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 | ₩44,895 | ₩45,813 | ₩44,895 | ₩45,813 | +2.04% | 1.6천 |
| 2026.10.08 | ₩45,055 | ₩45,055 | ₩44,217 | ₩44,895 | -0.36% | 3.1천 |
| 2026.10.07 | ₩45,334 | ₩45,334 | ₩45,334 | ₩45,334 | 0.00% | 100 |
| 2026.10.06 | ₩45,402 | ₩45,402 | ₩45,015 | ₩45,015 | -0.85% | 5.7천 |
| 2026.10.05 | ₩45,135 | ₩45,869 | ₩45,043 | ₩45,869 | +1.63% | 1.6천 |
| 2026.10.02 | ₩45,090 | ₩45,090 | ₩45,090 | ₩45,090 | 0.00% | 200 |
| 2026.10.01 | ₩45,362 | ₩45,362 | ₩45,054 | ₩45,054 | -0.68% | 200 |
| 2026.09.30 | ₩46,323 | ₩46,323 | ₩46,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,111 |
| -0.46% |
| 100 |
| 2026.09.29 | ₩46,670 | ₩46,670 | ₩46,056 | ₩46,475 | -0.42% | 5.4천 |
|---|
| 2026.09.28 | ₩46,584 | ₩46,584 | ₩46,584 | ₩46,584 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩46,283 | ₩46,381 | ₩46,009 | ₩46,381 | +0.21% | 2.2천 |
|---|
| 2026.09.24 | ₩46,264 | ₩46,264 | ₩46,264 | ₩46,264 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩46,456 | ₩46,456 | ₩45,536 | ₩45,692 | -1.65% | 8.1천 |
|---|
| 2026.09.22 | ₩45,656 | ₩46,283 | ₩45,602 | ₩46,216 | +1.23% | 3.9천 |
|---|
| 2026.09.21 | ₩45,522 | ₩45,682 | ₩45,522 | ₩45,674 | +0.33% | 1.3천 |
|---|
| 2026.09.18 | ₩45,682 | ₩45,682 | ₩45,175 | ₩45,175 | -1.11% | 4.5천 |
|---|
| 2026.09.17 | ₩45,588 | ₩45,588 | ₩45,588 | ₩45,588 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩44,575 | ₩44,776 | ₩44,575 | ₩44,776 | +0.45% | 500 |
|---|
| 2026.09.15 | ₩44,335 | ₩44,448 | ₩44,335 | ₩44,448 | +0.26% | 600 |
|---|
| 2026.09.14 | ₩44,175 | ₩44,309 | ₩44,175 | ₩44,309 | +0.31% | 500 |
|---|
| 2026.09.11 | ₩44,001 | ₩44,001 | ₩43,975 | ₩43,981 | -0.05% | 1.1천 |
|---|
| 2026.09.10 | ₩43,765 | ₩43,765 | ₩43,765 | ₩43,765 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩44,361 | ₩44,361 | ₩44,084 | ₩44,084 | -0.63% | 3.5천 |
|---|
| 2026.09.08 | ₩45,042 | ₩45,042 | ₩44,468 | ₩44,468 | -1.27% | 4.6천 |
|---|
| 2026.09.04 | ₩45,402 | ₩45,402 | ₩45,402 | ₩45,402 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩45,989 | ₩45,989 | ₩45,562 | ₩45,922 | -0.15% | 3.2천 |
|---|
| 2026.09.02 | ₩45,576 | ₩45,736 | ₩45,456 | ₩45,736 | +0.35% | 2.2천 |
|---|
| 2026.09.01 | ₩45,095 | ₩45,237 | ₩45,095 | ₩45,237 | +0.31% | 400 |
|---|
| 2026.08.31 | ₩45,054 | ₩45,107 | ₩44,975 | ₩45,107 | +0.12% | 1.6천 |
|---|
| 2026.08.28 | ₩45,255 | ₩45,255 | ₩45,201 | ₩45,201 | -0.12% | 1천 |
|---|
| 2026.08.27 | ₩46,229 | ₩46,229 | ₩46,031 | ₩46,031 | -0.43% | 1천 |
|---|
| 2026.08.26 | ₩46,216 | ₩46,323 | ₩46,216 | ₩46,231 | +0.03% | 3.5천 |
|---|
| 2026.08.25 | ₩46,376 | ₩46,510 | ₩46,376 | ₩46,455 | +0.17% | 1.7천 |
|---|
| 2026.08.24 | ₩45,682 | ₩45,902 | ₩45,682 | ₩45,902 | +0.48% | 1.4천 |
|---|
| 2026.08.21 | ₩45,415 | ₩46,296 | ₩45,415 | ₩46,145 | +1.61% | 6천 |
|---|
| 2026.08.20 | ₩45,949 | ₩46,203 | ₩45,444 | ₩45,444 | -1.10% | 6.1천 |
|---|
| 2026.08.19 | ₩45,802 | ₩46,421 | ₩45,802 | ₩46,421 | +1.35% | 6.3천 |
|---|
| 2026.08.18 | ₩43,574 | ₩43,582 | ₩43,574 | ₩43,582 | +0.02% | 500 |
|---|
| 2026.08.17 | ₩43,283 | ₩43,283 | ₩43,283 | ₩43,283 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩42,927 | ₩42,927 | ₩42,921 | ₩42,921 | -0.02% | 500 |
|---|
| 2026.08.13 | ₩43,107 | ₩43,158 | ₩43,107 | ₩43,158 | +0.12% | 3.5천 |
|---|
| 2026.08.12 | ₩43,267 | ₩43,297 | ₩43,267 | ₩43,297 | +0.07% | 100 |
|---|
| 2026.08.11 | ₩43,041 | ₩43,154 | ₩43,027 | ₩43,129 | +0.20% | 1천 |
|---|
| 2026.08.10 | ₩42,547 | ₩43,045 | ₩42,547 | ₩43,045 | +1.17% | 7.2천 |
|---|
| 2026.08.07 | ₩42,347 | ₩42,502 | ₩42,347 | ₩42,502 | +0.37% | 400 |
|---|
| 2026.08.06 | ₩41,586 | ₩41,775 | ₩41,586 | ₩41,775 | +0.45% | 1.1천 |
|---|
| 2026.08.05 | ₩41,787 | ₩41,867 | ₩41,787 | ₩41,820 | +0.08% | 2.2천 |
|---|
| 2026.08.04 | ₩41,326 | ₩41,640 | ₩41,320 | ₩41,640 | +0.76% | 3.7천 |
|---|
| 2026.08.03 | ₩41,119 | ₩41,253 | ₩41,053 | ₩41,197 | +0.19% | 3.1천 |
|---|
| 2026.07.31 | ₩41,346 | ₩41,346 | ₩41,346 | ₩41,346 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩41,306 | ₩41,697 | ₩41,306 | ₩41,697 | +0.95% | 200 |
|---|
| 2026.07.29 | ₩41,640 | ₩41,680 | ₩41,640 | ₩41,680 | +0.10% | 600 |
|---|
| 2026.07.28 | ₩42,067 | ₩42,067 | ₩41,895 | ₩41,895 | -0.41% | 900 |
|---|
| 2026.07.27 | ₩41,111 | ₩41,111 | ₩41,043 | ₩41,043 | -0.17% | 700 |
|---|
| 2026.07.24 | ₩41,121 | ₩41,153 | ₩41,003 | ₩41,003 | -0.29% | 1.6천 |
|---|
| 2026.07.23 | ₩41,042 | ₩41,042 | ₩41,042 | ₩41,042 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩40,372 | ₩40,519 | ₩40,310 | ₩40,310 | -0.16% | 3.9천 |
|---|
| 2026.07.21 | ₩40,012 | ₩40,572 | ₩40,012 | ₩40,572 | +1.40% | 3천 |
|---|
| 2026.07.20 | ₩40,592 | ₩40,592 | ₩40,254 | ₩40,254 | -0.83% | 500 |
|---|
| 2026.07.17 | ₩40,879 | ₩40,889 | ₩40,879 | ₩40,889 | +0.02% | 300 |
|---|
| 2026.07.16 | ₩41,089 | ₩41,089 | ₩41,089 | ₩41,089 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩40,733 | ₩40,879 | ₩40,702 | ₩40,702 | -0.08% | 1.3만 |
|---|
| 2026.07.14 | ₩40,426 | ₩40,548 | ₩40,426 | ₩40,548 | +0.30% | 2.9천 |
|---|
| 2026.07.13 | ₩40,786 | ₩40,933 | ₩40,786 | ₩40,906 | +0.29% | 500 |
|---|
| 2026.07.10 | ₩41,333 | ₩41,333 | ₩41,026 | ₩41,075 | -0.62% | 3.4천 |
|---|
| 2026.07.09 | ₩41,640 | ₩41,640 | ₩41,520 | ₩41,640 | 0.00% | 4.5천 |
|---|
| 2026.07.08 | ₩41,960 | ₩41,960 | ₩41,320 | ₩41,402 | -1.33% | 2.7천 |
|---|
| 2026.07.07 | ₩42,067 | ₩42,160 | ₩42,067 | ₩42,120 | +0.13% | 2.3천 |
|---|
| 2026.07.06 | ₩41,520 | ₩41,973 | ₩41,520 | ₩41,917 | +0.96% | 1.3천 |
|---|
| 2026.07.02 | ₩41,093 | ₩42,080 | ₩41,093 | ₩42,080 | +2.40% | 1.8천 |
|---|
| 2026.07.01 | ₩40,950 | ₩40,950 | ₩40,950 | ₩40,950 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,053 | ₩41,053 | ₩40,853 | ₩40,853 | -0.49% | 1.2천 |
|---|
| 2026.06.29 | ₩40,826 | ₩41,066 | ₩40,826 | ₩41,057 | +0.57% | 6.3천 |
|---|
| 2026.06.26 | ₩40,734 | ₩40,803 | ₩40,459 | ₩40,803 | +0.17% | 800 |
|---|
| 2026.06.25 | ₩40,012 | ₩40,012 | ₩39,912 | ₩39,912 | -0.25% | 900 |
|---|
| 2026.06.24 | ₩39,345 | ₩39,345 | ₩39,200 | ₩39,229 | -0.30% | 800 |
|---|
| 2026.06.23 | ₩38,514 | ₩38,514 | ₩38,514 | ₩38,514 | 0.00% | 2.3천 |
|---|
| 2026.06.22 | ₩38,158 | ₩38,158 | ₩38,107 | ₩38,107 | -0.13% | 500 |
|---|
| 2026.06.18 | ₩37,651 | ₩37,917 | ₩37,651 | ₩37,917 | +0.71% | 700 |
|---|
| 2026.06.17 | ₩37,897 | ₩37,897 | ₩37,897 | ₩37,897 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩38,011 | ₩38,171 | ₩38,011 | ₩38,012 | +0.00% | 700 |
|---|
| 2026.06.15 | ₩38,291 | ₩38,291 | ₩37,851 | ₩38,000 | -0.76% | 2.1천 |
|---|
| 2026.06.12 | ₩38,011 | ₩38,211 | ₩38,011 | ₩38,103 | +0.24% | 5.1천 |
|---|
| 2026.06.11 | ₩38,174 | ₩38,174 | ₩38,174 | ₩38,174 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩37,580 | ₩37,580 | ₩37,580 | ₩37,580 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩38,057 | ₩38,232 | ₩37,851 | ₩38,232 | +0.46% | 1.2천 |
|---|
| 2026.06.08 | ₩38,011 | ₩38,011 | ₩37,719 | ₩37,719 | -0.77% | 900 |
|---|
| 2026.06.05 | ₩37,965 | ₩37,965 | ₩37,965 | ₩37,965 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩37,797 | ₩38,371 | ₩37,797 | ₩38,351 | +1.46% | 600 |
|---|
| 2026.06.03 | ₩37,090 | ₩37,608 | ₩37,090 | ₩37,608 | +1.40% | 500 |
|---|
| 2026.06.02 | ₩37,130 | ₩37,264 | ₩37,130 | ₩37,264 | +0.36% | 900 |
|---|
| 2026.06.01 | ₩37,811 | ₩37,944 | ₩37,811 | ₩37,881 | +0.19% | 1.9천 |
|---|
| 2026.05.29 | ₩38,144 | ₩38,332 | ₩38,144 | ₩38,332 | +0.49% | 500 |
|---|
| 2026.05.28 | ₩37,611 | ₩38,120 | ₩37,611 | ₩38,120 | +1.36% | 400 |
|---|
| 2026.05.27 | ₩37,757 | ₩37,757 | ₩37,464 | ₩37,526 | -0.61% | 200 |
|---|
| 2026.05.26 | ₩37,557 | ₩37,557 | ₩37,410 | ₩37,492 | -0.17% | 1천 |
|---|
| 2026.05.22 | ₩37,424 | ₩37,504 | ₩37,357 | ₩37,464 | +0.11% | 9.4천 |
|---|
| 2026.05.21 | ₩36,850 | ₩37,197 | ₩36,850 | ₩37,197 | +0.94% | 400 |
|---|
| 2026.05.20 | ₩36,677 | ₩36,843 | ₩36,677 | ₩36,843 | +0.45% | 700 |
|---|
| 2026.05.19 | ₩36,383 | ₩36,522 | ₩36,383 | ₩36,522 | +0.38% | 400 |
|---|
| 2026.05.18 | ₩36,370 | ₩36,490 | ₩36,356 | ₩36,418 | +0.13% | 2.4만 |
|---|
| 2026.05.15 | ₩36,870 | ₩36,903 | ₩36,376 | ₩36,376 | -1.34% | 1.2천 |
|---|
| 2026.05.14 | ₩37,104 | ₩37,104 | ₩36,927 | ₩36,927 | -0.47% | 1.8천 |
|---|
| 2026.05.13 | ₩37,017 | ₩37,158 | ₩36,943 | ₩37,158 | +0.38% | 500 |
|---|
| 2026.05.12 | ₩36,770 | ₩37,344 | ₩36,770 | ₩37,330 | +1.52% | 9.5천 |
|---|
| 2026.05.11 | ₩37,264 | ₩37,264 | ₩36,771 | ₩36,771 | -1.32% | 1.9천 |
|---|
| 2026.05.08 | ₩37,023 | ₩37,023 | ₩37,019 | ₩37,019 | -0.01% | 600 |
|---|
| 2026.05.07 | ₩37,864 | ₩37,864 | ₩37,290 | ₩37,300 | -1.49% | 3.9천 |
|---|
| 2026.05.06 | ₩37,624 | ₩37,729 | ₩37,624 | ₩37,729 | +0.28% | 600 |
|---|
| 2026.05.05 | ₩37,544 | ₩37,544 | ₩37,530 | ₩37,530 | -0.04% | 300 |
|---|
| 2026.05.04 | ₩37,150 | ₩37,264 | ₩37,130 | ₩37,146 | -0.01% | 7.6천 |
|---|
| 2026.05.01 | ₩37,357 | ₩37,357 | ₩37,160 | ₩37,160 | -0.53% | 300 |
|---|
| 2026.04.30 | ₩37,130 | ₩37,426 | ₩37,130 | ₩37,426 | +0.80% | 600 |
|---|
| 2026.04.29 | ₩36,983 | ₩36,983 | ₩36,838 | ₩36,838 | -0.39% | 800 |
|---|
| 2026.04.28 | ₩37,464 | ₩37,464 | ₩37,090 | ₩37,212 | -0.67% | 900 |
|---|
| 2026.04.27 | ₩37,450 | ₩37,651 | ₩37,344 | ₩37,353 | -0.26% | 2.5만 |
|---|
| 2026.04.24 | ₩37,611 | ₩37,704 | ₩37,611 | ₩37,625 | +0.04% | 1.2천 |
|---|
| 2026.04.23 | ₩38,118 | ₩38,118 | ₩37,637 | ₩37,891 | -0.60% | 3.8천 |
|---|
| 2026.04.22 | ₩38,625 | ₩38,625 | ₩38,571 | ₩38,582 | -0.11% | 2.3천 |
|---|
| 2026.04.21 | ₩39,005 | ₩39,005 | ₩38,609 | ₩38,609 | -1.02% | 800 |
|---|
| 2026.04.20 | ₩39,131 | ₩39,358 | ₩39,131 | ₩39,194 | +0.16% | 5.8천 |
|---|
| 2026.04.17 | ₩39,158 | ₩39,368 | ₩39,158 | ₩39,368 | +0.53% | 400 |
|---|
| 2026.04.16 | ₩38,865 | ₩38,865 | ₩38,625 | ₩38,729 | -0.35% | 700 |
|---|
| 2026.04.15 | ₩39,292 | ₩39,372 | ₩39,078 | ₩39,154 | -0.35% | 3.1천 |
|---|
| 2026.04.14 | ₩38,825 | ₩39,300 | ₩38,825 | ₩39,300 | +1.22% | 1.3천 |
|---|
| 2026.04.13 | ₩38,821 | ₩38,821 | ₩38,821 | ₩38,821 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩38,718 | ₩38,718 | ₩38,444 | ₩38,492 | -0.58% | 1.4천 |
|---|
| 2026.04.09 | ₩39,006 | ₩39,006 | ₩39,006 | ₩39,006 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩39,074 | ₩39,074 | ₩39,074 | ₩39,074 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩37,971 | ₩38,278 | ₩37,957 | ₩38,278 | +0.81% | 400 |
|---|
| 2026.04.06 | ₩38,224 | ₩38,331 | ₩38,224 | ₩38,331 | +0.28% | 600 |
|---|
| 2026.04.02 | ₩38,638 | ₩38,665 | ₩38,531 | ₩38,564 | -0.19% | 8.9천 |
|---|
| 2026.04.01 | ₩38,891 | ₩38,891 | ₩38,691 | ₩38,730 | -0.42% | 6.3천 |
|---|
| 2026.03.31 | ₩38,224 | ₩38,598 | ₩38,211 | ₩38,598 | +0.98% | 4.2천 |
|---|
| 2026.03.30 | ₩37,704 | ₩37,704 | ₩37,589 | ₩37,589 | -0.30% | 200 |
|---|
| 2026.03.27 | ₩37,461 | ₩37,461 | ₩37,461 | ₩37,461 | 0.00% | 500 |
|---|
| 2026.03.26 | ₩38,234 | ₩38,234 | ₩38,234 | ₩38,234 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,411 | ₩38,544 | ₩38,407 | ₩38,407 | -0.01% | 1.7천 |
|---|
| 2026.03.24 | ₩37,684 | ₩37,984 | ₩37,684 | ₩37,877 | +0.51% | 3천 |
|---|
| 2026.03.23 | ₩37,984 | ₩37,984 | ₩37,977 | ₩37,977 | -0.02% | 800 |
|---|
| 2026.03.20 | ₩37,811 | ₩37,991 | ₩37,404 | ₩37,514 | -0.78% | 1천 |
|---|
| 2026.03.19 | ₩38,009 | ₩38,009 | ₩38,009 | ₩38,009 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩38,358 | ₩38,358 | ₩38,079 | ₩38,079 | -0.73% | 900 |
|---|
| 2026.03.17 | ₩38,693 | ₩38,798 | ₩38,584 | ₩38,625 | -0.18% | 2.7천 |
|---|
| 2026.03.16 | ₩38,711 | ₩38,718 | ₩38,531 | ₩38,555 | -0.40% | 900 |
|---|
| 2026.03.13 | ₩38,364 | ₩38,364 | ₩38,196 | ₩38,196 | -0.44% | 3.6천 |
|---|
| 2026.03.12 | ₩38,838 | ₩38,838 | ₩38,398 | ₩38,398 | -1.13% | 3.8천 |
|---|
| 2026.03.11 | ₩39,465 | ₩39,465 | ₩39,324 | ₩39,324 | -0.36% | 400 |
|---|
| 2026.03.10 | ₩39,612 | ₩39,852 | ₩39,494 | ₩39,494 | -0.30% | 1.3천 |
|---|
| 2026.03.09 | ₩38,971 | ₩39,739 | ₩38,971 | ₩39,739 | +1.97% | 700 |
|---|
| 2026.03.06 | ₩39,238 | ₩39,265 | ₩38,999 | ₩39,254 | +0.04% | 5.4천 |
|---|
| 2026.03.05 | ₩39,478 | ₩39,683 | ₩39,478 | ₩39,683 | +0.52% | 300 |
|---|
| 2026.03.04 | ₩40,452 | ₩40,627 | ₩40,439 | ₩40,627 | +0.43% | 2.8천 |
|---|
| 2026.03.03 | ₩40,252 | ₩40,692 | ₩39,759 | ₩40,390 | +0.34% | 1.4만 |
|---|
| 2026.03.02 | ₩40,893 | ₩41,173 | ₩40,799 | ₩40,989 | +0.23% | 1만 |
|---|
| 2026.02.27 | ₩41,119 | ₩41,394 | ₩41,119 | ₩41,394 | +0.67% | 4.5천 |
|---|
| 2026.02.26 | ₩41,039 | ₩41,039 | ₩40,706 | ₩41,021 | -0.05% | 6.6천 |
|---|
| 2026.02.25 | ₩41,225 | ₩41,225 | ₩41,225 | ₩41,225 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩41,366 | ₩41,413 | ₩41,310 | ₩41,310 | -0.14% | 2.5천 |
|---|
| 2026.02.23 | ₩41,053 | ₩41,079 | ₩40,946 | ₩41,058 | +0.01% | 7.1천 |
|---|
| 2026.02.20 | ₩41,009 | ₩41,009 | ₩41,009 | ₩41,009 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩40,999 | ₩41,166 | ₩40,953 | ₩41,166 | +0.41% | 1.9천 |
|---|
| 2026.02.18 | ₩41,166 | ₩41,173 | ₩41,065 | ₩41,141 | -0.06% | 2.8천 |
|---|
| 2026.02.17 | ₩40,713 | ₩40,949 | ₩40,679 | ₩40,949 | +0.58% | 4.4천 |
|---|
| 2026.02.13 | ₩40,479 | ₩41,094 | ₩40,479 | ₩40,659 | +0.44% | 1.5천 |
|---|
| 2026.02.12 | ₩40,825 | ₩40,839 | ₩40,492 | ₩40,492 | -0.81% | 4.1천 |
|---|
| 2026.02.11 | ₩40,626 | ₩40,922 | ₩40,412 | ₩40,922 | +0.73% | 7.3천 |
|---|
| 2026.02.10 | ₩41,161 | ₩41,226 | ₩40,931 | ₩40,931 | -0.56% | 1.1천 |
|---|
| 2026.02.09 | ₩40,899 | ₩41,073 | ₩40,899 | ₩41,073 | +0.42% | 4.8천 |
|---|
| 2026.02.06 | ₩40,906 | ₩41,226 | ₩40,906 | ₩41,223 | +0.78% | 2천 |
|---|
| 2026.02.05 | ₩41,173 | ₩41,186 | ₩40,474 | ₩40,474 | -1.70% | 1.1만 |
|---|
| 2026.02.04 | ₩41,520 | ₩41,520 | ₩41,053 | ₩41,162 | -0.86% | 1.6만 |
|---|
| 2026.02.03 | ₩41,773 | ₩41,987 | ₩41,213 | ₩41,514 | -0.62% | 1.2만 |
|---|
| 2026.02.02 | ₩41,333 | ₩41,787 | ₩41,333 | ₩41,777 | +1.07% | 4.7천 |
|---|
| 2026.01.30 | ₩41,681 | ₩41,681 | ₩41,466 | ₩41,466 | -0.52% | 1.4천 |
|---|
| 2026.01.29 | ₩41,693 | ₩41,746 | ₩41,640 | ₩41,746 | +0.13% | 6.4천 |
|---|
| 2026.01.28 | ₩41,666 | ₩41,800 | ₩41,666 | ₩41,746 | +0.19% | 7.5천 |
|---|
| 2026.01.27 | ₩42,560 | ₩42,600 | ₩42,294 | ₩42,384 | -0.41% | 6.6천 |
|---|
| 2026.01.26 | ₩42,280 | ₩42,360 | ₩42,233 | ₩42,267 | -0.03% | 1.7만 |
|---|
| 2026.01.23 | ₩42,334 | ₩42,387 | ₩42,125 | ₩42,199 | -0.32% | 1.4만 |
|---|
| 2026.01.22 | ₩42,654 | ₩42,941 | ₩42,614 | ₩42,720 | +0.16% | 4.6만 |
|---|
| 2026.01.21 | ₩42,040 | ₩42,416 | ₩42,040 | ₩42,416 | +0.89% | 1만 |
|---|
| 2026.01.20 | ₩41,053 | ₩41,680 | ₩41,053 | ₩41,589 | +1.31% | 7.6천 |
|---|
| 2026.01.16 | ₩41,640 | ₩41,640 | ₩41,584 | ₩41,584 | -0.13% | 500 |
|---|
| 2026.01.15 | ₩42,012 | ₩42,013 | ₩41,940 | ₩41,940 | -0.17% | 1.1천 |
|---|
| 2026.01.14 | ₩41,773 | ₩42,055 | ₩41,680 | ₩42,055 | +0.67% | 2.9천 |
|---|
| 2026.01.13 | ₩41,480 | ₩41,613 | ₩41,373 | ₩41,589 | +0.26% | 1.4만 |
|---|
| 2026.01.12 | ₩41,473 | ₩41,532 | ₩41,293 | ₩41,532 | +0.14% | 2.3천 |
|---|
| 2026.01.09 | ₩41,660 | ₩41,660 | ₩41,546 | ₩41,556 | -0.25% | 1.1천 |
|---|
| 2026.01.08 | ₩42,027 | ₩42,027 | ₩41,400 | ₩41,464 | -1.34% | 5.5천 |
|---|
| 2026.01.07 | ₩41,680 | ₩42,027 | ₩41,680 | ₩42,008 | +0.79% | 1.6천 |
|---|
| 2026.01.06 | ₩41,360 | ₩41,465 | ₩41,240 | ₩41,465 | +0.25% | 1만 |
|---|
| 2026.01.05 | ₩40,065 | ₩40,572 | ₩40,025 | ₩40,564 | +1.25% | 7.1천 |
|---|
| 2026.01.02 | ₩40,439 | ₩40,492 | ₩40,310 | ₩40,492 | +0.13% | 1.8천 |
|---|
| 2025.12.31 | ₩40,446 | ₩40,546 | ₩40,446 | ₩40,452 | +0.02% | 7.3천 |
|---|
| 2025.12.30 | ₩40,586 | ₩40,586 | ₩40,506 | ₩40,568 | -0.04% | 1.7천 |
|---|
| 2025.12.29 | ₩40,919 | ₩40,959 | ₩40,785 | ₩40,785 | -0.33% | 600 |
|---|
| 2025.12.26 | ₩41,199 | ₩41,199 | ₩40,935 | ₩40,974 | -0.55% | 1.1천 |
|---|
| 2025.12.24 | ₩41,066 | ₩41,146 | ₩41,066 | ₩41,143 | +0.19% | 1.2천 |
|---|
| 2025.12.23 | ₩41,066 | ₩41,066 | ₩40,907 | ₩40,934 | -0.32% | 2.2천 |
|---|
| 2025.12.22 | ₩40,679 | ₩41,066 | ₩40,679 | ₩41,001 | +0.79% | 8.1천 |
|---|
| 2025.12.19 | ₩40,452 | ₩40,612 | ₩40,452 | ₩40,558 | +0.26% | 1.1천 |
|---|
| 2025.12.18 | ₩39,959 | ₩40,059 | ₩39,959 | ₩40,059 | +0.25% | 9.4천 |
|---|
| 2025.12.17 | ₩40,266 | ₩40,266 | ₩39,916 | ₩39,916 | -0.87% | 2.5천 |
|---|
| 2025.12.16 | ₩40,332 | ₩40,332 | ₩40,068 | ₩40,204 | -0.32% | 1천 |
|---|
| 2025.12.15 | ₩40,452 | ₩40,523 | ₩40,386 | ₩40,523 | +0.17% | 1.8천 |
|---|
| 2025.12.12 | ₩40,586 | ₩40,586 | ₩40,286 | ₩40,372 | -0.53% | 6.1천 |
|---|
| 2025.12.11 | ₩40,386 | ₩40,679 | ₩40,386 | ₩40,574 | +0.47% | 500 |
|---|
| 2025.12.10 | ₩39,945 | ₩40,612 | ₩39,945 | ₩40,599 | +1.64% | 2천 |
|---|
| 2025.12.09 | ₩40,559 | ₩40,559 | ₩40,004 | ₩40,004 | -1.37% | 800 |
|---|
| 2025.12.08 | ₩40,639 | ₩40,639 | ₩40,512 | ₩40,512 | -0.31% | 1.3천 |
|---|
| 2025.12.05 | ₩40,733 | ₩40,733 | ₩40,706 | ₩40,706 | -0.07% | 400 |
|---|
| 2025.12.04 | ₩40,692 | ₩40,906 | ₩40,599 | ₩40,771 | +0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩40,492 | ₩40,802 | ₩40,492 | ₩40,785 | +0.72% | 2.2천 |
|---|
| 2025.12.02 | ₩40,611 | ₩40,612 | ₩40,414 | ₩40,486 | -0.31% | 1만 |
|---|
| 2025.12.01 | ₩40,786 | ₩40,786 | ₩40,592 | ₩40,592 | -0.47% | 1.3천 |
|---|
| 2025.11.28 | ₩41,277 | ₩41,277 | ₩41,277 | ₩41,277 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩41,226 | ₩41,293 | ₩41,182 | ₩41,262 | +0.09% | 3.5천 |
|---|
| 2025.11.25 | ₩41,133 | ₩41,133 | ₩41,053 | ₩41,125 | -0.02% | 3.2천 |
|---|
| 2025.11.24 | ₩40,332 | ₩40,511 | ₩40,332 | ₩40,511 | +0.44% | 2천 |
|---|
| 2025.11.21 | ₩39,492 | ₩40,145 | ₩39,492 | ₩39,977 | +1.23% | 6.3천 |
|---|
| 2025.11.20 | ₩39,892 | ₩39,892 | ₩39,083 | ₩39,083 | -2.03% | 2.6천 |
|---|
| 2025.11.19 | ₩39,185 | ₩39,309 | ₩38,985 | ₩39,309 | +0.32% | 1.1천 |
|---|
| 2025.11.18 | ₩38,691 | ₩39,169 | ₩38,678 | ₩39,074 | +0.99% | 4.5천 |
|---|
| 2025.11.17 | ₩38,985 | ₩38,985 | ₩38,731 | ₩38,731 | -0.65% | 400 |
|---|
| 2025.11.14 | ₩38,518 | ₩38,742 | ₩38,518 | ₩38,742 | +0.58% | 700 |
|---|
| 2025.11.13 | ₩38,878 | ₩39,252 | ₩38,763 | ₩38,763 | -0.30% | 2.4천 |
|---|
| 2025.11.12 | ₩38,905 | ₩39,136 | ₩38,905 | ₩39,123 | +0.56% | 2천 |
|---|
| 2025.11.11 | ₩38,785 | ₩38,833 | ₩38,771 | ₩38,819 | +0.09% | 1.1만 |
|---|
| 2025.11.10 | ₩37,961 | ₩37,961 | ₩37,961 | ₩37,961 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,370 | ₩37,676 | ₩37,370 | ₩37,676 | +0.82% | 800 |
|---|
| 2025.11.06 | ₩37,771 | ₩37,771 | ₩37,450 | ₩37,736 | -0.09% | 7.2천 |
|---|
| 2025.11.05 | ₩37,530 | ₩37,724 | ₩37,450 | ₩37,724 | +0.52% | 1.7천 |
|---|
| 2025.11.04 | ₩37,357 | ₩37,917 | ₩37,357 | ₩37,601 | +0.65% | 1.5천 |
|---|
| 2025.11.03 | ₩37,364 | ₩37,724 | ₩37,304 | ₩37,724 | +0.96% | 7.2천 |
|---|
| 2025.10.31 | ₩37,941 | ₩38,053 | ₩37,845 | ₩38,053 | +0.30% | 3.2천 |
|---|
| 2025.10.30 | ₩37,651 | ₩38,021 | ₩37,651 | ₩37,827 | +0.47% | 1.8천 |
|---|
| 2025.10.29 | ₩37,797 | ₩37,797 | ₩37,533 | ₩37,533 | -0.70% | 700 |
|---|
| 2025.10.28 | ₩38,104 | ₩38,104 | ₩37,816 | ₩37,816 | -0.76% | 1천 |
|---|
| 2025.10.27 | ₩38,064 | ₩38,198 | ₩38,037 | ₩38,198 | +0.35% | 3천 |
|---|
| 2025.10.24 | ₩38,024 | ₩38,118 | ₩37,971 | ₩37,976 | -0.13% | 1.4천 |
|---|
| 2025.10.23 | ₩37,784 | ₩37,876 | ₩37,704 | ₩37,867 | +0.22% | 3천 |
|---|
| 2025.10.22 | ₩37,811 | ₩37,811 | ₩37,647 | ₩37,647 | -0.43% | 2.3천 |
|---|
| 2025.10.21 | ₩37,864 | ₩37,864 | ₩37,772 | ₩37,772 | -0.24% | 1.7천 |
|---|
| 2025.10.20 | ₩37,635 | ₩37,803 | ₩37,635 | ₩37,741 | +0.28% | 3.3천 |
|---|
| 2025.10.17 | ₩37,250 | ₩37,352 | ₩37,250 | ₩37,352 | +0.27% | 1.5천 |
|---|
| 2025.10.16 | ₩37,424 | ₩37,611 | ₩37,157 | ₩37,250 | -0.46% | 4.1천 |
|---|
| 2025.10.15 | ₩37,144 | ₩37,144 | ₩37,037 | ₩37,037 | -0.29% | 900 |
|---|
| 2025.10.14 | ₩36,758 | ₩36,967 | ₩36,758 | ₩36,786 | +0.08% | 7.3천 |
|---|
| 2025.10.13 | ₩36,717 | ₩36,782 | ₩36,677 | ₩36,782 | +0.18% | 800 |
|---|
| 2025.10.10 | ₩36,917 | ₩36,917 | ₩36,563 | ₩36,563 | -0.96% | 7.1천 |
|---|