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 | ₩45,051 | ₩45,972 | ₩45,051 | ₩45,972 | +2.04% | 1.6천 |
| 2026.10.08 | ₩45,212 | ₩45,212 | ₩44,371 | ₩45,051 | -0.36% | 3.1천 |
| 2026.10.07 | ₩45,492 | ₩45,492 | ₩45,492 | ₩45,492 | 0.00% | 100 |
| 2026.10.06 | ₩45,560 | ₩45,560 | ₩45,172 | ₩45,172 | -0.85% | 5.7천 |
| 2026.10.05 | ₩45,292 | ₩46,029 | ₩45,200 | ₩46,029 | +1.63% | 1.6천 |
| 2026.10.02 | ₩45,247 | ₩45,247 | ₩45,247 | ₩45,247 | 0.00% | 200 |
| 2026.10.01 | ₩45,520 | ₩45,520 | ₩45,211 | ₩45,211 | -0.68% | 200 |
| 2026.09.30 | ₩46,484 | ₩46,484 | ₩46,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,271 |
| -0.46% |
| 100 |
| 2026.09.29 | ₩46,832 | ₩46,832 | ₩46,216 | ₩46,636 | -0.42% | 5.4천 |
|---|
| 2026.09.28 | ₩46,746 | ₩46,746 | ₩46,746 | ₩46,746 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩46,444 | ₩46,543 | ₩46,169 | ₩46,543 | +0.21% | 2.2천 |
|---|
| 2026.09.24 | ₩46,425 | ₩46,425 | ₩46,425 | ₩46,425 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩46,618 | ₩46,618 | ₩45,694 | ₩45,851 | -1.65% | 8.1천 |
|---|
| 2026.09.22 | ₩45,814 | ₩46,444 | ₩45,761 | ₩46,377 | +1.23% | 3.9천 |
|---|
| 2026.09.21 | ₩45,681 | ₩45,841 | ₩45,681 | ₩45,833 | +0.33% | 1.3천 |
|---|
| 2026.09.18 | ₩45,841 | ₩45,841 | ₩45,332 | ₩45,332 | -1.11% | 4.5천 |
|---|
| 2026.09.17 | ₩45,746 | ₩45,746 | ₩45,746 | ₩45,746 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩44,730 | ₩44,932 | ₩44,730 | ₩44,932 | +0.45% | 500 |
|---|
| 2026.09.15 | ₩44,489 | ₩44,603 | ₩44,489 | ₩44,603 | +0.26% | 600 |
|---|
| 2026.09.14 | ₩44,328 | ₩44,464 | ₩44,328 | ₩44,464 | +0.31% | 500 |
|---|
| 2026.09.11 | ₩44,154 | ₩44,154 | ₩44,128 | ₩44,134 | -0.05% | 1.1천 |
|---|
| 2026.09.10 | ₩43,917 | ₩43,917 | ₩43,917 | ₩43,917 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩44,516 | ₩44,516 | ₩44,237 | ₩44,237 | -0.63% | 3.5천 |
|---|
| 2026.09.08 | ₩45,199 | ₩45,199 | ₩44,623 | ₩44,623 | -1.27% | 4.6천 |
|---|
| 2026.09.04 | ₩45,560 | ₩45,560 | ₩45,560 | ₩45,560 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩46,149 | ₩46,149 | ₩45,721 | ₩46,082 | -0.15% | 3.2천 |
|---|
| 2026.09.02 | ₩45,734 | ₩45,895 | ₩45,614 | ₩45,895 | +0.35% | 2.2천 |
|---|
| 2026.09.01 | ₩45,252 | ₩45,394 | ₩45,252 | ₩45,394 | +0.31% | 400 |
|---|
| 2026.08.31 | ₩45,211 | ₩45,264 | ₩45,132 | ₩45,264 | +0.12% | 1.6천 |
|---|
| 2026.08.28 | ₩45,413 | ₩45,413 | ₩45,358 | ₩45,358 | -0.12% | 1천 |
|---|
| 2026.08.27 | ₩46,390 | ₩46,390 | ₩46,191 | ₩46,191 | -0.43% | 1천 |
|---|
| 2026.08.26 | ₩46,377 | ₩46,484 | ₩46,377 | ₩46,391 | +0.03% | 3.5천 |
|---|
| 2026.08.25 | ₩46,537 | ₩46,671 | ₩46,537 | ₩46,616 | +0.17% | 1.7천 |
|---|
| 2026.08.24 | ₩45,841 | ₩46,062 | ₩45,841 | ₩46,062 | +0.48% | 1.4천 |
|---|
| 2026.08.21 | ₩45,573 | ₩46,457 | ₩45,573 | ₩46,306 | +1.61% | 6천 |
|---|
| 2026.08.20 | ₩46,109 | ₩46,363 | ₩45,602 | ₩45,602 | -1.10% | 6.1천 |
|---|
| 2026.08.19 | ₩45,962 | ₩46,583 | ₩45,962 | ₩46,583 | +1.35% | 6.3천 |
|---|
| 2026.08.18 | ₩43,726 | ₩43,734 | ₩43,726 | ₩43,734 | +0.02% | 500 |
|---|
| 2026.08.17 | ₩43,434 | ₩43,434 | ₩43,434 | ₩43,434 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩43,077 | ₩43,077 | ₩43,070 | ₩43,070 | -0.02% | 500 |
|---|
| 2026.08.13 | ₩43,257 | ₩43,308 | ₩43,257 | ₩43,308 | +0.12% | 3.5천 |
|---|
| 2026.08.12 | ₩43,418 | ₩43,447 | ₩43,418 | ₩43,447 | +0.07% | 100 |
|---|
| 2026.08.11 | ₩43,190 | ₩43,304 | ₩43,177 | ₩43,279 | +0.20% | 1천 |
|---|
| 2026.08.10 | ₩42,695 | ₩43,194 | ₩42,695 | ₩43,194 | +1.17% | 7.2천 |
|---|
| 2026.08.07 | ₩42,494 | ₩42,649 | ₩42,494 | ₩42,649 | +0.37% | 400 |
|---|
| 2026.08.06 | ₩41,731 | ₩41,920 | ₩41,731 | ₩41,920 | +0.45% | 1.1천 |
|---|
| 2026.08.05 | ₩41,932 | ₩42,012 | ₩41,932 | ₩41,965 | +0.08% | 2.2천 |
|---|
| 2026.08.04 | ₩41,470 | ₩41,785 | ₩41,463 | ₩41,785 | +0.76% | 3.7천 |
|---|
| 2026.08.03 | ₩41,262 | ₩41,396 | ₩41,195 | ₩41,340 | +0.19% | 3.1천 |
|---|
| 2026.07.31 | ₩41,490 | ₩41,490 | ₩41,490 | ₩41,490 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩41,450 | ₩41,842 | ₩41,450 | ₩41,842 | +0.95% | 200 |
|---|
| 2026.07.29 | ₩41,785 | ₩41,825 | ₩41,785 | ₩41,825 | +0.10% | 600 |
|---|
| 2026.07.28 | ₩42,213 | ₩42,213 | ₩42,040 | ₩42,040 | -0.41% | 900 |
|---|
| 2026.07.27 | ₩41,254 | ₩41,254 | ₩41,186 | ₩41,186 | -0.17% | 700 |
|---|
| 2026.07.24 | ₩41,264 | ₩41,296 | ₩41,146 | ₩41,146 | -0.29% | 1.6천 |
|---|
| 2026.07.23 | ₩41,185 | ₩41,185 | ₩41,185 | ₩41,185 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩40,513 | ₩40,660 | ₩40,450 | ₩40,450 | -0.16% | 3.9천 |
|---|
| 2026.07.21 | ₩40,151 | ₩40,714 | ₩40,151 | ₩40,714 | +1.40% | 3천 |
|---|
| 2026.07.20 | ₩40,734 | ₩40,734 | ₩40,394 | ₩40,394 | -0.83% | 500 |
|---|
| 2026.07.17 | ₩41,021 | ₩41,031 | ₩41,021 | ₩41,031 | +0.02% | 300 |
|---|
| 2026.07.16 | ₩41,232 | ₩41,232 | ₩41,232 | ₩41,232 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩40,874 | ₩41,021 | ₩40,843 | ₩40,843 | -0.08% | 1.3만 |
|---|
| 2026.07.14 | ₩40,566 | ₩40,689 | ₩40,566 | ₩40,689 | +0.30% | 2.9천 |
|---|
| 2026.07.13 | ₩40,928 | ₩41,075 | ₩40,928 | ₩41,048 | +0.29% | 500 |
|---|
| 2026.07.10 | ₩41,477 | ₩41,477 | ₩41,169 | ₩41,218 | -0.62% | 3.4천 |
|---|
| 2026.07.09 | ₩41,785 | ₩41,785 | ₩41,664 | ₩41,785 | 0.00% | 4.5천 |
|---|
| 2026.07.08 | ₩42,106 | ₩42,106 | ₩41,463 | ₩41,546 | -1.33% | 2.7천 |
|---|
| 2026.07.07 | ₩42,213 | ₩42,307 | ₩42,213 | ₩42,267 | +0.13% | 2.3천 |
|---|
| 2026.07.06 | ₩41,664 | ₩42,119 | ₩41,664 | ₩42,063 | +0.96% | 1.3천 |
|---|
| 2026.07.02 | ₩41,236 | ₩42,226 | ₩41,236 | ₩42,226 | +2.40% | 1.8천 |
|---|
| 2026.07.01 | ₩41,092 | ₩41,092 | ₩41,092 | ₩41,092 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,195 | ₩41,195 | ₩40,995 | ₩40,995 | -0.49% | 1.2천 |
|---|
| 2026.06.29 | ₩40,968 | ₩41,209 | ₩40,968 | ₩41,200 | +0.57% | 6.3천 |
|---|
| 2026.06.26 | ₩40,876 | ₩40,945 | ₩40,600 | ₩40,945 | +0.17% | 800 |
|---|
| 2026.06.25 | ₩40,151 | ₩40,151 | ₩40,051 | ₩40,051 | -0.25% | 900 |
|---|
| 2026.06.24 | ₩39,482 | ₩39,482 | ₩39,336 | ₩39,365 | -0.30% | 800 |
|---|
| 2026.06.23 | ₩38,648 | ₩38,648 | ₩38,648 | ₩38,648 | 0.00% | 2.3천 |
|---|
| 2026.06.22 | ₩38,290 | ₩38,290 | ₩38,239 | ₩38,239 | -0.13% | 500 |
|---|
| 2026.06.18 | ₩37,781 | ₩38,049 | ₩37,781 | ₩38,049 | +0.71% | 700 |
|---|
| 2026.06.17 | ₩38,029 | ₩38,029 | ₩38,029 | ₩38,029 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩38,143 | ₩38,304 | ₩38,143 | ₩38,144 | +0.00% | 700 |
|---|
| 2026.06.15 | ₩38,424 | ₩38,424 | ₩37,982 | ₩38,132 | -0.76% | 2.1천 |
|---|
| 2026.06.12 | ₩38,143 | ₩38,344 | ₩38,143 | ₩38,235 | +0.24% | 5.1천 |
|---|
| 2026.06.11 | ₩38,306 | ₩38,306 | ₩38,306 | ₩38,306 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩37,711 | ₩37,711 | ₩37,711 | ₩37,711 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩38,190 | ₩38,365 | ₩37,982 | ₩38,365 | +0.46% | 1.2천 |
|---|
| 2026.06.08 | ₩38,143 | ₩38,143 | ₩37,850 | ₩37,850 | -0.77% | 900 |
|---|
| 2026.06.05 | ₩38,097 | ₩38,097 | ₩38,097 | ₩38,097 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩37,929 | ₩38,504 | ₩37,929 | ₩38,484 | +1.46% | 600 |
|---|
| 2026.06.03 | ₩37,219 | ₩37,739 | ₩37,219 | ₩37,739 | +1.40% | 500 |
|---|
| 2026.06.02 | ₩37,259 | ₩37,393 | ₩37,259 | ₩37,393 | +0.36% | 900 |
|---|
| 2026.06.01 | ₩37,942 | ₩38,076 | ₩37,942 | ₩38,013 | +0.19% | 1.9천 |
|---|
| 2026.05.29 | ₩38,277 | ₩38,466 | ₩38,277 | ₩38,466 | +0.49% | 500 |
|---|
| 2026.05.28 | ₩37,741 | ₩38,253 | ₩37,741 | ₩38,253 | +1.36% | 400 |
|---|
| 2026.05.27 | ₩37,889 | ₩37,889 | ₩37,594 | ₩37,657 | -0.61% | 200 |
|---|
| 2026.05.26 | ₩37,688 | ₩37,688 | ₩37,541 | ₩37,622 | -0.17% | 1천 |
|---|
| 2026.05.22 | ₩37,554 | ₩37,634 | ₩37,487 | ₩37,594 | +0.11% | 9.4천 |
|---|
| 2026.05.21 | ₩36,978 | ₩37,326 | ₩36,978 | ₩37,326 | +0.94% | 400 |
|---|
| 2026.05.20 | ₩36,804 | ₩36,972 | ₩36,804 | ₩36,972 | +0.45% | 700 |
|---|
| 2026.05.19 | ₩36,510 | ₩36,649 | ₩36,510 | ₩36,649 | +0.38% | 400 |
|---|
| 2026.05.18 | ₩36,496 | ₩36,617 | ₩36,483 | ₩36,544 | +0.13% | 2.4만 |
|---|
| 2026.05.15 | ₩36,998 | ₩37,032 | ₩36,503 | ₩36,503 | -1.34% | 1.2천 |
|---|
| 2026.05.14 | ₩37,233 | ₩37,233 | ₩37,056 | ₩37,056 | -0.47% | 1.8천 |
|---|
| 2026.05.13 | ₩37,146 | ₩37,287 | ₩37,072 | ₩37,287 | +0.38% | 500 |
|---|
| 2026.05.12 | ₩36,898 | ₩37,474 | ₩36,898 | ₩37,460 | +1.52% | 9.5천 |
|---|
| 2026.05.11 | ₩37,393 | ₩37,393 | ₩36,899 | ₩36,899 | -1.32% | 1.9천 |
|---|
| 2026.05.08 | ₩37,152 | ₩37,152 | ₩37,148 | ₩37,148 | -0.01% | 600 |
|---|
| 2026.05.07 | ₩37,996 | ₩37,996 | ₩37,420 | ₩37,429 | -1.49% | 3.9천 |
|---|
| 2026.05.06 | ₩37,755 | ₩37,860 | ₩37,755 | ₩37,860 | +0.28% | 600 |
|---|
| 2026.05.05 | ₩37,674 | ₩37,674 | ₩37,661 | ₩37,661 | -0.04% | 300 |
|---|
| 2026.05.04 | ₩37,279 | ₩37,393 | ₩37,259 | ₩37,275 | -0.01% | 7.6천 |
|---|
| 2026.05.01 | ₩37,487 | ₩37,487 | ₩37,289 | ₩37,289 | -0.53% | 300 |
|---|
| 2026.04.30 | ₩37,259 | ₩37,557 | ₩37,259 | ₩37,557 | +0.80% | 600 |
|---|
| 2026.04.29 | ₩37,112 | ₩37,112 | ₩36,966 | ₩36,966 | -0.39% | 800 |
|---|
| 2026.04.28 | ₩37,594 | ₩37,594 | ₩37,219 | ₩37,341 | -0.67% | 900 |
|---|
| 2026.04.27 | ₩37,581 | ₩37,781 | ₩37,474 | ₩37,483 | -0.26% | 2.5만 |
|---|
| 2026.04.24 | ₩37,741 | ₩37,835 | ₩37,741 | ₩37,756 | +0.04% | 1.2천 |
|---|
| 2026.04.23 | ₩38,250 | ₩38,250 | ₩37,768 | ₩38,022 | -0.60% | 3.8천 |
|---|
| 2026.04.22 | ₩38,759 | ₩38,759 | ₩38,705 | ₩38,716 | -0.11% | 2.3천 |
|---|
| 2026.04.21 | ₩39,140 | ₩39,140 | ₩38,743 | ₩38,743 | -1.02% | 800 |
|---|
| 2026.04.20 | ₩39,268 | ₩39,495 | ₩39,268 | ₩39,331 | +0.16% | 5.8천 |
|---|
| 2026.04.17 | ₩39,294 | ₩39,505 | ₩39,294 | ₩39,505 | +0.53% | 400 |
|---|
| 2026.04.16 | ₩39,000 | ₩39,000 | ₩38,759 | ₩38,863 | -0.35% | 700 |
|---|
| 2026.04.15 | ₩39,428 | ₩39,509 | ₩39,214 | ₩39,290 | -0.35% | 3.1천 |
|---|
| 2026.04.14 | ₩38,960 | ₩39,436 | ₩38,960 | ₩39,436 | +1.22% | 1.3천 |
|---|
| 2026.04.13 | ₩38,956 | ₩38,956 | ₩38,956 | ₩38,956 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩38,853 | ₩38,853 | ₩38,578 | ₩38,626 | -0.58% | 1.4천 |
|---|
| 2026.04.09 | ₩39,142 | ₩39,142 | ₩39,142 | ₩39,142 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩39,210 | ₩39,210 | ₩39,210 | ₩39,210 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩38,103 | ₩38,411 | ₩38,089 | ₩38,411 | +0.81% | 400 |
|---|
| 2026.04.06 | ₩38,357 | ₩38,464 | ₩38,357 | ₩38,464 | +0.28% | 600 |
|---|
| 2026.04.02 | ₩38,772 | ₩38,799 | ₩38,665 | ₩38,699 | -0.19% | 8.9천 |
|---|
| 2026.04.01 | ₩39,027 | ₩39,027 | ₩38,826 | ₩38,865 | -0.42% | 6.3천 |
|---|
| 2026.03.31 | ₩38,357 | ₩38,732 | ₩38,344 | ₩38,732 | +0.98% | 4.2천 |
|---|
| 2026.03.30 | ₩37,835 | ₩37,835 | ₩37,720 | ₩37,720 | -0.30% | 200 |
|---|
| 2026.03.27 | ₩37,591 | ₩37,591 | ₩37,591 | ₩37,591 | 0.00% | 500 |
|---|
| 2026.03.26 | ₩38,367 | ₩38,367 | ₩38,367 | ₩38,367 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,545 | ₩38,679 | ₩38,541 | ₩38,541 | -0.01% | 1.7천 |
|---|
| 2026.03.24 | ₩37,815 | ₩38,116 | ₩37,815 | ₩38,009 | +0.51% | 3천 |
|---|
| 2026.03.23 | ₩38,116 | ₩38,116 | ₩38,110 | ₩38,110 | -0.02% | 800 |
|---|
| 2026.03.20 | ₩37,942 | ₩38,123 | ₩37,534 | ₩37,645 | -0.78% | 1천 |
|---|
| 2026.03.19 | ₩38,142 | ₩38,142 | ₩38,142 | ₩38,142 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩38,491 | ₩38,491 | ₩38,211 | ₩38,211 | -0.73% | 900 |
|---|
| 2026.03.17 | ₩38,827 | ₩38,933 | ₩38,719 | ₩38,759 | -0.18% | 2.7천 |
|---|
| 2026.03.16 | ₩38,846 | ₩38,853 | ₩38,665 | ₩38,689 | -0.40% | 900 |
|---|
| 2026.03.13 | ₩38,498 | ₩38,498 | ₩38,329 | ₩38,329 | -0.44% | 3.6천 |
|---|
| 2026.03.12 | ₩38,973 | ₩38,973 | ₩38,531 | ₩38,531 | -1.13% | 3.8천 |
|---|
| 2026.03.11 | ₩39,602 | ₩39,602 | ₩39,460 | ₩39,460 | -0.36% | 400 |
|---|
| 2026.03.10 | ₩39,750 | ₩39,991 | ₩39,632 | ₩39,632 | -0.30% | 1.3천 |
|---|
| 2026.03.09 | ₩39,107 | ₩39,877 | ₩39,107 | ₩39,877 | +1.97% | 700 |
|---|
| 2026.03.06 | ₩39,375 | ₩39,401 | ₩39,135 | ₩39,391 | +0.04% | 5.4천 |
|---|
| 2026.03.05 | ₩39,616 | ₩39,821 | ₩39,616 | ₩39,821 | +0.52% | 300 |
|---|
| 2026.03.04 | ₩40,593 | ₩40,768 | ₩40,580 | ₩40,768 | +0.43% | 2.8천 |
|---|
| 2026.03.03 | ₩40,392 | ₩40,834 | ₩39,897 | ₩40,530 | +0.34% | 1.4만 |
|---|
| 2026.03.02 | ₩41,035 | ₩41,316 | ₩40,941 | ₩41,131 | +0.23% | 1만 |
|---|
| 2026.02.27 | ₩41,262 | ₩41,538 | ₩41,262 | ₩41,538 | +0.67% | 4.5천 |
|---|
| 2026.02.26 | ₩41,182 | ₩41,182 | ₩40,847 | ₩41,163 | -0.05% | 6.6천 |
|---|
| 2026.02.25 | ₩41,368 | ₩41,368 | ₩41,368 | ₩41,368 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩41,510 | ₩41,557 | ₩41,454 | ₩41,454 | -0.14% | 2.5천 |
|---|
| 2026.02.23 | ₩41,195 | ₩41,222 | ₩41,088 | ₩41,201 | +0.01% | 7.1천 |
|---|
| 2026.02.20 | ₩41,151 | ₩41,151 | ₩41,151 | ₩41,151 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩41,142 | ₩41,309 | ₩41,095 | ₩41,309 | +0.41% | 1.9천 |
|---|
| 2026.02.18 | ₩41,309 | ₩41,316 | ₩41,208 | ₩41,284 | -0.06% | 2.8천 |
|---|
| 2026.02.17 | ₩40,854 | ₩41,091 | ₩40,821 | ₩41,091 | +0.58% | 4.4천 |
|---|
| 2026.02.13 | ₩40,620 | ₩41,237 | ₩40,620 | ₩40,801 | +0.44% | 1.5천 |
|---|
| 2026.02.12 | ₩40,967 | ₩40,981 | ₩40,633 | ₩40,633 | -0.81% | 4.1천 |
|---|
| 2026.02.11 | ₩40,767 | ₩41,064 | ₩40,553 | ₩41,064 | +0.73% | 7.3천 |
|---|
| 2026.02.10 | ₩41,304 | ₩41,370 | ₩41,074 | ₩41,074 | -0.56% | 1.1천 |
|---|
| 2026.02.09 | ₩41,042 | ₩41,216 | ₩41,042 | ₩41,216 | +0.42% | 4.8천 |
|---|
| 2026.02.06 | ₩41,048 | ₩41,370 | ₩41,048 | ₩41,367 | +0.78% | 2천 |
|---|
| 2026.02.05 | ₩41,316 | ₩41,329 | ₩40,614 | ₩40,614 | -1.70% | 1.1만 |
|---|
| 2026.02.04 | ₩41,664 | ₩41,664 | ₩41,195 | ₩41,305 | -0.86% | 1.6만 |
|---|
| 2026.02.03 | ₩41,918 | ₩42,133 | ₩41,356 | ₩41,659 | -0.62% | 1.2만 |
|---|
| 2026.02.02 | ₩41,477 | ₩41,932 | ₩41,477 | ₩41,922 | +1.07% | 4.7천 |
|---|
| 2026.01.30 | ₩41,826 | ₩41,826 | ₩41,611 | ₩41,611 | -0.52% | 1.4천 |
|---|
| 2026.01.29 | ₩41,838 | ₩41,892 | ₩41,785 | ₩41,892 | +0.13% | 6.4천 |
|---|
| 2026.01.28 | ₩41,811 | ₩41,945 | ₩41,811 | ₩41,892 | +0.19% | 7.5천 |
|---|
| 2026.01.27 | ₩42,708 | ₩42,749 | ₩42,441 | ₩42,532 | -0.41% | 6.6천 |
|---|
| 2026.01.26 | ₩42,427 | ₩42,508 | ₩42,380 | ₩42,414 | -0.03% | 1.7만 |
|---|
| 2026.01.23 | ₩42,481 | ₩42,534 | ₩42,272 | ₩42,346 | -0.32% | 1.4만 |
|---|
| 2026.01.22 | ₩42,802 | ₩43,090 | ₩42,762 | ₩42,869 | +0.16% | 4.6만 |
|---|
| 2026.01.21 | ₩42,186 | ₩42,564 | ₩42,186 | ₩42,564 | +0.89% | 1만 |
|---|
| 2026.01.20 | ₩41,195 | ₩41,825 | ₩41,195 | ₩41,734 | +1.31% | 7.6천 |
|---|
| 2026.01.16 | ₩41,785 | ₩41,785 | ₩41,728 | ₩41,728 | -0.13% | 500 |
|---|
| 2026.01.15 | ₩42,158 | ₩42,159 | ₩42,086 | ₩42,086 | -0.17% | 1.1천 |
|---|
| 2026.01.14 | ₩41,918 | ₩42,201 | ₩41,825 | ₩42,201 | +0.67% | 2.9천 |
|---|
| 2026.01.13 | ₩41,624 | ₩41,758 | ₩41,517 | ₩41,734 | +0.26% | 1.4만 |
|---|
| 2026.01.12 | ₩41,617 | ₩41,676 | ₩41,436 | ₩41,676 | +0.14% | 2.3천 |
|---|
| 2026.01.09 | ₩41,805 | ₩41,805 | ₩41,691 | ₩41,700 | -0.25% | 1.1천 |
|---|
| 2026.01.08 | ₩42,173 | ₩42,173 | ₩41,544 | ₩41,608 | -1.34% | 5.5천 |
|---|
| 2026.01.07 | ₩41,825 | ₩42,173 | ₩41,825 | ₩42,154 | +0.79% | 1.6천 |
|---|
| 2026.01.06 | ₩41,503 | ₩41,609 | ₩41,383 | ₩41,609 | +0.25% | 1만 |
|---|
| 2026.01.05 | ₩40,205 | ₩40,714 | ₩40,165 | ₩40,705 | +1.25% | 7.1천 |
|---|
| 2026.01.02 | ₩40,580 | ₩40,633 | ₩40,450 | ₩40,633 | +0.13% | 1.8천 |
|---|
| 2025.12.31 | ₩40,586 | ₩40,687 | ₩40,586 | ₩40,593 | +0.02% | 7.3천 |
|---|
| 2025.12.30 | ₩40,727 | ₩40,727 | ₩40,647 | ₩40,709 | -0.04% | 1.7천 |
|---|
| 2025.12.29 | ₩41,062 | ₩41,102 | ₩40,926 | ₩40,926 | -0.33% | 600 |
|---|
| 2025.12.26 | ₩41,343 | ₩41,343 | ₩41,078 | ₩41,117 | -0.55% | 1.1천 |
|---|
| 2025.12.24 | ₩41,209 | ₩41,289 | ₩41,209 | ₩41,287 | +0.19% | 1.2천 |
|---|
| 2025.12.23 | ₩41,209 | ₩41,209 | ₩41,050 | ₩41,076 | -0.32% | 2.2천 |
|---|
| 2025.12.22 | ₩40,821 | ₩41,209 | ₩40,821 | ₩41,143 | +0.79% | 8.1천 |
|---|
| 2025.12.19 | ₩40,593 | ₩40,754 | ₩40,593 | ₩40,699 | +0.26% | 1.1천 |
|---|
| 2025.12.18 | ₩40,098 | ₩40,198 | ₩40,098 | ₩40,198 | +0.25% | 9.4천 |
|---|
| 2025.12.17 | ₩40,406 | ₩40,406 | ₩40,055 | ₩40,055 | -0.87% | 2.5천 |
|---|
| 2025.12.16 | ₩40,473 | ₩40,473 | ₩40,207 | ₩40,344 | -0.32% | 1천 |
|---|
| 2025.12.15 | ₩40,593 | ₩40,664 | ₩40,526 | ₩40,664 | +0.17% | 1.8천 |
|---|
| 2025.12.12 | ₩40,727 | ₩40,727 | ₩40,426 | ₩40,513 | -0.53% | 6.1천 |
|---|
| 2025.12.11 | ₩40,526 | ₩40,821 | ₩40,526 | ₩40,715 | +0.47% | 500 |
|---|
| 2025.12.10 | ₩40,084 | ₩40,754 | ₩40,084 | ₩40,740 | +1.64% | 2천 |
|---|
| 2025.12.09 | ₩40,700 | ₩40,700 | ₩40,143 | ₩40,143 | -1.37% | 800 |
|---|
| 2025.12.08 | ₩40,780 | ₩40,780 | ₩40,653 | ₩40,653 | -0.31% | 1.3천 |
|---|
| 2025.12.05 | ₩40,874 | ₩40,874 | ₩40,847 | ₩40,847 | -0.07% | 400 |
|---|
| 2025.12.04 | ₩40,834 | ₩41,048 | ₩40,740 | ₩40,913 | +0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩40,633 | ₩40,944 | ₩40,633 | ₩40,926 | +0.72% | 2.2천 |
|---|
| 2025.12.02 | ₩40,752 | ₩40,754 | ₩40,554 | ₩40,626 | -0.31% | 1만 |
|---|
| 2025.12.01 | ₩40,928 | ₩40,928 | ₩40,734 | ₩40,734 | -0.47% | 1.3천 |
|---|
| 2025.11.28 | ₩41,420 | ₩41,420 | ₩41,420 | ₩41,420 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩41,370 | ₩41,436 | ₩41,325 | ₩41,406 | +0.09% | 3.5천 |
|---|
| 2025.11.25 | ₩41,276 | ₩41,276 | ₩41,195 | ₩41,268 | -0.02% | 3.2천 |
|---|
| 2025.11.24 | ₩40,473 | ₩40,652 | ₩40,473 | ₩40,652 | +0.44% | 2천 |
|---|
| 2025.11.21 | ₩39,629 | ₩40,285 | ₩39,629 | ₩40,116 | +1.23% | 6.3천 |
|---|
| 2025.11.20 | ₩40,031 | ₩40,031 | ₩39,219 | ₩39,219 | -2.03% | 2.6천 |
|---|
| 2025.11.19 | ₩39,321 | ₩39,446 | ₩39,120 | ₩39,446 | +0.32% | 1.1천 |
|---|
| 2025.11.18 | ₩38,826 | ₩39,305 | ₩38,812 | ₩39,210 | +0.99% | 4.5천 |
|---|
| 2025.11.17 | ₩39,120 | ₩39,120 | ₩38,866 | ₩38,866 | -0.65% | 400 |
|---|
| 2025.11.14 | ₩38,652 | ₩38,877 | ₩38,652 | ₩38,877 | +0.58% | 700 |
|---|
| 2025.11.13 | ₩39,013 | ₩39,388 | ₩38,898 | ₩38,898 | -0.30% | 2.4천 |
|---|
| 2025.11.12 | ₩39,040 | ₩39,272 | ₩39,040 | ₩39,260 | +0.56% | 2천 |
|---|
| 2025.11.11 | ₩38,919 | ₩38,968 | ₩38,906 | ₩38,954 | +0.09% | 1.1만 |
|---|
| 2025.11.10 | ₩38,093 | ₩38,093 | ₩38,093 | ₩38,093 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,500 | ₩37,807 | ₩37,500 | ₩37,807 | +0.82% | 800 |
|---|
| 2025.11.06 | ₩37,902 | ₩37,902 | ₩37,581 | ₩37,867 | -0.09% | 7.2천 |
|---|
| 2025.11.05 | ₩37,661 | ₩37,855 | ₩37,581 | ₩37,855 | +0.52% | 1.7천 |
|---|
| 2025.11.04 | ₩37,487 | ₩38,049 | ₩37,487 | ₩37,732 | +0.65% | 1.5천 |
|---|
| 2025.11.03 | ₩37,494 | ₩37,855 | ₩37,433 | ₩37,855 | +0.96% | 7.2천 |
|---|
| 2025.10.31 | ₩38,073 | ₩38,186 | ₩37,977 | ₩38,186 | +0.30% | 3.2천 |
|---|
| 2025.10.30 | ₩37,781 | ₩38,154 | ₩37,781 | ₩37,958 | +0.47% | 1.8천 |
|---|
| 2025.10.29 | ₩37,929 | ₩37,929 | ₩37,664 | ₩37,664 | -0.70% | 700 |
|---|
| 2025.10.28 | ₩38,237 | ₩38,237 | ₩37,948 | ₩37,948 | -0.76% | 1천 |
|---|
| 2025.10.27 | ₩38,197 | ₩38,330 | ₩38,170 | ₩38,330 | +0.35% | 3천 |
|---|
| 2025.10.24 | ₩38,156 | ₩38,250 | ₩38,103 | ₩38,108 | -0.13% | 1.4천 |
|---|
| 2025.10.23 | ₩37,915 | ₩38,008 | ₩37,835 | ₩37,998 | +0.22% | 3천 |
|---|
| 2025.10.22 | ₩37,942 | ₩37,942 | ₩37,777 | ₩37,777 | -0.43% | 2.3천 |
|---|
| 2025.10.21 | ₩37,996 | ₩37,996 | ₩37,903 | ₩37,903 | -0.24% | 1.7천 |
|---|
| 2025.10.20 | ₩37,765 | ₩37,934 | ₩37,765 | ₩37,873 | +0.28% | 3.3천 |
|---|
| 2025.10.17 | ₩37,380 | ₩37,482 | ₩37,380 | ₩37,482 | +0.27% | 1.5천 |
|---|
| 2025.10.16 | ₩37,554 | ₩37,741 | ₩37,286 | ₩37,380 | -0.46% | 4.1천 |
|---|
| 2025.10.15 | ₩37,273 | ₩37,273 | ₩37,166 | ₩37,166 | -0.29% | 900 |
|---|
| 2025.10.14 | ₩36,886 | ₩37,096 | ₩36,886 | ₩36,914 | +0.08% | 7.3천 |
|---|
| 2025.10.13 | ₩36,844 | ₩36,910 | ₩36,804 | ₩36,910 | +0.18% | 800 |
|---|
| 2025.10.10 | ₩37,045 | ₩37,045 | ₩36,690 | ₩36,690 | -0.96% | 7.1천 |
|---|