,114 | ₩54,229 | ₩54,900 | -0.02% | 4.6만 |
|---|
| 2026.06.11 | ₩53,974 | ₩54,940 | ₩53,974 | ₩54,833 | +1.59% | 5.2만 |
|---|
| 2026.06.10 | ₩54,524 | ₩54,672 | ₩54,015 | ₩54,055 | -0.86% | 5만 |
|---|
| 2026.06.09 | ₩54,149 | ₩54,980 | ₩54,041 | ₩54,283 | +0.25% | 5.3만 |
|---|
| 2026.06.08 | ₩53,800 | ₩54,243 | ₩53,679 | ₩53,907 | +0.20% | 4.3만 |
|---|
| 2026.06.05 | ₩54,310 | ₩54,511 | ₩53,398 | ₩53,559 | -1.38% | 4.4만 |
|---|
| 2026.06.04 | ₩52,794 | ₩53,827 | ₩52,794 | ₩53,465 | +1.27% | 4.1만 |
|---|
| 2026.06.03 | ₩52,499 | ₩53,438 | ₩52,499 | ₩52,580 | +0.15% | 7.1만 |
|---|
| 2026.06.02 | ₩53,586 | ₩53,586 | ₩52,432 | ₩52,741 | -1.58% | 6.8만 |
|---|
| 2026.06.01 | ₩53,948 | ₩53,948 | ₩53,384 | ₩53,639 | -0.57% | 5.3만 |
|---|
| 2026.05.29 | ₩54,001 | ₩54,283 | ₩53,639 | ₩53,948 | -0.10% | 4.2만 |
|---|
| 2026.05.28 | ₩53,170 | ₩53,894 | ₩53,170 | ₩53,800 | +1.19% | 5.5만 |
|---|
| 2026.05.27 | ₩53,277 | ₩53,572 | ₩52,996 | ₩53,183 | -0.18% | 2.7만 |
|---|
| 2026.05.26 | ₩53,116 | ₩53,492 | ₩52,794 | ₩53,183 | +0.13% | 2.9만 |
|---|
| 2026.05.22 | ₩52,660 | ₩53,398 | ₩52,660 | ₩53,116 | +0.87% | 6.3만 |
|---|
| 2026.05.21 | ₩52,620 | ₩52,741 | ₩52,124 | ₩52,620 | 0.00% | 3.8만 |
|---|
| 2026.05.20 | ₩52,459 | ₩52,848 | ₩52,365 | ₩52,660 | +0.38% | 4.5만 |
|---|
| 2026.05.19 | ₩51,762 | ₩52,499 | ₩51,561 | ₩52,338 | +1.11% | 2.7만 |
|---|
| 2026.05.18 | ₩51,588 | ₩52,365 | ₩51,574 | ₩51,802 | +0.42% | 6.2만 |
|---|
| 2026.05.15 | ₩52,486 | ₩52,714 | ₩51,722 | ₩51,856 | -1.20% | 3.3만 |
|---|
| 2026.05.14 | ₩53,076 | ₩53,451 | ₩52,848 | ₩53,143 | +0.13% | 6.8만 |
|---|
| 2026.05.13 | ₩52,754 | ₩53,425 | ₩52,727 | ₩53,036 | +0.53% | 7.5만 |
|---|
| 2026.05.12 | ₩52,084 | ₩53,022 | ₩52,030 | ₩52,835 | +1.44% | 6.1만 |
|---|
| 2026.05.11 | ₩52,164 | ₩52,714 | ₩51,963 | ₩51,976 | -0.36% | 6.7만 |
|---|
| 2026.05.08 | ₩52,580 | ₩52,580 | ₩52,030 | ₩52,258 | -0.61% | 7.3만 |
|---|
| 2026.05.07 | ₩52,647 | ₩52,902 | ₩52,446 | ₩52,513 | -0.25% | 4.4만 |
|---|
| 2026.05.06 | ₩52,915 | ₩52,969 | ₩52,432 | ₩52,633 | -0.53% | 4.9만 |
|---|
| 2026.05.05 | ₩52,888 | ₩52,888 | ₩52,419 | ₩52,701 | -0.35% | 6.7만 |
|---|
| 2026.05.04 | ₩52,432 | ₩52,754 | ₩52,298 | ₩52,473 | +0.08% | 4.5만 |
|---|
| 2026.05.01 | ₩52,996 | ₩52,996 | ₩52,566 | ₩52,821 | -0.33% | 3.7만 |
|---|
| 2026.04.30 | ₩52,473 | ₩52,915 | ₩52,191 | ₩52,727 | +0.49% | 9.8만 |
|---|
| 2026.04.29 | ₩51,923 | ₩52,285 | ₩51,292 | ₩51,909 | -0.03% | 9.5만 |
|---|
| 2026.04.28 | ₩52,379 | ₩52,647 | ₩52,124 | ₩52,151 | -0.44% | 4.1만 |
|---|
| 2026.04.27 | ₩52,285 | ₩52,808 | ₩52,124 | ₩52,392 | +0.21% | 5.7만 |
|---|
| 2026.04.24 | ₩52,741 | ₩52,915 | ₩52,003 | ₩52,459 | -0.53% | 4만 |
|---|
| 2026.04.23 | ₩53,049 | ₩53,371 | ₩52,392 | ₩53,116 | +0.13% | 4.5만 |
|---|
| 2026.04.22 | ₩52,768 | ₩53,492 | ₩52,768 | ₩52,835 | +0.13% | 3.4만 |
|---|
| 2026.04.21 | ₩53,116 | ₩53,425 | ₩52,580 | ₩52,633 | -0.91% | 3.7만 |
|---|
| 2026.04.20 | ₩53,545 | ₩53,814 | ₩53,103 | ₩53,170 | -0.70% | 3.3만 |
|---|
| 2026.04.17 | ₩53,438 | ₩53,773 | ₩53,438 | ₩53,532 | +0.18% | 3.1만 |
|---|
| 2026.04.16 | ₩53,398 | ₩53,827 | ₩53,170 | ₩53,210 | -0.35% | 2.5만 |
|---|
| 2026.04.15 | ₩53,599 | ₩53,907 | ₩53,358 | ₩53,760 | +0.30% | 4.2만 |
|---|
| 2026.04.14 | ₩52,915 | ₩54,162 | ₩52,915 | ₩53,706 | +1.50% | 5.2만 |
|---|
| 2026.04.13 | ₩52,365 | ₩53,183 | ₩52,352 | ₩52,848 | +0.92% | 4.6만 |
|---|
| 2026.04.10 | ₩52,848 | ₩53,103 | ₩52,298 | ₩52,674 | -0.33% | 3.2만 |
|---|
| 2026.04.09 | ₩52,298 | ₩53,210 | ₩52,298 | ₩53,009 | +1.36% | 2.9만 |
|---|
| 2026.04.08 | ₩53,961 | ₩53,961 | ₩51,856 | ₩52,580 | -2.56% | 5.9만 |
|---|
| 2026.04.07 | ₩51,520 | ₩51,829 | ₩51,091 | ₩51,534 | +0.03% | 2.4만 |
|---|
| 2026.04.06 | ₩52,218 | ₩52,540 | ₩51,427 | ₩51,427 | -1.52% | 4.8만 |
|---|
| 2026.04.02 | ₩51,427 | ₩52,486 | ₩51,239 | ₩52,017 | +1.15% | 3.6만 |
|---|
| 2026.04.01 | ₩51,708 | ₩53,291 | ₩51,547 | ₩51,614 | -0.18% | 6.8만 |
|---|
| 2026.03.31 | ₩51,333 | ₩51,909 | ₩50,957 | ₩51,641 | +0.60% | 10.8만 |
|---|
| 2026.03.30 | ₩51,467 | ₩51,467 | ₩50,327 | ₩50,756 | -1.38% | 6.2만 |
|---|
| 2026.03.27 | ₩52,821 | ₩52,955 | ₩50,300 | ₩50,515 | -4.37% | 13.8만 |
|---|
| 2026.03.26 | ₩52,701 | ₩53,223 | ₩52,459 | ₩52,580 | -0.23% | 3.6만 |
|---|
| 2026.03.25 | ₩52,312 | ₩53,089 | ₩52,298 | ₩52,768 | +0.87% | 2.8만 |
|---|
| 2026.03.24 | ₩52,325 | ₩52,419 | ₩52,137 | ₩52,164 | -0.31% | 3.1만 |
|---|
| 2026.03.23 | ₩53,250 | ₩53,250 | ₩52,499 | ₩52,754 | -0.93% | 10.3만 |
|---|
| 2026.03.20 | ₩52,312 | ₩52,861 | ₩51,802 | ₩51,856 | -0.87% | 4.9만 |
|---|
| 2026.03.19 | ₩52,526 | ₩52,848 | ₩52,379 | ₩52,432 | -0.18% | 2.4만 |
|---|
| 2026.03.18 | ₩53,036 | ₩53,063 | ₩52,647 | ₩52,687 | -0.66% | 2.8만 |
|---|
| 2026.03.17 | ₩53,291 | ₩53,948 | ₩53,291 | ₩53,371 | +0.15% | 2.9만 |
|---|
| 2026.03.16 | ₩53,398 | ₩53,974 | ₩53,331 | ₩53,505 | +0.20% | 2.8만 |
|---|
| 2026.03.13 | ₩53,626 | ₩54,216 | ₩53,076 | ₩53,264 | -0.68% | 3.1만 |
|---|
| 2026.03.12 | ₩54,538 | ₩54,538 | ₩53,706 | ₩53,948 | -1.08% | 2.7만 |
|---|
| 2026.03.11 | ₩54,859 | ₩54,913 | ₩54,323 | ₩54,859 | 0.00% | 1.5만 |
|---|
| 2026.03.10 | ₩55,007 | ₩55,061 | ₩54,296 | ₩54,859 | -0.27% | 4.9만 |
|---|
| 2026.03.09 | ₩55,101 | ₩55,570 | ₩54,363 | ₩54,927 | -0.32% | 5.8만 |
|---|
| 2026.03.06 | ₩55,087 | ₩55,315 | ₩54,605 | ₩55,315 | +0.41% | 6.8만 |
|---|
| 2026.03.05 | ₩56,187 | ₩56,241 | ₩55,128 | ₩55,235 | -1.69% | 4.3만 |
|---|
| 2026.03.04 | ₩56,589 | ₩56,656 | ₩56,040 | ₩56,589 | 0.00% | 4.7만 |
|---|
| 2026.03.03 | ₩56,723 | ₩56,884 | ₩55,919 | ₩56,643 | -0.14% | 6.7만 |
|---|
| 2026.03.02 | ₩57,005 | ₩57,287 | ₩56,254 | ₩57,139 | +0.24% | 4.6만 |
|---|
| 2026.02.27 | ₩56,683 | ₩57,313 | ₩56,361 | ₩57,153 | +0.83% | 3.9만 |
|---|
| 2026.02.26 | ₩56,589 | ₩56,723 | ₩56,187 | ₩56,723 | +0.24% | 2.8만 |
|---|
| 2026.02.25 | ₩56,817 | ₩56,911 | ₩56,442 | ₩56,723 | -0.17% | 3만 |
|---|
| 2026.02.24 | ₩56,616 | ₩57,166 | ₩56,509 | ₩56,697 | +0.14% | 2.5만 |
|---|
| 2026.02.23 | ₩56,013 | ₩56,992 | ₩55,798 | ₩56,589 | +1.03% | 3.6만 |
|---|
| 2026.02.20 | ₩56,536 | ₩56,683 | ₩55,852 | ₩56,066 | -0.83% | 5.4만 |
|---|
| 2026.02.19 | ₩56,321 | ₩56,683 | ₩56,241 | ₩56,308 | -0.02% | 4.3만 |
|---|
| 2026.02.18 | ₩57,059 | ₩57,166 | ₩56,576 | ₩56,804 | -0.45% | 5.6만 |
|---|
| 2026.02.17 | ₩56,536 | ₩56,992 | ₩56,536 | ₩56,858 | +0.57% | 4만 |
|---|
| 2026.02.13 | ₩56,066 | ₩56,723 | ₩56,066 | ₩56,415 | +0.62% | 2.8만 |
|---|
| 2026.02.12 | ₩56,254 | ₩56,643 | ₩56,187 | ₩56,522 | +0.48% | 3.1만 |
|---|
| 2026.02.11 | ₩56,107 | ₩56,576 | ₩56,107 | ₩56,174 | +0.12% | 2.2만 |
|---|
| 2026.02.10 | ₩56,442 | ₩56,616 | ₩56,147 | ₩56,214 | -0.40% | 2.7만 |
|---|
| 2026.02.09 | ₩56,630 | ₩56,630 | ₩56,187 | ₩56,442 | -0.33% | 3.8만 |
|---|
| 2026.02.06 | ₩56,066 | ₩56,656 | ₩55,852 | ₩56,455 | +0.69% | 2.2만 |
|---|
| 2026.02.05 | ₩55,852 | ₩56,791 | ₩55,785 | ₩56,040 | +0.34% | 2.8만 |
|---|
| 2026.02.04 | ₩56,536 | ₩56,630 | ₩55,771 | ₩55,973 | -1.00% | 4만 |
|---|
| 2026.02.03 | ₩56,858 | ₩56,858 | ₩55,919 | ₩56,254 | -1.06% | 4.4만 |
|---|
| 2026.02.02 | ₩56,281 | ₩56,817 | ₩55,986 | ₩56,522 | +0.43% | 3.5만 |
|---|
| 2026.01.30 | ₩55,677 | ₩56,294 | ₩55,490 | ₩56,147 | +0.84% | 3.2만 |
|---|
| 2026.01.29 | ₩55,530 | ₩55,731 | ₩55,262 | ₩55,718 | +0.34% | 5.8만 |
|---|
| 2026.01.28 | ₩55,664 | ₩55,973 | ₩55,382 | ₩55,584 | -0.14% | 3.1만 |
|---|
| 2026.01.27 | ₩56,107 | ₩56,268 | ₩55,879 | ₩56,133 | +0.05% | 5.5만 |
|---|
| 2026.01.26 | ₩56,495 | ₩56,831 | ₩56,495 | ₩56,536 | +0.07% | 3만 |
|---|
| 2026.01.23 | ₩56,791 | ₩56,791 | ₩56,335 | ₩56,576 | -0.38% | 4.2만 |
|---|
| 2026.01.22 | ₩56,200 | ₩57,005 | ₩56,013 | ₩56,737 | +0.95% | 4.5만 |
|---|
| 2026.01.21 | ₩55,503 | ₩56,308 | ₩54,994 | ₩56,281 | +1.40% | 2.6만 |
|---|
| 2026.01.20 | ₩55,289 | ₩55,651 | ₩54,994 | ₩55,342 | +0.10% | 3.5만 |
|---|
| 2026.01.16 | ₩56,120 | ₩56,388 | ₩55,892 | ₩55,932 | -0.33% | 3.2만 |
|---|
| 2026.01.15 | ₩56,442 | ₩56,938 | ₩55,905 | ₩56,174 | -0.48% | 4.1만 |
|---|
| 2026.01.14 | ₩56,040 | ₩56,522 | ₩55,838 | ₩56,415 | +0.67% | 3.8만 |
|---|
| 2026.01.13 | ₩56,428 | ₩56,428 | ₩55,999 | ₩56,013 | -0.74% | 2.4만 |
|---|
| 2026.01.12 | ₩56,321 | ₩56,321 | ₩55,758 | ₩56,174 | -0.26% | 3.4만 |
|---|
| 2026.01.09 | ₩55,999 | ₩56,375 | ₩55,999 | ₩56,241 | +0.43% | 3만 |
|---|
| 2026.01.08 | ₩56,563 | ₩56,791 | ₩55,946 | ₩56,093 | -0.83% | 4.6만 |
|---|
| 2026.01.07 | ₩55,838 | ₩56,630 | ₩55,838 | ₩56,402 | +1.01% | 6.5만 |
|---|
| 2026.01.06 | ₩54,819 | ₩55,758 | ₩54,712 | ₩55,664 | +1.54% | 4.5만 |
|---|
| 2026.01.05 | ₩54,967 | ₩55,651 | ₩54,377 | ₩54,927 | -0.07% | 5.3만 |
|---|
| 2026.01.02 | ₩55,181 | ₩55,369 | ₩54,792 | ₩55,235 | +0.10% | 4.2만 |
|---|
| 2025.12.31 | ₩55,557 | ₩55,557 | ₩55,155 | ₩55,155 | -0.72% | 4.3만 |
|---|
| 2025.12.30 | ₩55,476 | ₩55,584 | ₩55,222 | ₩55,543 | +0.12% | 3.3만 |
|---|
| 2025.12.29 | ₩55,302 | ₩55,584 | ₩55,128 | ₩55,382 | +0.15% | 3.5만 |
|---|
| 2025.12.26 | ₩55,570 | ₩55,597 | ₩55,315 | ₩55,490 | -0.14% | 2.9만 |
|---|
| 2025.12.24 | ₩55,248 | ₩55,530 | ₩55,208 | ₩55,530 | +0.51% | 1.6만 |
|---|
| 2025.12.23 | ₩55,020 | ₩55,476 | ₩54,980 | ₩55,168 | +0.27% | 3.3만 |
|---|
| 2025.12.22 | ₩54,712 | ₩55,436 | ₩54,712 | ₩55,342 | +1.15% | 3.5만 |
|---|
| 2025.12.19 | ₩54,672 | ₩55,222 | ₩54,578 | ₩55,020 | +0.64% | 5.7만 |
|---|
| 2025.12.18 | ₩54,404 | ₩54,846 | ₩54,404 | ₩54,605 | +0.37% | 5.3만 |
|---|
| 2025.12.17 | ₩54,189 | ₩54,605 | ₩54,189 | ₩54,337 | +0.27% | 4.8만 |
|---|
| 2025.12.16 | ₩55,128 | ₩55,141 | ₩54,377 | ₩54,444 | -1.24% | 5.9만 |
|---|
| 2025.12.15 | ₩54,792 | ₩55,101 | ₩54,551 | ₩55,074 | +0.51% | 3.3만 |
|---|
| 2025.12.12 | ₩54,337 | ₩54,471 | ₩54,216 | ₩54,363 | +0.05% | 3.5만 |
|---|
| 2025.12.11 | ₩53,948 | ₩54,538 | ₩53,921 | ₩54,256 | +0.57% | 2.8만 |
|---|
| 2025.12.10 | ₩53,626 | ₩53,961 | ₩53,438 | ₩53,814 | +0.35% | 4.6만 |
|---|
| 2025.12.09 | ₩53,961 | ₩54,323 | ₩53,384 | ₩53,384 | -1.07% | 3.6만 |
|---|
| 2025.12.08 | ₩54,605 | ₩54,672 | ₩53,961 | ₩53,988 | -1.13% | 5.4만 |
|---|
| 2025.12.05 | ₩54,792 | ₩54,940 | ₩54,484 | ₩54,511 | -0.51% | 2.2만 |
|---|
| 2025.12.04 | ₩54,846 | ₩54,846 | ₩54,618 | ₩54,618 | -0.42% | 2만 |
|---|
| 2025.12.03 | ₩54,524 | ₩54,967 | ₩54,524 | ₩54,739 | +0.39% | 3.2만 |
|---|
| 2025.12.02 | ₩54,725 | ₩55,114 | ₩54,578 | ₩54,645 | -0.15% | 4.9만 |
|---|
| 2025.12.01 | ₩55,718 | ₩55,785 | ₩54,913 | ₩55,020 | -1.25% | 5.7만 |
|---|
| 2025.11.28 | ₩55,865 | ₩55,946 | ₩55,476 | ₩55,691 | -0.31% | 3.5만 |
|---|
| 2025.11.26 | ₩55,557 | ₩55,892 | ₩55,557 | ₩55,798 | +0.43% | 5.5만 |
|---|
| 2025.11.25 | ₩54,457 | ₩55,624 | ₩54,457 | ₩55,463 | +1.85% | 6.1만 |
|---|
| 2025.11.24 | ₩54,310 | ₩54,725 | ₩54,310 | ₩54,578 | +0.49% | 4.1만 |
|---|
| 2025.11.21 | ₩53,545 | ₩54,564 | ₩53,545 | ₩54,269 | +1.35% | 3.8만 |
|---|
| 2025.11.20 | ₩53,867 | ₩54,068 | ₩53,451 | ₩53,559 | -0.57% | 2.4만 |
|---|
| 2025.11.19 | ₩53,639 | ₩54,109 | ₩53,438 | ₩53,639 | 0.00% | 3.2만 |
|---|
| 2025.11.18 | ₩53,358 | ₩53,773 | ₩53,237 | ₩53,679 | +0.60% | 3.7만 |
|---|
| 2025.11.17 | ₩53,358 | ₩53,854 | ₩53,277 | ₩53,358 | 0.00% | 4.5만 |
|---|
| 2025.11.14 | ₩53,505 | ₩53,666 | ₩53,304 | ₩53,371 | -0.25% | 3.7만 |
|---|
| 2025.11.13 | ₩54,122 | ₩54,578 | ₩54,055 | ₩54,095 | -0.05% | 5.3만 |
|---|
| 2025.11.12 | ₩53,639 | ₩54,256 | ₩53,639 | ₩54,176 | +1.00% | 6.9만 |
|---|
| 2025.11.11 | ₩52,620 | ₩53,599 | ₩52,593 | ₩53,492 | +1.66% | 8.3만 |
|---|
| 2025.11.10 | ₩52,633 | ₩52,633 | ₩52,097 | ₩52,459 | -0.33% | 4.6만 |
|---|
| 2025.11.07 | ₩52,647 | ₩52,647 | ₩51,775 | ₩52,057 | -1.12% | 7.4만 |
|---|
| 2025.11.06 | ₩51,681 | ₩51,869 | ₩51,614 | ₩51,802 | +0.23% | 5.5만 |
|---|
| 2025.11.05 | ₩51,400 | ₩51,668 | ₩51,373 | ₩51,588 | +0.37% | 3.8만 |
|---|
| 2025.11.04 | ₩50,957 | ₩51,628 | ₩50,837 | ₩51,239 | +0.55% | 4.1만 |
|---|
| 2025.11.03 | ₩51,212 | ₩51,614 | ₩50,957 | ₩51,199 | -0.03% | 5.9만 |
|---|
| 2025.10.31 | ₩51,319 | ₩51,655 | ₩51,105 | ₩51,440 | +0.24% | 3.3만 |
|---|
| 2025.10.30 | ₩50,930 | ₩51,574 | ₩50,930 | ₩51,319 | +0.76% | 2.6만 |
|---|
| 2025.10.29 | ₩51,601 | ₩51,601 | ₩50,957 | ₩50,957 | -1.25% | 5.5만 |
|---|
| 2025.10.28 | ₩51,641 | ₩51,708 | ₩51,440 | ₩51,480 | -0.31% | 3.6만 |
|---|
| 2025.10.27 | ₩51,440 | ₩51,614 | ₩51,279 | ₩51,547 | +0.21% | 5.6만 |
|---|
| 2025.10.24 | ₩51,132 | ₩51,547 | ₩51,091 | ₩51,333 | +0.39% | 4.2만 |
|---|
| 2025.10.23 | ₩51,212 | ₩51,346 | ₩51,038 | ₩51,145 | -0.13% | 3.1만 |
|---|
| 2025.10.22 | ₩51,038 | ₩51,386 | ₩51,038 | ₩51,172 | +0.26% | 5.3만 |
|---|
| 2025.10.21 | ₩51,199 | ₩51,360 | ₩50,957 | ₩50,984 | -0.42% | 5.2만 |
|---|
| 2025.10.20 | ₩50,649 | ₩51,158 | ₩50,300 | ₩50,997 | +0.69% | 3.2만 |
|---|
| 2025.10.17 | ₩50,126 | ₩50,582 | ₩50,112 | ₩50,515 | +0.78% | 3만 |
|---|
| 2025.10.16 | ₩50,394 | ₩50,743 | ₩50,126 | ₩50,193 | -0.40% | 5.3만 |
|---|
| 2025.10.15 | ₩50,153 | ₩50,555 | ₩50,126 | ₩50,273 | +0.24% | 5.3만 |
|---|
| 2025.10.14 | ₩50,528 | ₩50,702 | ₩50,220 | ₩50,595 | +0.13% | 4.7만 |
|---|
| 2025.10.13 | ₩50,340 | ₩50,810 | ₩50,340 | ₩50,434 | +0.19% | 5.8만 |
|---|
| 2025.10.10 | ₩51,011 | ₩51,467 | ₩50,112 | ₩50,300 | -1.39% | 11.3만 |
|---|