시장 데이터를 불러오는 중
전체 종목
iShares Health Innovation Active ETF 과거 주가
iShares Health Innovation Active ETF · BMED · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Health Innovation Active ETF · BMED · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,121 | ₩46,044 | ₩45,121 | ₩46,044 | +2.04% | 1.6천 |
| 2026.10.08 | ₩45,282 | ₩45,282 | ₩44,440 | ₩45,121 | -0.36% | 3.1천 |
| 2026.10.07 | ₩45,562 | ₩45,562 | ₩45,562 | ₩45,562 | 0.00% | 100 |
| 2026.10.06 | ₩45,631 | ₩45,631 | ₩45,242 | ₩45,242 | -0.85% | 5.7천 |
| 2026.10.05 | ₩45,363 | ₩46,100 | ₩45,270 | ₩46,100 | +1.63% | 1.6천 |
| 2026.10.02 | ₩45,317 | ₩45,317 | ₩45,317 | ₩45,317 | 0.00% | 200 |
| 2026.10.01 | ₩45,591 | ₩45,591 | ₩45,281 | ₩45,281 | -0.68% | 200 |
| 2026.09.30 | ₩46,556 | ₩46,556 | ₩46,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,343 |
| -0.46% |
| 100 |
| 2026.09.29 | ₩46,905 | ₩46,905 | ₩46,288 | ₩46,709 | -0.42% | 5.4천 |
|---|
| 2026.09.28 | ₩46,819 | ₩46,819 | ₩46,819 | ₩46,819 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩46,516 | ₩46,615 | ₩46,241 | ₩46,615 | +0.21% | 2.2천 |
|---|
| 2026.09.24 | ₩46,497 | ₩46,497 | ₩46,497 | ₩46,497 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩46,690 | ₩46,690 | ₩45,765 | ₩45,922 | -1.65% | 8.1천 |
|---|
| 2026.09.22 | ₩45,886 | ₩46,516 | ₩45,832 | ₩46,449 | +1.23% | 3.9천 |
|---|
| 2026.09.21 | ₩45,752 | ₩45,912 | ₩45,752 | ₩45,904 | +0.33% | 1.3천 |
|---|
| 2026.09.18 | ₩45,912 | ₩45,912 | ₩45,403 | ₩45,403 | -1.11% | 4.5천 |
|---|
| 2026.09.17 | ₩45,817 | ₩45,817 | ₩45,817 | ₩45,817 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩44,799 | ₩45,002 | ₩44,799 | ₩45,002 | +0.45% | 500 |
|---|
| 2026.09.15 | ₩44,558 | ₩44,672 | ₩44,558 | ₩44,672 | +0.26% | 600 |
|---|
| 2026.09.14 | ₩44,397 | ₩44,533 | ₩44,397 | ₩44,533 | +0.31% | 500 |
|---|
| 2026.09.11 | ₩44,223 | ₩44,223 | ₩44,196 | ₩44,203 | -0.05% | 1.1천 |
|---|
| 2026.09.10 | ₩43,986 | ₩43,986 | ₩43,986 | ₩43,986 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩44,585 | ₩44,585 | ₩44,306 | ₩44,306 | -0.63% | 3.5천 |
|---|
| 2026.09.08 | ₩45,269 | ₩45,269 | ₩44,692 | ₩44,692 | -1.27% | 4.6천 |
|---|
| 2026.09.04 | ₩45,631 | ₩45,631 | ₩45,631 | ₩45,631 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩46,221 | ₩46,221 | ₩45,792 | ₩46,154 | -0.15% | 3.2천 |
|---|
| 2026.09.02 | ₩45,805 | ₩45,966 | ₩45,684 | ₩45,966 | +0.35% | 2.2천 |
|---|
| 2026.09.01 | ₩45,322 | ₩45,465 | ₩45,322 | ₩45,465 | +0.31% | 400 |
|---|
| 2026.08.31 | ₩45,281 | ₩45,334 | ₩45,202 | ₩45,334 | +0.12% | 1.6천 |
|---|
| 2026.08.28 | ₩45,483 | ₩45,483 | ₩45,428 | ₩45,428 | -0.12% | 1천 |
|---|
| 2026.08.27 | ₩46,462 | ₩46,462 | ₩46,262 | ₩46,262 | -0.43% | 1천 |
|---|
| 2026.08.26 | ₩46,449 | ₩46,556 | ₩46,449 | ₩46,464 | +0.03% | 3.5천 |
|---|
| 2026.08.25 | ₩46,610 | ₩46,744 | ₩46,610 | ₩46,689 | +0.17% | 1.7천 |
|---|
| 2026.08.24 | ₩45,912 | ₩46,134 | ₩45,912 | ₩46,134 | +0.48% | 1.4천 |
|---|
| 2026.08.21 | ₩45,644 | ₩46,529 | ₩45,644 | ₩46,378 | +1.61% | 6천 |
|---|
| 2026.08.20 | ₩46,181 | ₩46,435 | ₩45,672 | ₩45,672 | -1.10% | 6.1천 |
|---|
| 2026.08.19 | ₩46,033 | ₩46,655 | ₩46,033 | ₩46,655 | +1.35% | 6.3천 |
|---|
| 2026.08.18 | ₩43,794 | ₩43,802 | ₩43,794 | ₩43,802 | +0.02% | 500 |
|---|
| 2026.08.17 | ₩43,501 | ₩43,501 | ₩43,501 | ₩43,501 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩43,143 | ₩43,143 | ₩43,137 | ₩43,137 | -0.02% | 500 |
|---|
| 2026.08.13 | ₩43,324 | ₩43,375 | ₩43,324 | ₩43,375 | +0.12% | 3.5천 |
|---|
| 2026.08.12 | ₩43,485 | ₩43,515 | ₩43,485 | ₩43,515 | +0.07% | 100 |
|---|
| 2026.08.11 | ₩43,257 | ₩43,371 | ₩43,244 | ₩43,346 | +0.20% | 1천 |
|---|
| 2026.08.10 | ₩42,761 | ₩43,261 | ₩42,761 | ₩43,261 | +1.17% | 7.2천 |
|---|
| 2026.08.07 | ₩42,560 | ₩42,716 | ₩42,560 | ₩42,716 | +0.37% | 400 |
|---|
| 2026.08.06 | ₩41,796 | ₩41,985 | ₩41,796 | ₩41,985 | +0.45% | 1.1천 |
|---|
| 2026.08.05 | ₩41,997 | ₩42,077 | ₩41,997 | ₩42,031 | +0.08% | 2.2천 |
|---|
| 2026.08.04 | ₩41,534 | ₩41,849 | ₩41,528 | ₩41,849 | +0.76% | 3.7천 |
|---|
| 2026.08.03 | ₩41,327 | ₩41,461 | ₩41,259 | ₩41,404 | +0.19% | 3.1천 |
|---|
| 2026.07.31 | ₩41,554 | ₩41,554 | ₩41,554 | ₩41,554 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩41,514 | ₩41,907 | ₩41,514 | ₩41,907 | +0.95% | 200 |
|---|
| 2026.07.29 | ₩41,849 | ₩41,890 | ₩41,849 | ₩41,890 | +0.10% | 600 |
|---|
| 2026.07.28 | ₩42,279 | ₩42,279 | ₩42,106 | ₩42,106 | -0.41% | 900 |
|---|
| 2026.07.27 | ₩41,318 | ₩41,318 | ₩41,250 | ₩41,250 | -0.17% | 700 |
|---|
| 2026.07.24 | ₩41,328 | ₩41,360 | ₩41,210 | ₩41,210 | -0.29% | 1.6천 |
|---|
| 2026.07.23 | ₩41,249 | ₩41,249 | ₩41,249 | ₩41,249 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩40,576 | ₩40,723 | ₩40,513 | ₩40,513 | -0.16% | 3.9천 |
|---|
| 2026.07.21 | ₩40,214 | ₩40,777 | ₩40,214 | ₩40,777 | +1.40% | 3천 |
|---|
| 2026.07.20 | ₩40,797 | ₩40,797 | ₩40,456 | ₩40,456 | -0.83% | 500 |
|---|
| 2026.07.17 | ₩41,085 | ₩41,095 | ₩41,085 | ₩41,095 | +0.02% | 300 |
|---|
| 2026.07.16 | ₩41,296 | ₩41,296 | ₩41,296 | ₩41,296 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩40,938 | ₩41,085 | ₩40,907 | ₩40,907 | -0.08% | 1.3만 |
|---|
| 2026.07.14 | ₩40,629 | ₩40,753 | ₩40,629 | ₩40,753 | +0.30% | 2.9천 |
|---|
| 2026.07.13 | ₩40,991 | ₩41,139 | ₩40,991 | ₩41,112 | +0.29% | 500 |
|---|
| 2026.07.10 | ₩41,541 | ₩41,541 | ₩41,233 | ₩41,282 | -0.62% | 3.4천 |
|---|
| 2026.07.09 | ₩41,849 | ₩41,849 | ₩41,729 | ₩41,849 | 0.00% | 4.5천 |
|---|
| 2026.07.08 | ₩42,171 | ₩42,171 | ₩41,528 | ₩41,611 | -1.33% | 2.7천 |
|---|
| 2026.07.07 | ₩42,279 | ₩42,372 | ₩42,279 | ₩42,332 | +0.13% | 2.3천 |
|---|
| 2026.07.06 | ₩41,729 | ₩42,185 | ₩41,729 | ₩42,128 | +0.96% | 1.3천 |
|---|
| 2026.07.02 | ₩41,300 | ₩42,292 | ₩41,300 | ₩42,292 | +2.40% | 1.8천 |
|---|
| 2026.07.01 | ₩41,156 | ₩41,156 | ₩41,156 | ₩41,156 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,259 | ₩41,259 | ₩41,058 | ₩41,058 | -0.49% | 1.2천 |
|---|
| 2026.06.29 | ₩41,032 | ₩41,273 | ₩41,032 | ₩41,264 | +0.57% | 6.3천 |
|---|
| 2026.06.26 | ₩40,939 | ₩41,009 | ₩40,663 | ₩41,009 | +0.17% | 800 |
|---|
| 2026.06.25 | ₩40,214 | ₩40,214 | ₩40,113 | ₩40,113 | -0.25% | 900 |
|---|
| 2026.06.24 | ₩39,543 | ₩39,543 | ₩39,397 | ₩39,426 | -0.30% | 800 |
|---|
| 2026.06.23 | ₩38,708 | ₩38,708 | ₩38,708 | ₩38,708 | 0.00% | 2.3천 |
|---|
| 2026.06.22 | ₩38,350 | ₩38,350 | ₩38,299 | ₩38,299 | -0.13% | 500 |
|---|
| 2026.06.18 | ₩37,840 | ₩38,108 | ₩37,840 | ₩38,108 | +0.71% | 700 |
|---|
| 2026.06.17 | ₩38,088 | ₩38,088 | ₩38,088 | ₩38,088 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩38,202 | ₩38,363 | ₩38,202 | ₩38,204 | +0.00% | 700 |
|---|
| 2026.06.15 | ₩38,484 | ₩38,484 | ₩38,041 | ₩38,192 | -0.76% | 2.1천 |
|---|
| 2026.06.12 | ₩38,202 | ₩38,403 | ₩38,202 | ₩38,295 | +0.24% | 5.1천 |
|---|
| 2026.06.11 | ₩38,366 | ₩38,366 | ₩38,366 | ₩38,366 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩37,769 | ₩37,769 | ₩37,769 | ₩37,769 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩38,249 | ₩38,425 | ₩38,041 | ₩38,425 | +0.46% | 1.2천 |
|---|
| 2026.06.08 | ₩38,202 | ₩38,202 | ₩37,909 | ₩37,909 | -0.77% | 900 |
|---|
| 2026.06.05 | ₩38,157 | ₩38,157 | ₩38,157 | ₩38,157 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩37,988 | ₩38,564 | ₩37,988 | ₩38,544 | +1.46% | 600 |
|---|
| 2026.06.03 | ₩37,277 | ₩37,797 | ₩37,277 | ₩37,797 | +1.40% | 500 |
|---|
| 2026.06.02 | ₩37,317 | ₩37,451 | ₩37,317 | ₩37,451 | +0.36% | 900 |
|---|
| 2026.06.01 | ₩38,001 | ₩38,135 | ₩38,001 | ₩38,072 | +0.19% | 1.9천 |
|---|
| 2026.05.29 | ₩38,336 | ₩38,525 | ₩38,336 | ₩38,525 | +0.49% | 500 |
|---|
| 2026.05.28 | ₩37,800 | ₩38,312 | ₩37,800 | ₩38,312 | +1.36% | 400 |
|---|
| 2026.05.27 | ₩37,947 | ₩37,947 | ₩37,652 | ₩37,715 | -0.61% | 200 |
|---|
| 2026.05.26 | ₩37,746 | ₩37,746 | ₩37,599 | ₩37,681 | -0.17% | 1천 |
|---|
| 2026.05.22 | ₩37,612 | ₩37,693 | ₩37,545 | ₩37,652 | +0.11% | 9.4천 |
|---|
| 2026.05.21 | ₩37,036 | ₩37,384 | ₩37,036 | ₩37,384 | +0.94% | 400 |
|---|
| 2026.05.20 | ₩36,861 | ₩37,029 | ₩36,861 | ₩37,029 | +0.45% | 700 |
|---|
| 2026.05.19 | ₩36,566 | ₩36,706 | ₩36,566 | ₩36,706 | +0.38% | 400 |
|---|
| 2026.05.18 | ₩36,553 | ₩36,674 | ₩36,540 | ₩36,601 | +0.13% | 2.4만 |
|---|
| 2026.05.15 | ₩37,056 | ₩37,089 | ₩36,560 | ₩36,560 | -1.34% | 1.2천 |
|---|
| 2026.05.14 | ₩37,290 | ₩37,290 | ₩37,113 | ₩37,113 | -0.47% | 1.8천 |
|---|
| 2026.05.13 | ₩37,203 | ₩37,345 | ₩37,130 | ₩37,345 | +0.38% | 500 |
|---|
| 2026.05.12 | ₩36,955 | ₩37,532 | ₩36,955 | ₩37,518 | +1.52% | 9.5천 |
|---|
| 2026.05.11 | ₩37,451 | ₩37,451 | ₩36,957 | ₩36,957 | -1.32% | 1.9천 |
|---|
| 2026.05.08 | ₩37,210 | ₩37,210 | ₩37,206 | ₩37,206 | -0.01% | 600 |
|---|
| 2026.05.07 | ₩38,055 | ₩38,055 | ₩37,478 | ₩37,488 | -1.49% | 3.9천 |
|---|
| 2026.05.06 | ₩37,813 | ₩37,919 | ₩37,813 | ₩37,919 | +0.28% | 600 |
|---|
| 2026.05.05 | ₩37,733 | ₩37,733 | ₩37,720 | ₩37,720 | -0.04% | 300 |
|---|
| 2026.05.04 | ₩37,337 | ₩37,451 | ₩37,317 | ₩37,333 | -0.01% | 7.6천 |
|---|
| 2026.05.01 | ₩37,545 | ₩37,545 | ₩37,347 | ₩37,347 | -0.53% | 300 |
|---|
| 2026.04.30 | ₩37,317 | ₩37,615 | ₩37,317 | ₩37,615 | +0.80% | 600 |
|---|
| 2026.04.29 | ₩37,170 | ₩37,170 | ₩37,024 | ₩37,024 | -0.39% | 800 |
|---|
| 2026.04.28 | ₩37,652 | ₩37,652 | ₩37,277 | ₩37,399 | -0.67% | 900 |
|---|
| 2026.04.27 | ₩37,639 | ₩37,840 | ₩37,532 | ₩37,541 | -0.26% | 2.5만 |
|---|
| 2026.04.24 | ₩37,800 | ₩37,894 | ₩37,800 | ₩37,815 | +0.04% | 1.2천 |
|---|
| 2026.04.23 | ₩38,310 | ₩38,310 | ₩37,827 | ₩38,082 | -0.60% | 3.8천 |
|---|
| 2026.04.22 | ₩38,819 | ₩38,819 | ₩38,765 | ₩38,776 | -0.11% | 2.3천 |
|---|
| 2026.04.21 | ₩39,201 | ₩39,201 | ₩38,803 | ₩38,803 | -1.02% | 800 |
|---|
| 2026.04.20 | ₩39,329 | ₩39,557 | ₩39,329 | ₩39,392 | +0.16% | 5.8천 |
|---|
| 2026.04.17 | ₩39,355 | ₩39,566 | ₩39,355 | ₩39,566 | +0.53% | 400 |
|---|
| 2026.04.16 | ₩39,060 | ₩39,060 | ₩38,819 | ₩38,924 | -0.35% | 700 |
|---|
| 2026.04.15 | ₩39,490 | ₩39,570 | ₩39,275 | ₩39,351 | -0.35% | 3.1천 |
|---|
| 2026.04.14 | ₩39,020 | ₩39,498 | ₩39,020 | ₩39,498 | +1.22% | 1.3천 |
|---|
| 2026.04.13 | ₩39,016 | ₩39,016 | ₩39,016 | ₩39,016 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩38,913 | ₩38,913 | ₩38,638 | ₩38,686 | -0.58% | 1.4천 |
|---|
| 2026.04.09 | ₩39,203 | ₩39,203 | ₩39,203 | ₩39,203 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩39,271 | ₩39,271 | ₩39,271 | ₩39,271 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩38,162 | ₩38,470 | ₩38,149 | ₩38,470 | +0.81% | 400 |
|---|
| 2026.04.06 | ₩38,417 | ₩38,524 | ₩38,417 | ₩38,524 | +0.28% | 600 |
|---|
| 2026.04.02 | ₩38,832 | ₩38,859 | ₩38,725 | ₩38,759 | -0.19% | 8.9천 |
|---|
| 2026.04.01 | ₩39,087 | ₩39,087 | ₩38,886 | ₩38,925 | -0.42% | 6.3천 |
|---|
| 2026.03.31 | ₩38,417 | ₩38,792 | ₩38,403 | ₩38,792 | +0.98% | 4.2천 |
|---|
| 2026.03.30 | ₩37,894 | ₩37,894 | ₩37,779 | ₩37,779 | -0.30% | 200 |
|---|
| 2026.03.27 | ₩37,650 | ₩37,650 | ₩37,650 | ₩37,650 | 0.00% | 500 |
|---|
| 2026.03.26 | ₩38,426 | ₩38,426 | ₩38,426 | ₩38,426 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,605 | ₩38,739 | ₩38,600 | ₩38,600 | -0.01% | 1.7천 |
|---|
| 2026.03.24 | ₩37,874 | ₩38,175 | ₩37,874 | ₩38,068 | +0.51% | 3천 |
|---|
| 2026.03.23 | ₩38,175 | ₩38,175 | ₩38,169 | ₩38,169 | -0.02% | 800 |
|---|
| 2026.03.20 | ₩38,001 | ₩38,182 | ₩37,592 | ₩37,703 | -0.78% | 1천 |
|---|
| 2026.03.19 | ₩38,201 | ₩38,201 | ₩38,201 | ₩38,201 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩38,551 | ₩38,551 | ₩38,271 | ₩38,271 | -0.73% | 900 |
|---|
| 2026.03.17 | ₩38,887 | ₩38,993 | ₩38,779 | ₩38,819 | -0.18% | 2.7천 |
|---|
| 2026.03.16 | ₩38,906 | ₩38,913 | ₩38,725 | ₩38,749 | -0.40% | 900 |
|---|
| 2026.03.13 | ₩38,558 | ₩38,558 | ₩38,389 | ₩38,389 | -0.44% | 3.6천 |
|---|
| 2026.03.12 | ₩39,034 | ₩39,034 | ₩38,591 | ₩38,591 | -1.13% | 3.8천 |
|---|
| 2026.03.11 | ₩39,664 | ₩39,664 | ₩39,522 | ₩39,522 | -0.36% | 400 |
|---|
| 2026.03.10 | ₩39,811 | ₩40,053 | ₩39,693 | ₩39,693 | -0.30% | 1.3천 |
|---|
| 2026.03.09 | ₩39,168 | ₩39,939 | ₩39,168 | ₩39,939 | +1.97% | 700 |
|---|
| 2026.03.06 | ₩39,436 | ₩39,463 | ₩39,196 | ₩39,452 | +0.04% | 5.4천 |
|---|
| 2026.03.05 | ₩39,677 | ₩39,882 | ₩39,677 | ₩39,882 | +0.52% | 300 |
|---|
| 2026.03.04 | ₩40,656 | ₩40,832 | ₩40,643 | ₩40,832 | +0.43% | 2.8천 |
|---|
| 2026.03.03 | ₩40,455 | ₩40,897 | ₩39,959 | ₩40,593 | +0.34% | 1.4만 |
|---|
| 2026.03.02 | ₩41,099 | ₩41,380 | ₩41,005 | ₩41,195 | +0.23% | 1만 |
|---|
| 2026.02.27 | ₩41,327 | ₩41,603 | ₩41,327 | ₩41,603 | +0.67% | 4.5천 |
|---|
| 2026.02.26 | ₩41,246 | ₩41,246 | ₩40,911 | ₩41,227 | -0.05% | 6.6천 |
|---|
| 2026.02.25 | ₩41,432 | ₩41,432 | ₩41,432 | ₩41,432 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩41,575 | ₩41,622 | ₩41,518 | ₩41,518 | -0.14% | 2.5천 |
|---|
| 2026.02.23 | ₩41,259 | ₩41,286 | ₩41,152 | ₩41,265 | +0.01% | 7.1천 |
|---|
| 2026.02.20 | ₩41,215 | ₩41,215 | ₩41,215 | ₩41,215 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩41,206 | ₩41,373 | ₩41,159 | ₩41,373 | +0.41% | 1.9천 |
|---|
| 2026.02.18 | ₩41,373 | ₩41,380 | ₩41,272 | ₩41,348 | -0.06% | 2.8천 |
|---|
| 2026.02.17 | ₩40,918 | ₩41,155 | ₩40,884 | ₩41,155 | +0.58% | 4.4천 |
|---|
| 2026.02.13 | ₩40,683 | ₩41,301 | ₩40,683 | ₩40,864 | +0.44% | 1.5천 |
|---|
| 2026.02.12 | ₩41,030 | ₩41,045 | ₩40,696 | ₩40,696 | -0.81% | 4.1천 |
|---|
| 2026.02.11 | ₩40,830 | ₩41,128 | ₩40,616 | ₩41,128 | +0.73% | 7.3천 |
|---|
| 2026.02.10 | ₩41,368 | ₩41,434 | ₩41,137 | ₩41,137 | -0.56% | 1.1천 |
|---|
| 2026.02.09 | ₩41,105 | ₩41,280 | ₩41,105 | ₩41,280 | +0.42% | 4.8천 |
|---|
| 2026.02.06 | ₩41,112 | ₩41,434 | ₩41,112 | ₩41,431 | +0.78% | 2천 |
|---|
| 2026.02.05 | ₩41,380 | ₩41,394 | ₩40,678 | ₩40,678 | -1.70% | 1.1만 |
|---|
| 2026.02.04 | ₩41,729 | ₩41,729 | ₩41,259 | ₩41,369 | -0.86% | 1.6만 |
|---|
| 2026.02.03 | ₩41,984 | ₩42,198 | ₩41,420 | ₩41,723 | -0.62% | 1.2만 |
|---|
| 2026.02.02 | ₩41,541 | ₩41,997 | ₩41,541 | ₩41,988 | +1.07% | 4.7천 |
|---|
| 2026.01.30 | ₩41,891 | ₩41,891 | ₩41,675 | ₩41,675 | -0.52% | 1.4천 |
|---|
| 2026.01.29 | ₩41,903 | ₩41,957 | ₩41,849 | ₩41,957 | +0.13% | 6.4천 |
|---|
| 2026.01.28 | ₩41,876 | ₩42,010 | ₩41,876 | ₩41,957 | +0.19% | 7.5천 |
|---|
| 2026.01.27 | ₩42,775 | ₩42,815 | ₩42,507 | ₩42,598 | -0.41% | 6.6천 |
|---|
| 2026.01.26 | ₩42,493 | ₩42,574 | ₩42,446 | ₩42,480 | -0.03% | 1.7만 |
|---|
| 2026.01.23 | ₩42,547 | ₩42,600 | ₩42,338 | ₩42,411 | -0.32% | 1.4만 |
|---|
| 2026.01.22 | ₩42,869 | ₩43,157 | ₩42,828 | ₩42,936 | +0.16% | 4.6만 |
|---|
| 2026.01.21 | ₩42,252 | ₩42,630 | ₩42,252 | ₩42,630 | +0.89% | 1만 |
|---|
| 2026.01.20 | ₩41,259 | ₩41,890 | ₩41,259 | ₩41,799 | +1.31% | 7.6천 |
|---|
| 2026.01.16 | ₩41,849 | ₩41,849 | ₩41,793 | ₩41,793 | -0.13% | 500 |
|---|
| 2026.01.15 | ₩42,224 | ₩42,225 | ₩42,151 | ₩42,151 | -0.17% | 1.1천 |
|---|
| 2026.01.14 | ₩41,984 | ₩42,267 | ₩41,890 | ₩42,267 | +0.67% | 2.9천 |
|---|
| 2026.01.13 | ₩41,689 | ₩41,823 | ₩41,581 | ₩41,799 | +0.26% | 1.4만 |
|---|
| 2026.01.12 | ₩41,682 | ₩41,741 | ₩41,501 | ₩41,741 | +0.14% | 2.3천 |
|---|
| 2026.01.09 | ₩41,870 | ₩41,870 | ₩41,756 | ₩41,765 | -0.25% | 1.1천 |
|---|
| 2026.01.08 | ₩42,238 | ₩42,238 | ₩41,608 | ₩41,672 | -1.34% | 5.5천 |
|---|
| 2026.01.07 | ₩41,890 | ₩42,238 | ₩41,890 | ₩42,220 | +0.79% | 1.6천 |
|---|
| 2026.01.06 | ₩41,568 | ₩41,674 | ₩41,447 | ₩41,674 | +0.25% | 1만 |
|---|
| 2026.01.05 | ₩40,267 | ₩40,777 | ₩40,227 | ₩40,769 | +1.25% | 7.1천 |
|---|
| 2026.01.02 | ₩40,643 | ₩40,696 | ₩40,513 | ₩40,696 | +0.13% | 1.8천 |
|---|
| 2025.12.31 | ₩40,649 | ₩40,750 | ₩40,649 | ₩40,656 | +0.02% | 7.3천 |
|---|
| 2025.12.30 | ₩40,790 | ₩40,790 | ₩40,710 | ₩40,773 | -0.04% | 1.7천 |
|---|
| 2025.12.29 | ₩41,125 | ₩41,166 | ₩40,990 | ₩40,990 | -0.33% | 600 |
|---|
| 2025.12.26 | ₩41,407 | ₩41,407 | ₩41,141 | ₩41,180 | -0.55% | 1.1천 |
|---|
| 2025.12.24 | ₩41,273 | ₩41,353 | ₩41,273 | ₩41,351 | +0.19% | 1.2천 |
|---|
| 2025.12.23 | ₩41,273 | ₩41,273 | ₩41,113 | ₩41,140 | -0.32% | 2.2천 |
|---|
| 2025.12.22 | ₩40,884 | ₩41,273 | ₩40,884 | ₩41,207 | +0.79% | 8.1천 |
|---|
| 2025.12.19 | ₩40,656 | ₩40,817 | ₩40,656 | ₩40,762 | +0.26% | 1.1천 |
|---|
| 2025.12.18 | ₩40,160 | ₩40,261 | ₩40,160 | ₩40,261 | +0.25% | 9.4천 |
|---|
| 2025.12.17 | ₩40,468 | ₩40,468 | ₩40,117 | ₩40,117 | -0.87% | 2.5천 |
|---|
| 2025.12.16 | ₩40,535 | ₩40,535 | ₩40,270 | ₩40,407 | -0.32% | 1천 |
|---|
| 2025.12.15 | ₩40,656 | ₩40,727 | ₩40,589 | ₩40,727 | +0.17% | 1.8천 |
|---|
| 2025.12.12 | ₩40,790 | ₩40,790 | ₩40,488 | ₩40,576 | -0.53% | 6.1천 |
|---|
| 2025.12.11 | ₩40,589 | ₩40,884 | ₩40,589 | ₩40,778 | +0.47% | 500 |
|---|
| 2025.12.10 | ₩40,147 | ₩40,817 | ₩40,147 | ₩40,804 | +1.64% | 2천 |
|---|
| 2025.12.09 | ₩40,763 | ₩40,763 | ₩40,206 | ₩40,206 | -1.37% | 800 |
|---|
| 2025.12.08 | ₩40,844 | ₩40,844 | ₩40,716 | ₩40,716 | -0.31% | 1.3천 |
|---|
| 2025.12.05 | ₩40,938 | ₩40,938 | ₩40,911 | ₩40,911 | -0.07% | 400 |
|---|
| 2025.12.04 | ₩40,897 | ₩41,112 | ₩40,804 | ₩40,977 | +0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩40,696 | ₩41,007 | ₩40,696 | ₩40,990 | +0.72% | 2.2천 |
|---|
| 2025.12.02 | ₩40,816 | ₩40,817 | ₩40,617 | ₩40,690 | -0.31% | 1만 |
|---|
| 2025.12.01 | ₩40,991 | ₩40,991 | ₩40,797 | ₩40,797 | -0.47% | 1.3천 |
|---|
| 2025.11.28 | ₩41,485 | ₩41,485 | ₩41,485 | ₩41,485 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩41,434 | ₩41,501 | ₩41,390 | ₩41,470 | +0.09% | 3.5천 |
|---|
| 2025.11.25 | ₩41,340 | ₩41,340 | ₩41,259 | ₩41,332 | -0.02% | 3.2천 |
|---|
| 2025.11.24 | ₩40,535 | ₩40,715 | ₩40,535 | ₩40,715 | +0.44% | 2천 |
|---|
| 2025.11.21 | ₩39,691 | ₩40,348 | ₩39,691 | ₩40,179 | +1.23% | 6.3천 |
|---|
| 2025.11.20 | ₩40,093 | ₩40,093 | ₩39,280 | ₩39,280 | -2.03% | 2.6천 |
|---|
| 2025.11.19 | ₩39,382 | ₩39,507 | ₩39,181 | ₩39,507 | +0.32% | 1.1천 |
|---|
| 2025.11.18 | ₩38,886 | ₩39,366 | ₩38,873 | ₩39,271 | +0.99% | 4.5천 |
|---|
| 2025.11.17 | ₩39,181 | ₩39,181 | ₩38,926 | ₩38,926 | -0.65% | 400 |
|---|
| 2025.11.14 | ₩38,712 | ₩38,937 | ₩38,712 | ₩38,937 | +0.58% | 700 |
|---|
| 2025.11.13 | ₩39,074 | ₩39,449 | ₩38,959 | ₩38,959 | -0.30% | 2.4천 |
|---|
| 2025.11.12 | ₩39,101 | ₩39,333 | ₩39,101 | ₩39,321 | +0.56% | 2천 |
|---|
| 2025.11.11 | ₩38,980 | ₩39,028 | ₩38,967 | ₩39,015 | +0.09% | 1.1만 |
|---|
| 2025.11.10 | ₩38,153 | ₩38,153 | ₩38,153 | ₩38,153 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,559 | ₩37,866 | ₩37,559 | ₩37,866 | +0.82% | 800 |
|---|
| 2025.11.06 | ₩37,961 | ₩37,961 | ₩37,639 | ₩37,926 | -0.09% | 7.2천 |
|---|
| 2025.11.05 | ₩37,720 | ₩37,914 | ₩37,639 | ₩37,914 | +0.52% | 1.7천 |
|---|
| 2025.11.04 | ₩37,545 | ₩38,108 | ₩37,545 | ₩37,791 | +0.65% | 1.5천 |
|---|
| 2025.11.03 | ₩37,552 | ₩37,914 | ₩37,492 | ₩37,914 | +0.96% | 7.2천 |
|---|
| 2025.10.31 | ₩38,133 | ₩38,245 | ₩38,036 | ₩38,245 | +0.30% | 3.2천 |
|---|
| 2025.10.30 | ₩37,840 | ₩38,213 | ₩37,840 | ₩38,017 | +0.47% | 1.8천 |
|---|
| 2025.10.29 | ₩37,988 | ₩37,988 | ₩37,722 | ₩37,722 | -0.70% | 700 |
|---|
| 2025.10.28 | ₩38,296 | ₩38,296 | ₩38,006 | ₩38,006 | -0.76% | 1천 |
|---|
| 2025.10.27 | ₩38,256 | ₩38,390 | ₩38,229 | ₩38,390 | +0.35% | 3천 |
|---|
| 2025.10.24 | ₩38,216 | ₩38,310 | ₩38,162 | ₩38,167 | -0.13% | 1.4천 |
|---|
| 2025.10.23 | ₩37,974 | ₩38,067 | ₩37,894 | ₩38,057 | +0.22% | 3천 |
|---|
| 2025.10.22 | ₩38,001 | ₩38,001 | ₩37,836 | ₩37,836 | -0.43% | 2.3천 |
|---|
| 2025.10.21 | ₩38,055 | ₩38,055 | ₩37,962 | ₩37,962 | -0.24% | 1.7천 |
|---|
| 2025.10.20 | ₩37,824 | ₩37,993 | ₩37,824 | ₩37,931 | +0.28% | 3.3천 |
|---|
| 2025.10.17 | ₩37,438 | ₩37,540 | ₩37,438 | ₩37,540 | +0.27% | 1.5천 |
|---|
| 2025.10.16 | ₩37,612 | ₩37,800 | ₩37,344 | ₩37,438 | -0.46% | 4.1천 |
|---|
| 2025.10.15 | ₩37,331 | ₩37,331 | ₩37,223 | ₩37,223 | -0.29% | 900 |
|---|
| 2025.10.14 | ₩36,943 | ₩37,154 | ₩36,943 | ₩36,971 | +0.08% | 7.3천 |
|---|
| 2025.10.13 | ₩36,902 | ₩36,967 | ₩36,861 | ₩36,967 | +0.18% | 800 |
|---|
| 2025.10.10 | ₩37,103 | ₩37,103 | ₩36,747 | ₩36,747 | -0.96% | 7.1천 |
|---|