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 | ₩45,040 | ₩45,961 | ₩45,040 | ₩45,961 | +2.04% | 1.6천 |
| 2026.10.08 | ₩45,200 | ₩45,200 | ₩44,360 | ₩45,040 | -0.36% | 3.1천 |
| 2026.10.07 | ₩45,480 | ₩45,480 | ₩45,480 | ₩45,480 | 0.00% | 100 |
| 2026.10.06 | ₩45,548 | ₩45,548 | ₩45,160 | ₩45,160 | -0.85% | 5.7천 |
| 2026.10.05 | ₩45,281 | ₩46,017 | ₩45,188 | ₩46,017 | +1.63% | 1.6천 |
| 2026.10.02 | ₩45,235 | ₩45,235 | ₩45,235 | ₩45,235 | 0.00% | 200 |
| 2026.10.01 | ₩45,508 | ₩45,508 | ₩45,199 | ₩45,199 | -0.68% | 200 |
| 2026.09.30 | ₩46,472 | ₩46,472 | ₩46,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,259 |
| -0.46% |
| 100 |
| 2026.09.29 | ₩46,820 | ₩46,820 | ₩46,204 | ₩46,625 | -0.42% | 5.4천 |
|---|
| 2026.09.28 | ₩46,734 | ₩46,734 | ₩46,734 | ₩46,734 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩46,432 | ₩46,531 | ₩46,157 | ₩46,531 | +0.21% | 2.2천 |
|---|
| 2026.09.24 | ₩46,413 | ₩46,413 | ₩46,413 | ₩46,413 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩46,606 | ₩46,606 | ₩45,682 | ₩45,839 | -1.65% | 8.1천 |
|---|
| 2026.09.22 | ₩45,803 | ₩46,432 | ₩45,749 | ₩46,365 | +1.23% | 3.9천 |
|---|
| 2026.09.21 | ₩45,669 | ₩45,830 | ₩45,669 | ₩45,822 | +0.33% | 1.3천 |
|---|
| 2026.09.18 | ₩45,830 | ₩45,830 | ₩45,321 | ₩45,321 | -1.11% | 4.5천 |
|---|
| 2026.09.17 | ₩45,735 | ₩45,735 | ₩45,735 | ₩45,735 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩44,719 | ₩44,921 | ₩44,719 | ₩44,921 | +0.45% | 500 |
|---|
| 2026.09.15 | ₩44,478 | ₩44,591 | ₩44,478 | ₩44,591 | +0.26% | 600 |
|---|
| 2026.09.14 | ₩44,317 | ₩44,452 | ₩44,317 | ₩44,452 | +0.31% | 500 |
|---|
| 2026.09.11 | ₩44,143 | ₩44,143 | ₩44,116 | ₩44,123 | -0.05% | 1.1천 |
|---|
| 2026.09.10 | ₩43,906 | ₩43,906 | ₩43,906 | ₩43,906 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩44,504 | ₩44,504 | ₩44,226 | ₩44,226 | -0.63% | 3.5천 |
|---|
| 2026.09.08 | ₩45,187 | ₩45,187 | ₩44,612 | ₩44,612 | -1.27% | 4.6천 |
|---|
| 2026.09.04 | ₩45,548 | ₩45,548 | ₩45,548 | ₩45,548 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩46,137 | ₩46,137 | ₩45,709 | ₩46,070 | -0.15% | 3.2천 |
|---|
| 2026.09.02 | ₩45,722 | ₩45,883 | ₩45,602 | ₩45,883 | +0.35% | 2.2천 |
|---|
| 2026.09.01 | ₩45,241 | ₩45,383 | ₩45,241 | ₩45,383 | +0.31% | 400 |
|---|
| 2026.08.31 | ₩45,199 | ₩45,253 | ₩45,120 | ₩45,253 | +0.12% | 1.6천 |
|---|
| 2026.08.28 | ₩45,401 | ₩45,401 | ₩45,346 | ₩45,346 | -0.12% | 1천 |
|---|
| 2026.08.27 | ₩46,378 | ₩46,378 | ₩46,179 | ₩46,179 | -0.43% | 1천 |
|---|
| 2026.08.26 | ₩46,365 | ₩46,472 | ₩46,365 | ₩46,380 | +0.03% | 3.5천 |
|---|
| 2026.08.25 | ₩46,526 | ₩46,659 | ₩46,526 | ₩46,605 | +0.17% | 1.7천 |
|---|
| 2026.08.24 | ₩45,830 | ₩46,050 | ₩45,830 | ₩46,050 | +0.48% | 1.4천 |
|---|
| 2026.08.21 | ₩45,562 | ₩46,445 | ₩45,562 | ₩46,294 | +1.61% | 6천 |
|---|
| 2026.08.20 | ₩46,097 | ₩46,352 | ₩45,590 | ₩45,590 | -1.10% | 6.1천 |
|---|
| 2026.08.19 | ₩45,950 | ₩46,571 | ₩45,950 | ₩46,571 | +1.35% | 6.3천 |
|---|
| 2026.08.18 | ₩43,715 | ₩43,723 | ₩43,715 | ₩43,723 | +0.02% | 500 |
|---|
| 2026.08.17 | ₩43,423 | ₩43,423 | ₩43,423 | ₩43,423 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩43,066 | ₩43,066 | ₩43,059 | ₩43,059 | -0.02% | 500 |
|---|
| 2026.08.13 | ₩43,246 | ₩43,297 | ₩43,246 | ₩43,297 | +0.12% | 3.5천 |
|---|
| 2026.08.12 | ₩43,407 | ₩43,436 | ₩43,407 | ₩43,436 | +0.07% | 100 |
|---|
| 2026.08.11 | ₩43,179 | ₩43,293 | ₩43,166 | ₩43,268 | +0.20% | 1천 |
|---|
| 2026.08.10 | ₩42,684 | ₩43,183 | ₩42,684 | ₩43,183 | +1.17% | 7.2천 |
|---|
| 2026.08.07 | ₩42,483 | ₩42,639 | ₩42,483 | ₩42,639 | +0.37% | 400 |
|---|
| 2026.08.06 | ₩41,720 | ₩41,909 | ₩41,720 | ₩41,909 | +0.45% | 1.1천 |
|---|
| 2026.08.05 | ₩41,921 | ₩42,002 | ₩41,921 | ₩41,955 | +0.08% | 2.2천 |
|---|
| 2026.08.04 | ₩41,459 | ₩41,774 | ₩41,453 | ₩41,774 | +0.76% | 3.7천 |
|---|
| 2026.08.03 | ₩41,252 | ₩41,386 | ₩41,185 | ₩41,330 | +0.19% | 3.1천 |
|---|
| 2026.07.31 | ₩41,479 | ₩41,479 | ₩41,479 | ₩41,479 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩41,439 | ₩41,832 | ₩41,439 | ₩41,832 | +0.95% | 200 |
|---|
| 2026.07.29 | ₩41,774 | ₩41,814 | ₩41,774 | ₩41,814 | +0.10% | 600 |
|---|
| 2026.07.28 | ₩42,202 | ₩42,202 | ₩42,030 | ₩42,030 | -0.41% | 900 |
|---|
| 2026.07.27 | ₩41,244 | ₩41,244 | ₩41,176 | ₩41,176 | -0.17% | 700 |
|---|
| 2026.07.24 | ₩41,253 | ₩41,285 | ₩41,136 | ₩41,136 | -0.29% | 1.6천 |
|---|
| 2026.07.23 | ₩41,174 | ₩41,174 | ₩41,174 | ₩41,174 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩40,502 | ₩40,650 | ₩40,439 | ₩40,439 | -0.16% | 3.9천 |
|---|
| 2026.07.21 | ₩40,141 | ₩40,703 | ₩40,141 | ₩40,703 | +1.40% | 3천 |
|---|
| 2026.07.20 | ₩40,723 | ₩40,723 | ₩40,383 | ₩40,383 | -0.83% | 500 |
|---|
| 2026.07.17 | ₩41,011 | ₩41,020 | ₩41,011 | ₩41,020 | +0.02% | 300 |
|---|
| 2026.07.16 | ₩41,221 | ₩41,221 | ₩41,221 | ₩41,221 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩40,864 | ₩41,011 | ₩40,833 | ₩40,833 | -0.08% | 1.3만 |
|---|
| 2026.07.14 | ₩40,556 | ₩40,679 | ₩40,556 | ₩40,679 | +0.30% | 2.9천 |
|---|
| 2026.07.13 | ₩40,917 | ₩41,065 | ₩40,917 | ₩41,038 | +0.29% | 500 |
|---|
| 2026.07.10 | ₩41,466 | ₩41,466 | ₩41,158 | ₩41,208 | -0.62% | 3.4천 |
|---|
| 2026.07.09 | ₩41,774 | ₩41,774 | ₩41,653 | ₩41,774 | 0.00% | 4.5천 |
|---|
| 2026.07.08 | ₩42,095 | ₩42,095 | ₩41,453 | ₩41,536 | -1.33% | 2.7천 |
|---|
| 2026.07.07 | ₩42,202 | ₩42,296 | ₩42,202 | ₩42,256 | +0.13% | 2.3천 |
|---|
| 2026.07.06 | ₩41,653 | ₩42,109 | ₩41,653 | ₩42,052 | +0.96% | 1.3천 |
|---|
| 2026.07.02 | ₩41,225 | ₩42,216 | ₩41,225 | ₩42,216 | +2.40% | 1.8천 |
|---|
| 2026.07.01 | ₩41,082 | ₩41,082 | ₩41,082 | ₩41,082 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,185 | ₩41,185 | ₩40,984 | ₩40,984 | -0.49% | 1.2천 |
|---|
| 2026.06.29 | ₩40,957 | ₩41,198 | ₩40,957 | ₩41,189 | +0.57% | 6.3천 |
|---|
| 2026.06.26 | ₩40,865 | ₩40,935 | ₩40,589 | ₩40,935 | +0.17% | 800 |
|---|
| 2026.06.25 | ₩40,141 | ₩40,141 | ₩40,041 | ₩40,041 | -0.25% | 900 |
|---|
| 2026.06.24 | ₩39,472 | ₩39,472 | ₩39,326 | ₩39,355 | -0.30% | 800 |
|---|
| 2026.06.23 | ₩38,638 | ₩38,638 | ₩38,638 | ₩38,638 | 0.00% | 2.3천 |
|---|
| 2026.06.22 | ₩38,281 | ₩38,281 | ₩38,230 | ₩38,230 | -0.13% | 500 |
|---|
| 2026.06.18 | ₩37,772 | ₩38,040 | ₩37,772 | ₩38,040 | +0.71% | 700 |
|---|
| 2026.06.17 | ₩38,020 | ₩38,020 | ₩38,020 | ₩38,020 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩38,133 | ₩38,294 | ₩38,133 | ₩38,135 | +0.00% | 700 |
|---|
| 2026.06.15 | ₩38,414 | ₩38,414 | ₩37,973 | ₩38,123 | -0.76% | 2.1천 |
|---|
| 2026.06.12 | ₩38,133 | ₩38,334 | ₩38,133 | ₩38,226 | +0.24% | 5.1천 |
|---|
| 2026.06.11 | ₩38,297 | ₩38,297 | ₩38,297 | ₩38,297 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩37,701 | ₩37,701 | ₩37,701 | ₩37,701 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩38,180 | ₩38,355 | ₩37,973 | ₩38,355 | +0.46% | 1.2천 |
|---|
| 2026.06.08 | ₩38,133 | ₩38,133 | ₩37,840 | ₩37,840 | -0.77% | 900 |
|---|
| 2026.06.05 | ₩38,088 | ₩38,088 | ₩38,088 | ₩38,088 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩37,919 | ₩38,495 | ₩37,919 | ₩38,475 | +1.46% | 600 |
|---|
| 2026.06.03 | ₩37,210 | ₩37,729 | ₩37,210 | ₩37,729 | +1.40% | 500 |
|---|
| 2026.06.02 | ₩37,250 | ₩37,384 | ₩37,250 | ₩37,384 | +0.36% | 900 |
|---|
| 2026.06.01 | ₩37,933 | ₩38,066 | ₩37,933 | ₩38,003 | +0.19% | 1.9천 |
|---|
| 2026.05.29 | ₩38,267 | ₩38,456 | ₩38,267 | ₩38,456 | +0.49% | 500 |
|---|
| 2026.05.28 | ₩37,732 | ₩38,243 | ₩37,732 | ₩38,243 | +1.36% | 400 |
|---|
| 2026.05.27 | ₩37,879 | ₩37,879 | ₩37,585 | ₩37,647 | -0.61% | 200 |
|---|
| 2026.05.26 | ₩37,678 | ₩37,678 | ₩37,531 | ₩37,613 | -0.17% | 1천 |
|---|
| 2026.05.22 | ₩37,544 | ₩37,625 | ₩37,477 | ₩37,585 | +0.11% | 9.4천 |
|---|
| 2026.05.21 | ₩36,969 | ₩37,317 | ₩36,969 | ₩37,317 | +0.94% | 400 |
|---|
| 2026.05.20 | ₩36,795 | ₩36,962 | ₩36,795 | ₩36,962 | +0.45% | 700 |
|---|
| 2026.05.19 | ₩36,500 | ₩36,640 | ₩36,500 | ₩36,640 | +0.38% | 400 |
|---|
| 2026.05.18 | ₩36,487 | ₩36,607 | ₩36,474 | ₩36,535 | +0.13% | 2.4만 |
|---|
| 2026.05.15 | ₩36,989 | ₩37,022 | ₩36,494 | ₩36,494 | -1.34% | 1.2천 |
|---|
| 2026.05.14 | ₩37,223 | ₩37,223 | ₩37,046 | ₩37,046 | -0.47% | 1.8천 |
|---|
| 2026.05.13 | ₩37,136 | ₩37,278 | ₩37,063 | ₩37,278 | +0.38% | 500 |
|---|
| 2026.05.12 | ₩36,889 | ₩37,464 | ₩36,889 | ₩37,451 | +1.52% | 9.5천 |
|---|
| 2026.05.11 | ₩37,384 | ₩37,384 | ₩36,890 | ₩36,890 | -1.32% | 1.9천 |
|---|
| 2026.05.08 | ₩37,143 | ₩37,143 | ₩37,139 | ₩37,139 | -0.01% | 600 |
|---|
| 2026.05.07 | ₩37,986 | ₩37,986 | ₩37,411 | ₩37,420 | -1.49% | 3.9천 |
|---|
| 2026.05.06 | ₩37,745 | ₩37,851 | ₩37,745 | ₩37,851 | +0.28% | 600 |
|---|
| 2026.05.05 | ₩37,665 | ₩37,665 | ₩37,651 | ₩37,651 | -0.04% | 300 |
|---|
| 2026.05.04 | ₩37,270 | ₩37,384 | ₩37,250 | ₩37,266 | -0.01% | 7.6천 |
|---|
| 2026.05.01 | ₩37,477 | ₩37,477 | ₩37,279 | ₩37,279 | -0.53% | 300 |
|---|
| 2026.04.30 | ₩37,250 | ₩37,547 | ₩37,250 | ₩37,547 | +0.80% | 600 |
|---|
| 2026.04.29 | ₩37,103 | ₩37,103 | ₩36,957 | ₩36,957 | -0.39% | 800 |
|---|
| 2026.04.28 | ₩37,585 | ₩37,585 | ₩37,210 | ₩37,332 | -0.67% | 900 |
|---|
| 2026.04.27 | ₩37,571 | ₩37,772 | ₩37,464 | ₩37,473 | -0.26% | 2.5만 |
|---|
| 2026.04.24 | ₩37,732 | ₩37,825 | ₩37,732 | ₩37,746 | +0.04% | 1.2천 |
|---|
| 2026.04.23 | ₩38,240 | ₩38,240 | ₩37,759 | ₩38,013 | -0.60% | 3.8천 |
|---|
| 2026.04.22 | ₩38,749 | ₩38,749 | ₩38,695 | ₩38,706 | -0.11% | 2.3천 |
|---|
| 2026.04.21 | ₩39,130 | ₩39,130 | ₩38,733 | ₩38,733 | -1.02% | 800 |
|---|
| 2026.04.20 | ₩39,258 | ₩39,485 | ₩39,258 | ₩39,321 | +0.16% | 5.8천 |
|---|
| 2026.04.17 | ₩39,284 | ₩39,495 | ₩39,284 | ₩39,495 | +0.53% | 400 |
|---|
| 2026.04.16 | ₩38,990 | ₩38,990 | ₩38,749 | ₩38,853 | -0.35% | 700 |
|---|
| 2026.04.15 | ₩39,418 | ₩39,499 | ₩39,204 | ₩39,280 | -0.35% | 3.1천 |
|---|
| 2026.04.14 | ₩38,950 | ₩39,426 | ₩38,950 | ₩39,426 | +1.22% | 1.3천 |
|---|
| 2026.04.13 | ₩38,946 | ₩38,946 | ₩38,946 | ₩38,946 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩38,843 | ₩38,843 | ₩38,568 | ₩38,616 | -0.58% | 1.4천 |
|---|
| 2026.04.09 | ₩39,132 | ₩39,132 | ₩39,132 | ₩39,132 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩39,200 | ₩39,200 | ₩39,200 | ₩39,200 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩38,093 | ₩38,401 | ₩38,080 | ₩38,401 | +0.81% | 400 |
|---|
| 2026.04.06 | ₩38,347 | ₩38,455 | ₩38,347 | ₩38,455 | +0.28% | 600 |
|---|
| 2026.04.02 | ₩38,762 | ₩38,789 | ₩38,655 | ₩38,689 | -0.19% | 8.9천 |
|---|
| 2026.04.01 | ₩39,017 | ₩39,017 | ₩38,816 | ₩38,855 | -0.42% | 6.3천 |
|---|
| 2026.03.31 | ₩38,347 | ₩38,722 | ₩38,334 | ₩38,722 | +0.98% | 4.2천 |
|---|
| 2026.03.30 | ₩37,825 | ₩37,825 | ₩37,710 | ₩37,710 | -0.30% | 200 |
|---|
| 2026.03.27 | ₩37,582 | ₩37,582 | ₩37,582 | ₩37,582 | 0.00% | 500 |
|---|
| 2026.03.26 | ₩38,357 | ₩38,357 | ₩38,357 | ₩38,357 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,535 | ₩38,669 | ₩38,531 | ₩38,531 | -0.01% | 1.7천 |
|---|
| 2026.03.24 | ₩37,805 | ₩38,107 | ₩37,805 | ₩37,999 | +0.51% | 3천 |
|---|
| 2026.03.23 | ₩38,107 | ₩38,107 | ₩38,100 | ₩38,100 | -0.02% | 800 |
|---|
| 2026.03.20 | ₩37,933 | ₩38,113 | ₩37,524 | ₩37,635 | -0.78% | 1천 |
|---|
| 2026.03.19 | ₩38,132 | ₩38,132 | ₩38,132 | ₩38,132 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩38,481 | ₩38,481 | ₩38,202 | ₩38,202 | -0.73% | 900 |
|---|
| 2026.03.17 | ₩38,817 | ₩38,923 | ₩38,709 | ₩38,749 | -0.18% | 2.7천 |
|---|
| 2026.03.16 | ₩38,836 | ₩38,843 | ₩38,655 | ₩38,679 | -0.40% | 900 |
|---|
| 2026.03.13 | ₩38,488 | ₩38,488 | ₩38,319 | ₩38,319 | -0.44% | 3.6천 |
|---|
| 2026.03.12 | ₩38,963 | ₩38,963 | ₩38,521 | ₩38,521 | -1.13% | 3.8천 |
|---|
| 2026.03.11 | ₩39,592 | ₩39,592 | ₩39,450 | ₩39,450 | -0.36% | 400 |
|---|
| 2026.03.10 | ₩39,739 | ₩39,980 | ₩39,622 | ₩39,622 | -0.30% | 1.3천 |
|---|
| 2026.03.09 | ₩39,097 | ₩39,867 | ₩39,097 | ₩39,867 | +1.97% | 700 |
|---|
| 2026.03.06 | ₩39,365 | ₩39,391 | ₩39,125 | ₩39,381 | +0.04% | 5.4천 |
|---|
| 2026.03.05 | ₩39,606 | ₩39,810 | ₩39,606 | ₩39,810 | +0.52% | 300 |
|---|
| 2026.03.04 | ₩40,583 | ₩40,758 | ₩40,569 | ₩40,758 | +0.43% | 2.8천 |
|---|
| 2026.03.03 | ₩40,382 | ₩40,824 | ₩39,887 | ₩40,520 | +0.34% | 1.4만 |
|---|
| 2026.03.02 | ₩41,024 | ₩41,305 | ₩40,931 | ₩41,121 | +0.23% | 1만 |
|---|
| 2026.02.27 | ₩41,252 | ₩41,528 | ₩41,252 | ₩41,528 | +0.67% | 4.5천 |
|---|
| 2026.02.26 | ₩41,172 | ₩41,172 | ₩40,837 | ₩41,153 | -0.05% | 6.6천 |
|---|
| 2026.02.25 | ₩41,358 | ₩41,358 | ₩41,358 | ₩41,358 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩41,500 | ₩41,546 | ₩41,443 | ₩41,443 | -0.14% | 2.5천 |
|---|
| 2026.02.23 | ₩41,185 | ₩41,212 | ₩41,078 | ₩41,190 | +0.01% | 7.1천 |
|---|
| 2026.02.20 | ₩41,141 | ₩41,141 | ₩41,141 | ₩41,141 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩41,131 | ₩41,299 | ₩41,085 | ₩41,299 | +0.41% | 1.9천 |
|---|
| 2026.02.18 | ₩41,299 | ₩41,305 | ₩41,197 | ₩41,273 | -0.06% | 2.8천 |
|---|
| 2026.02.17 | ₩40,844 | ₩41,081 | ₩40,810 | ₩41,081 | +0.58% | 4.4천 |
|---|
| 2026.02.13 | ₩40,609 | ₩41,227 | ₩40,609 | ₩40,790 | +0.44% | 1.5천 |
|---|
| 2026.02.12 | ₩40,956 | ₩40,971 | ₩40,623 | ₩40,623 | -0.81% | 4.1천 |
|---|
| 2026.02.11 | ₩40,757 | ₩41,054 | ₩40,543 | ₩41,054 | +0.73% | 7.3천 |
|---|
| 2026.02.10 | ₩41,293 | ₩41,359 | ₩41,063 | ₩41,063 | -0.56% | 1.1천 |
|---|
| 2026.02.09 | ₩41,031 | ₩41,205 | ₩41,031 | ₩41,205 | +0.42% | 4.8천 |
|---|
| 2026.02.06 | ₩41,038 | ₩41,359 | ₩41,038 | ₩41,356 | +0.78% | 2천 |
|---|
| 2026.02.05 | ₩41,305 | ₩41,319 | ₩40,604 | ₩40,604 | -1.70% | 1.1만 |
|---|
| 2026.02.04 | ₩41,653 | ₩41,653 | ₩41,185 | ₩41,295 | -0.86% | 1.6만 |
|---|
| 2026.02.03 | ₩41,908 | ₩42,122 | ₩41,346 | ₩41,648 | -0.62% | 1.2만 |
|---|
| 2026.02.02 | ₩41,466 | ₩41,921 | ₩41,466 | ₩41,912 | +1.07% | 4.7천 |
|---|
| 2026.01.30 | ₩41,815 | ₩41,815 | ₩41,600 | ₩41,600 | -0.52% | 1.4천 |
|---|
| 2026.01.29 | ₩41,828 | ₩41,881 | ₩41,774 | ₩41,881 | +0.13% | 6.4천 |
|---|
| 2026.01.28 | ₩41,801 | ₩41,935 | ₩41,801 | ₩41,881 | +0.19% | 7.5천 |
|---|
| 2026.01.27 | ₩42,698 | ₩42,738 | ₩42,430 | ₩42,521 | -0.41% | 6.6천 |
|---|
| 2026.01.26 | ₩42,416 | ₩42,497 | ₩42,370 | ₩42,403 | -0.03% | 1.7만 |
|---|
| 2026.01.23 | ₩42,470 | ₩42,524 | ₩42,261 | ₩42,335 | -0.32% | 1.4만 |
|---|
| 2026.01.22 | ₩42,791 | ₩43,079 | ₩42,751 | ₩42,858 | +0.16% | 4.6만 |
|---|
| 2026.01.21 | ₩42,176 | ₩42,553 | ₩42,176 | ₩42,553 | +0.89% | 1만 |
|---|
| 2026.01.20 | ₩41,185 | ₩41,814 | ₩41,185 | ₩41,723 | +1.31% | 7.6천 |
|---|
| 2026.01.16 | ₩41,774 | ₩41,774 | ₩41,718 | ₩41,718 | -0.13% | 500 |
|---|
| 2026.01.15 | ₩42,147 | ₩42,149 | ₩42,075 | ₩42,075 | -0.17% | 1.1천 |
|---|
| 2026.01.14 | ₩41,908 | ₩42,190 | ₩41,814 | ₩42,190 | +0.67% | 2.9천 |
|---|
| 2026.01.13 | ₩41,613 | ₩41,747 | ₩41,506 | ₩41,723 | +0.26% | 1.4만 |
|---|
| 2026.01.12 | ₩41,607 | ₩41,666 | ₩41,426 | ₩41,666 | +0.14% | 2.3천 |
|---|
| 2026.01.09 | ₩41,794 | ₩41,794 | ₩41,680 | ₩41,690 | -0.25% | 1.1천 |
|---|
| 2026.01.08 | ₩42,162 | ₩42,162 | ₩41,533 | ₩41,597 | -1.34% | 5.5천 |
|---|
| 2026.01.07 | ₩41,814 | ₩42,162 | ₩41,814 | ₩42,143 | +0.79% | 1.6천 |
|---|
| 2026.01.06 | ₩41,493 | ₩41,599 | ₩41,372 | ₩41,599 | +0.25% | 1만 |
|---|
| 2026.01.05 | ₩40,195 | ₩40,703 | ₩40,154 | ₩40,695 | +1.25% | 7.1천 |
|---|
| 2026.01.02 | ₩40,569 | ₩40,623 | ₩40,439 | ₩40,623 | +0.13% | 1.8천 |
|---|
| 2025.12.31 | ₩40,576 | ₩40,676 | ₩40,576 | ₩40,583 | +0.02% | 7.3천 |
|---|
| 2025.12.30 | ₩40,717 | ₩40,717 | ₩40,636 | ₩40,699 | -0.04% | 1.7천 |
|---|
| 2025.12.29 | ₩41,051 | ₩41,091 | ₩40,916 | ₩40,916 | -0.33% | 600 |
|---|
| 2025.12.26 | ₩41,332 | ₩41,332 | ₩41,067 | ₩41,106 | -0.55% | 1.1천 |
|---|
| 2025.12.24 | ₩41,198 | ₩41,279 | ₩41,198 | ₩41,276 | +0.19% | 1.2천 |
|---|
| 2025.12.23 | ₩41,198 | ₩41,198 | ₩41,039 | ₩41,066 | -0.32% | 2.2천 |
|---|
| 2025.12.22 | ₩40,810 | ₩41,198 | ₩40,810 | ₩41,133 | +0.79% | 8.1천 |
|---|
| 2025.12.19 | ₩40,583 | ₩40,743 | ₩40,583 | ₩40,688 | +0.26% | 1.1천 |
|---|
| 2025.12.18 | ₩40,087 | ₩40,188 | ₩40,087 | ₩40,188 | +0.25% | 9.4천 |
|---|
| 2025.12.17 | ₩40,395 | ₩40,395 | ₩40,045 | ₩40,045 | -0.87% | 2.5천 |
|---|
| 2025.12.16 | ₩40,462 | ₩40,462 | ₩40,197 | ₩40,334 | -0.32% | 1천 |
|---|
| 2025.12.15 | ₩40,583 | ₩40,654 | ₩40,516 | ₩40,654 | +0.17% | 1.8천 |
|---|
| 2025.12.12 | ₩40,717 | ₩40,717 | ₩40,415 | ₩40,502 | -0.53% | 6.1천 |
|---|
| 2025.12.11 | ₩40,516 | ₩40,810 | ₩40,516 | ₩40,705 | +0.47% | 500 |
|---|
| 2025.12.10 | ₩40,074 | ₩40,743 | ₩40,074 | ₩40,730 | +1.64% | 2천 |
|---|
| 2025.12.09 | ₩40,690 | ₩40,690 | ₩40,133 | ₩40,133 | -1.37% | 800 |
|---|
| 2025.12.08 | ₩40,770 | ₩40,770 | ₩40,643 | ₩40,643 | -0.31% | 1.3천 |
|---|
| 2025.12.05 | ₩40,864 | ₩40,864 | ₩40,837 | ₩40,837 | -0.07% | 400 |
|---|
| 2025.12.04 | ₩40,824 | ₩41,038 | ₩40,730 | ₩40,903 | +0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩40,623 | ₩40,933 | ₩40,623 | ₩40,916 | +0.72% | 2.2천 |
|---|
| 2025.12.02 | ₩40,742 | ₩40,743 | ₩40,544 | ₩40,616 | -0.31% | 1만 |
|---|
| 2025.12.01 | ₩40,917 | ₩40,917 | ₩40,723 | ₩40,723 | -0.47% | 1.3천 |
|---|
| 2025.11.28 | ₩41,410 | ₩41,410 | ₩41,410 | ₩41,410 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩41,359 | ₩41,426 | ₩41,315 | ₩41,395 | +0.09% | 3.5천 |
|---|
| 2025.11.25 | ₩41,265 | ₩41,265 | ₩41,185 | ₩41,257 | -0.02% | 3.2천 |
|---|
| 2025.11.24 | ₩40,462 | ₩40,642 | ₩40,462 | ₩40,642 | +0.44% | 2천 |
|---|
| 2025.11.21 | ₩39,619 | ₩40,275 | ₩39,619 | ₩40,106 | +1.23% | 6.3천 |
|---|
| 2025.11.20 | ₩40,021 | ₩40,021 | ₩39,209 | ₩39,209 | -2.03% | 2.6천 |
|---|
| 2025.11.19 | ₩39,311 | ₩39,436 | ₩39,110 | ₩39,436 | +0.32% | 1.1천 |
|---|
| 2025.11.18 | ₩38,816 | ₩39,295 | ₩38,803 | ₩39,200 | +0.99% | 4.5천 |
|---|
| 2025.11.17 | ₩39,110 | ₩39,110 | ₩38,856 | ₩38,856 | -0.65% | 400 |
|---|
| 2025.11.14 | ₩38,642 | ₩38,867 | ₩38,642 | ₩38,867 | +0.58% | 700 |
|---|
| 2025.11.13 | ₩39,003 | ₩39,378 | ₩38,888 | ₩38,888 | -0.30% | 2.4천 |
|---|
| 2025.11.12 | ₩39,030 | ₩39,262 | ₩39,030 | ₩39,250 | +0.56% | 2천 |
|---|
| 2025.11.11 | ₩38,910 | ₩38,958 | ₩38,896 | ₩38,944 | +0.09% | 1.1만 |
|---|
| 2025.11.10 | ₩38,084 | ₩38,084 | ₩38,084 | ₩38,084 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,491 | ₩37,797 | ₩37,491 | ₩37,797 | +0.82% | 800 |
|---|
| 2025.11.06 | ₩37,892 | ₩37,892 | ₩37,571 | ₩37,858 | -0.09% | 7.2천 |
|---|
| 2025.11.05 | ₩37,651 | ₩37,846 | ₩37,571 | ₩37,846 | +0.52% | 1.7천 |
|---|
| 2025.11.04 | ₩37,477 | ₩38,040 | ₩37,477 | ₩37,722 | +0.65% | 1.5천 |
|---|
| 2025.11.03 | ₩37,484 | ₩37,846 | ₩37,424 | ₩37,846 | +0.96% | 7.2천 |
|---|
| 2025.10.31 | ₩38,064 | ₩38,176 | ₩37,967 | ₩38,176 | +0.30% | 3.2천 |
|---|
| 2025.10.30 | ₩37,772 | ₩38,144 | ₩37,772 | ₩37,949 | +0.47% | 1.8천 |
|---|
| 2025.10.29 | ₩37,919 | ₩37,919 | ₩37,654 | ₩37,654 | -0.70% | 700 |
|---|
| 2025.10.28 | ₩38,227 | ₩38,227 | ₩37,938 | ₩37,938 | -0.76% | 1천 |
|---|
| 2025.10.27 | ₩38,187 | ₩38,321 | ₩38,160 | ₩38,321 | +0.35% | 3천 |
|---|
| 2025.10.24 | ₩38,147 | ₩38,240 | ₩38,093 | ₩38,098 | -0.13% | 1.4천 |
|---|
| 2025.10.23 | ₩37,906 | ₩37,998 | ₩37,825 | ₩37,989 | +0.22% | 3천 |
|---|
| 2025.10.22 | ₩37,933 | ₩37,933 | ₩37,768 | ₩37,768 | -0.43% | 2.3천 |
|---|
| 2025.10.21 | ₩37,986 | ₩37,986 | ₩37,894 | ₩37,894 | -0.24% | 1.7천 |
|---|
| 2025.10.20 | ₩37,756 | ₩37,924 | ₩37,756 | ₩37,863 | +0.28% | 3.3천 |
|---|
| 2025.10.17 | ₩37,370 | ₩37,472 | ₩37,370 | ₩37,472 | +0.27% | 1.5천 |
|---|
| 2025.10.16 | ₩37,544 | ₩37,732 | ₩37,277 | ₩37,370 | -0.46% | 4.1천 |
|---|
| 2025.10.15 | ₩37,263 | ₩37,263 | ₩37,156 | ₩37,156 | -0.29% | 900 |
|---|
| 2025.10.14 | ₩36,876 | ₩37,087 | ₩36,876 | ₩36,905 | +0.08% | 7.3천 |
|---|
| 2025.10.13 | ₩36,835 | ₩36,901 | ₩36,795 | ₩36,901 | +0.18% | 800 |
|---|
| 2025.10.10 | ₩37,036 | ₩37,036 | ₩36,681 | ₩36,681 | -0.96% | 7.1천 |
|---|