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 | ₩44,976 | ₩45,895 | ₩44,976 | ₩45,895 | +2.04% | 1.6천 |
| 2026.10.08 | ₩45,136 | ₩45,136 | ₩44,297 | ₩44,976 | -0.36% | 3.1천 |
| 2026.10.07 | ₩45,416 | ₩45,416 | ₩45,416 | ₩45,416 | 0.00% | 100 |
| 2026.10.06 | ₩45,484 | ₩45,484 | ₩45,096 | ₩45,096 | -0.85% | 5.7천 |
| 2026.10.05 | ₩45,217 | ₩45,952 | ₩45,124 | ₩45,952 | +1.63% | 1.6천 |
| 2026.10.02 | ₩45,171 | ₩45,171 | ₩45,171 | ₩45,171 | 0.00% | 200 |
| 2026.10.01 | ₩45,444 | ₩45,444 | ₩45,135 | ₩45,135 | -0.68% | 200 |
| 2026.09.30 | ₩46,406 | ₩46,406 | ₩46,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,194 |
| -0.46% |
| 100 |
| 2026.09.29 | ₩46,754 | ₩46,754 | ₩46,139 | ₩46,558 | -0.42% | 5.4천 |
|---|
| 2026.09.28 | ₩46,668 | ₩46,668 | ₩46,668 | ₩46,668 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩46,366 | ₩46,465 | ₩46,092 | ₩46,465 | +0.21% | 2.2천 |
|---|
| 2026.09.24 | ₩46,347 | ₩46,347 | ₩46,347 | ₩46,347 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩46,540 | ₩46,540 | ₩45,617 | ₩45,774 | -1.65% | 8.1천 |
|---|
| 2026.09.22 | ₩45,738 | ₩46,366 | ₩45,684 | ₩46,299 | +1.23% | 3.9천 |
|---|
| 2026.09.21 | ₩45,604 | ₩45,765 | ₩45,604 | ₩45,756 | +0.33% | 1.3천 |
|---|
| 2026.09.18 | ₩45,765 | ₩45,765 | ₩45,257 | ₩45,257 | -1.11% | 4.5천 |
|---|
| 2026.09.17 | ₩45,670 | ₩45,670 | ₩45,670 | ₩45,670 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩44,655 | ₩44,857 | ₩44,655 | ₩44,857 | +0.45% | 500 |
|---|
| 2026.09.15 | ₩44,415 | ₩44,528 | ₩44,415 | ₩44,528 | +0.26% | 600 |
|---|
| 2026.09.14 | ₩44,254 | ₩44,389 | ₩44,254 | ₩44,389 | +0.31% | 500 |
|---|
| 2026.09.11 | ₩44,080 | ₩44,080 | ₩44,054 | ₩44,060 | -0.05% | 1.1천 |
|---|
| 2026.09.10 | ₩43,844 | ₩43,844 | ₩43,844 | ₩43,844 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩44,441 | ₩44,441 | ₩44,163 | ₩44,163 | -0.63% | 3.5천 |
|---|
| 2026.09.08 | ₩45,123 | ₩45,123 | ₩44,548 | ₩44,548 | -1.27% | 4.6천 |
|---|
| 2026.09.04 | ₩45,484 | ₩45,484 | ₩45,484 | ₩45,484 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩46,072 | ₩46,072 | ₩45,644 | ₩46,005 | -0.15% | 3.2천 |
|---|
| 2026.09.02 | ₩45,658 | ₩45,818 | ₩45,537 | ₩45,818 | +0.35% | 2.2천 |
|---|
| 2026.09.01 | ₩45,176 | ₩45,318 | ₩45,176 | ₩45,318 | +0.31% | 400 |
|---|
| 2026.08.31 | ₩45,135 | ₩45,188 | ₩45,056 | ₩45,188 | +0.12% | 1.6천 |
|---|
| 2026.08.28 | ₩45,337 | ₩45,337 | ₩45,282 | ₩45,282 | -0.12% | 1천 |
|---|
| 2026.08.27 | ₩46,312 | ₩46,312 | ₩46,113 | ₩46,113 | -0.43% | 1천 |
|---|
| 2026.08.26 | ₩46,299 | ₩46,406 | ₩46,299 | ₩46,314 | +0.03% | 3.5천 |
|---|
| 2026.08.25 | ₩46,460 | ₩46,593 | ₩46,460 | ₩46,538 | +0.17% | 1.7천 |
|---|
| 2026.08.24 | ₩45,765 | ₩45,985 | ₩45,765 | ₩45,985 | +0.48% | 1.4천 |
|---|
| 2026.08.21 | ₩45,497 | ₩46,379 | ₩45,497 | ₩46,228 | +1.61% | 6천 |
|---|
| 2026.08.20 | ₩46,032 | ₩46,286 | ₩45,525 | ₩45,525 | -1.10% | 6.1천 |
|---|
| 2026.08.19 | ₩45,885 | ₩46,505 | ₩45,885 | ₩46,505 | +1.35% | 6.3천 |
|---|
| 2026.08.18 | ₩43,653 | ₩43,661 | ₩43,653 | ₩43,661 | +0.02% | 500 |
|---|
| 2026.08.17 | ₩43,361 | ₩43,361 | ₩43,361 | ₩43,361 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩43,004 | ₩43,004 | ₩42,998 | ₩42,998 | -0.02% | 500 |
|---|
| 2026.08.13 | ₩43,185 | ₩43,236 | ₩43,185 | ₩43,236 | +0.12% | 3.5천 |
|---|
| 2026.08.12 | ₩43,345 | ₩43,375 | ₩43,345 | ₩43,375 | +0.07% | 100 |
|---|
| 2026.08.11 | ₩43,118 | ₩43,232 | ₩43,105 | ₩43,206 | +0.20% | 1천 |
|---|
| 2026.08.10 | ₩42,624 | ₩43,122 | ₩42,624 | ₩43,122 | +1.17% | 7.2천 |
|---|
| 2026.08.07 | ₩42,423 | ₩42,578 | ₩42,423 | ₩42,578 | +0.37% | 400 |
|---|
| 2026.08.06 | ₩41,661 | ₩41,850 | ₩41,661 | ₩41,850 | +0.45% | 1.1천 |
|---|
| 2026.08.05 | ₩41,862 | ₩41,942 | ₩41,862 | ₩41,895 | +0.08% | 2.2천 |
|---|
| 2026.08.04 | ₩41,401 | ₩41,715 | ₩41,394 | ₩41,715 | +0.76% | 3.7천 |
|---|
| 2026.08.03 | ₩41,193 | ₩41,327 | ₩41,127 | ₩41,271 | +0.19% | 3.1천 |
|---|
| 2026.07.31 | ₩41,421 | ₩41,421 | ₩41,421 | ₩41,421 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩41,381 | ₩41,772 | ₩41,381 | ₩41,772 | +0.95% | 200 |
|---|
| 2026.07.29 | ₩41,715 | ₩41,755 | ₩41,715 | ₩41,755 | +0.10% | 600 |
|---|
| 2026.07.28 | ₩42,142 | ₩42,142 | ₩41,970 | ₩41,970 | -0.41% | 900 |
|---|
| 2026.07.27 | ₩41,185 | ₩41,185 | ₩41,117 | ₩41,117 | -0.17% | 700 |
|---|
| 2026.07.24 | ₩41,195 | ₩41,227 | ₩41,077 | ₩41,077 | -0.29% | 1.6천 |
|---|
| 2026.07.23 | ₩41,116 | ₩41,116 | ₩41,116 | ₩41,116 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩40,445 | ₩40,592 | ₩40,382 | ₩40,382 | -0.16% | 3.9천 |
|---|
| 2026.07.21 | ₩40,084 | ₩40,645 | ₩40,084 | ₩40,645 | +1.40% | 3천 |
|---|
| 2026.07.20 | ₩40,665 | ₩40,665 | ₩40,326 | ₩40,326 | -0.83% | 500 |
|---|
| 2026.07.17 | ₩40,953 | ₩40,962 | ₩40,953 | ₩40,962 | +0.02% | 300 |
|---|
| 2026.07.16 | ₩41,163 | ₩41,163 | ₩41,163 | ₩41,163 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩40,806 | ₩40,953 | ₩40,775 | ₩40,775 | -0.08% | 1.3만 |
|---|
| 2026.07.14 | ₩40,498 | ₩40,621 | ₩40,498 | ₩40,621 | +0.30% | 2.9천 |
|---|
| 2026.07.13 | ₩40,859 | ₩41,006 | ₩40,859 | ₩40,980 | +0.29% | 500 |
|---|
| 2026.07.10 | ₩41,407 | ₩41,407 | ₩41,100 | ₩41,149 | -0.62% | 3.4천 |
|---|
| 2026.07.09 | ₩41,715 | ₩41,715 | ₩41,594 | ₩41,715 | 0.00% | 4.5천 |
|---|
| 2026.07.08 | ₩42,035 | ₩42,035 | ₩41,394 | ₩41,477 | -1.33% | 2.7천 |
|---|
| 2026.07.07 | ₩42,142 | ₩42,236 | ₩42,142 | ₩42,196 | +0.13% | 2.3천 |
|---|
| 2026.07.06 | ₩41,594 | ₩42,049 | ₩41,594 | ₩41,993 | +0.96% | 1.3천 |
|---|
| 2026.07.02 | ₩41,167 | ₩42,156 | ₩41,167 | ₩42,156 | +2.40% | 1.8천 |
|---|
| 2026.07.01 | ₩41,024 | ₩41,024 | ₩41,024 | ₩41,024 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,127 | ₩41,127 | ₩40,926 | ₩40,926 | -0.49% | 1.2천 |
|---|
| 2026.06.29 | ₩40,899 | ₩41,140 | ₩40,899 | ₩41,131 | +0.57% | 6.3천 |
|---|
| 2026.06.26 | ₩40,807 | ₩40,877 | ₩40,532 | ₩40,877 | +0.17% | 800 |
|---|
| 2026.06.25 | ₩40,084 | ₩40,084 | ₩39,984 | ₩39,984 | -0.25% | 900 |
|---|
| 2026.06.24 | ₩39,416 | ₩39,416 | ₩39,270 | ₩39,299 | -0.30% | 800 |
|---|
| 2026.06.23 | ₩38,583 | ₩38,583 | ₩38,583 | ₩38,583 | 0.00% | 2.3천 |
|---|
| 2026.06.22 | ₩38,226 | ₩38,226 | ₩38,175 | ₩38,175 | -0.13% | 500 |
|---|
| 2026.06.18 | ₩37,718 | ₩37,986 | ₩37,718 | ₩37,986 | +0.71% | 700 |
|---|
| 2026.06.17 | ₩37,966 | ₩37,966 | ₩37,966 | ₩37,966 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩38,079 | ₩38,240 | ₩38,079 | ₩38,080 | +0.00% | 700 |
|---|
| 2026.06.15 | ₩38,360 | ₩38,360 | ₩37,919 | ₩38,068 | -0.76% | 2.1천 |
|---|
| 2026.06.12 | ₩38,079 | ₩38,280 | ₩38,079 | ₩38,171 | +0.24% | 5.1천 |
|---|
| 2026.06.11 | ₩38,242 | ₩38,242 | ₩38,242 | ₩38,242 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩37,647 | ₩37,647 | ₩37,647 | ₩37,647 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩38,126 | ₩38,301 | ₩37,919 | ₩38,301 | +0.46% | 1.2천 |
|---|
| 2026.06.08 | ₩38,079 | ₩38,079 | ₩37,786 | ₩37,786 | -0.77% | 900 |
|---|
| 2026.06.05 | ₩38,034 | ₩38,034 | ₩38,034 | ₩38,034 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩37,865 | ₩38,440 | ₩37,865 | ₩38,420 | +1.46% | 600 |
|---|
| 2026.06.03 | ₩37,157 | ₩37,676 | ₩37,157 | ₩37,676 | +1.40% | 500 |
|---|
| 2026.06.02 | ₩37,197 | ₩37,331 | ₩37,197 | ₩37,331 | +0.36% | 900 |
|---|
| 2026.06.01 | ₩37,879 | ₩38,012 | ₩37,879 | ₩37,950 | +0.19% | 1.9천 |
|---|
| 2026.05.29 | ₩38,213 | ₩38,401 | ₩38,213 | ₩38,401 | +0.49% | 500 |
|---|
| 2026.05.28 | ₩37,678 | ₩38,189 | ₩37,678 | ₩38,189 | +1.36% | 400 |
|---|
| 2026.05.27 | ₩37,825 | ₩37,825 | ₩37,531 | ₩37,594 | -0.61% | 200 |
|---|
| 2026.05.26 | ₩37,625 | ₩37,625 | ₩37,478 | ₩37,559 | -0.17% | 1천 |
|---|
| 2026.05.22 | ₩37,491 | ₩37,571 | ₩37,424 | ₩37,531 | +0.11% | 9.4천 |
|---|
| 2026.05.21 | ₩36,916 | ₩37,264 | ₩36,916 | ₩37,264 | +0.94% | 400 |
|---|
| 2026.05.20 | ₩36,743 | ₩36,910 | ₩36,743 | ₩36,910 | +0.45% | 700 |
|---|
| 2026.05.19 | ₩36,449 | ₩36,588 | ₩36,449 | ₩36,588 | +0.38% | 400 |
|---|
| 2026.05.18 | ₩36,435 | ₩36,555 | ₩36,422 | ₩36,483 | +0.13% | 2.4만 |
|---|
| 2026.05.15 | ₩36,936 | ₩36,970 | ₩36,442 | ₩36,442 | -1.34% | 1.2천 |
|---|
| 2026.05.14 | ₩37,170 | ₩37,170 | ₩36,994 | ₩36,994 | -0.47% | 1.8천 |
|---|
| 2026.05.13 | ₩37,083 | ₩37,225 | ₩37,010 | ₩37,225 | +0.38% | 500 |
|---|
| 2026.05.12 | ₩36,836 | ₩37,411 | ₩36,836 | ₩37,398 | +1.52% | 9.5천 |
|---|
| 2026.05.11 | ₩37,331 | ₩37,331 | ₩36,837 | ₩36,837 | -1.32% | 1.9천 |
|---|
| 2026.05.08 | ₩37,090 | ₩37,090 | ₩37,086 | ₩37,086 | -0.01% | 600 |
|---|
| 2026.05.07 | ₩37,932 | ₩37,932 | ₩37,357 | ₩37,367 | -1.49% | 3.9천 |
|---|
| 2026.05.06 | ₩37,692 | ₩37,797 | ₩37,692 | ₩37,797 | +0.28% | 600 |
|---|
| 2026.05.05 | ₩37,611 | ₩37,611 | ₩37,598 | ₩37,598 | -0.04% | 300 |
|---|
| 2026.05.04 | ₩37,217 | ₩37,331 | ₩37,197 | ₩37,213 | -0.01% | 7.6천 |
|---|
| 2026.05.01 | ₩37,424 | ₩37,424 | ₩37,226 | ₩37,226 | -0.53% | 300 |
|---|
| 2026.04.30 | ₩37,197 | ₩37,494 | ₩37,197 | ₩37,494 | +0.80% | 600 |
|---|
| 2026.04.29 | ₩37,050 | ₩37,050 | ₩36,904 | ₩36,904 | -0.39% | 800 |
|---|
| 2026.04.28 | ₩37,531 | ₩37,531 | ₩37,157 | ₩37,279 | -0.67% | 900 |
|---|
| 2026.04.27 | ₩37,518 | ₩37,718 | ₩37,411 | ₩37,420 | -0.26% | 2.5만 |
|---|
| 2026.04.24 | ₩37,678 | ₩37,772 | ₩37,678 | ₩37,693 | +0.04% | 1.2천 |
|---|
| 2026.04.23 | ₩38,186 | ₩38,186 | ₩37,705 | ₩37,959 | -0.60% | 3.8천 |
|---|
| 2026.04.22 | ₩38,694 | ₩38,694 | ₩38,641 | ₩38,651 | -0.11% | 2.3천 |
|---|
| 2026.04.21 | ₩39,075 | ₩39,075 | ₩38,678 | ₩38,678 | -1.02% | 800 |
|---|
| 2026.04.20 | ₩39,202 | ₩39,429 | ₩39,202 | ₩39,265 | +0.16% | 5.8천 |
|---|
| 2026.04.17 | ₩39,229 | ₩39,438 | ₩39,229 | ₩39,438 | +0.53% | 400 |
|---|
| 2026.04.16 | ₩38,935 | ₩38,935 | ₩38,694 | ₩38,798 | -0.35% | 700 |
|---|
| 2026.04.15 | ₩39,362 | ₩39,442 | ₩39,148 | ₩39,225 | -0.35% | 3.1천 |
|---|
| 2026.04.14 | ₩38,894 | ₩39,370 | ₩38,894 | ₩39,370 | +1.22% | 1.3천 |
|---|
| 2026.04.13 | ₩38,890 | ₩38,890 | ₩38,890 | ₩38,890 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩38,788 | ₩38,788 | ₩38,514 | ₩38,562 | -0.58% | 1.4천 |
|---|
| 2026.04.09 | ₩39,076 | ₩39,076 | ₩39,076 | ₩39,076 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩39,144 | ₩39,144 | ₩39,144 | ₩39,144 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩38,039 | ₩38,346 | ₩38,026 | ₩38,346 | +0.81% | 400 |
|---|
| 2026.04.06 | ₩38,293 | ₩38,400 | ₩38,293 | ₩38,400 | +0.28% | 600 |
|---|
| 2026.04.02 | ₩38,707 | ₩38,734 | ₩38,600 | ₩38,634 | -0.19% | 8.9천 |
|---|
| 2026.04.01 | ₩38,961 | ₩38,961 | ₩38,761 | ₩38,800 | -0.42% | 6.3천 |
|---|
| 2026.03.31 | ₩38,293 | ₩38,667 | ₩38,280 | ₩38,667 | +0.98% | 4.2천 |
|---|
| 2026.03.30 | ₩37,772 | ₩37,772 | ₩37,657 | ₩37,657 | -0.30% | 200 |
|---|
| 2026.03.27 | ₩37,528 | ₩37,528 | ₩37,528 | ₩37,528 | 0.00% | 500 |
|---|
| 2026.03.26 | ₩38,302 | ₩38,302 | ₩38,302 | ₩38,302 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,480 | ₩38,614 | ₩38,476 | ₩38,476 | -0.01% | 1.7천 |
|---|
| 2026.03.24 | ₩37,752 | ₩38,052 | ₩37,752 | ₩37,946 | +0.51% | 3천 |
|---|
| 2026.03.23 | ₩38,052 | ₩38,052 | ₩38,046 | ₩38,046 | -0.02% | 800 |
|---|
| 2026.03.20 | ₩37,879 | ₩38,059 | ₩37,471 | ₩37,582 | -0.78% | 1천 |
|---|
| 2026.03.19 | ₩38,078 | ₩38,078 | ₩38,078 | ₩38,078 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩38,427 | ₩38,427 | ₩38,147 | ₩38,147 | -0.73% | 900 |
|---|
| 2026.03.17 | ₩38,762 | ₩38,868 | ₩38,654 | ₩38,694 | -0.18% | 2.7천 |
|---|
| 2026.03.16 | ₩38,781 | ₩38,788 | ₩38,600 | ₩38,624 | -0.40% | 900 |
|---|
| 2026.03.13 | ₩38,433 | ₩38,433 | ₩38,265 | ₩38,265 | -0.44% | 3.6천 |
|---|
| 2026.03.12 | ₩38,908 | ₩38,908 | ₩38,467 | ₩38,467 | -1.13% | 3.8천 |
|---|
| 2026.03.11 | ₩39,536 | ₩39,536 | ₩39,394 | ₩39,394 | -0.36% | 400 |
|---|
| 2026.03.10 | ₩39,683 | ₩39,924 | ₩39,565 | ₩39,565 | -0.30% | 1.3천 |
|---|
| 2026.03.09 | ₩39,042 | ₩39,810 | ₩39,042 | ₩39,810 | +1.97% | 700 |
|---|
| 2026.03.06 | ₩39,309 | ₩39,336 | ₩39,070 | ₩39,325 | +0.04% | 5.4천 |
|---|
| 2026.03.05 | ₩39,549 | ₩39,754 | ₩39,549 | ₩39,754 | +0.52% | 300 |
|---|
| 2026.03.04 | ₩40,525 | ₩40,700 | ₩40,512 | ₩40,700 | +0.43% | 2.8천 |
|---|
| 2026.03.03 | ₩40,325 | ₩40,766 | ₩39,830 | ₩40,462 | +0.34% | 1.4만 |
|---|
| 2026.03.02 | ₩40,966 | ₩41,247 | ₩40,873 | ₩41,062 | +0.23% | 1만 |
|---|
| 2026.02.27 | ₩41,193 | ₩41,469 | ₩41,193 | ₩41,469 | +0.67% | 4.5천 |
|---|
| 2026.02.26 | ₩41,113 | ₩41,113 | ₩40,779 | ₩41,094 | -0.05% | 6.6천 |
|---|
| 2026.02.25 | ₩41,299 | ₩41,299 | ₩41,299 | ₩41,299 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩41,441 | ₩41,487 | ₩41,385 | ₩41,385 | -0.14% | 2.5천 |
|---|
| 2026.02.23 | ₩41,127 | ₩41,153 | ₩41,020 | ₩41,132 | +0.01% | 7.1천 |
|---|
| 2026.02.20 | ₩41,082 | ₩41,082 | ₩41,082 | ₩41,082 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩41,073 | ₩41,240 | ₩41,026 | ₩41,240 | +0.41% | 1.9천 |
|---|
| 2026.02.18 | ₩41,240 | ₩41,247 | ₩41,139 | ₩41,215 | -0.06% | 2.8천 |
|---|
| 2026.02.17 | ₩40,786 | ₩41,022 | ₩40,752 | ₩41,022 | +0.58% | 4.4천 |
|---|
| 2026.02.13 | ₩40,552 | ₩41,168 | ₩40,552 | ₩40,732 | +0.44% | 1.5천 |
|---|
| 2026.02.12 | ₩40,898 | ₩40,913 | ₩40,565 | ₩40,565 | -0.81% | 4.1천 |
|---|
| 2026.02.11 | ₩40,699 | ₩40,996 | ₩40,485 | ₩40,996 | +0.73% | 7.3천 |
|---|
| 2026.02.10 | ₩41,235 | ₩41,300 | ₩41,005 | ₩41,005 | -0.56% | 1.1천 |
|---|
| 2026.02.09 | ₩40,973 | ₩41,147 | ₩40,973 | ₩41,147 | +0.42% | 4.8천 |
|---|
| 2026.02.06 | ₩40,980 | ₩41,300 | ₩40,980 | ₩41,298 | +0.78% | 2천 |
|---|
| 2026.02.05 | ₩41,247 | ₩41,260 | ₩40,546 | ₩40,546 | -1.70% | 1.1만 |
|---|
| 2026.02.04 | ₩41,594 | ₩41,594 | ₩41,127 | ₩41,236 | -0.86% | 1.6만 |
|---|
| 2026.02.03 | ₩41,848 | ₩42,062 | ₩41,287 | ₩41,589 | -0.62% | 1.2만 |
|---|
| 2026.02.02 | ₩41,407 | ₩41,862 | ₩41,407 | ₩41,852 | +1.07% | 4.7천 |
|---|
| 2026.01.30 | ₩41,756 | ₩41,756 | ₩41,541 | ₩41,541 | -0.52% | 1.4천 |
|---|
| 2026.01.29 | ₩41,768 | ₩41,822 | ₩41,715 | ₩41,822 | +0.13% | 6.4천 |
|---|
| 2026.01.28 | ₩41,741 | ₩41,875 | ₩41,741 | ₩41,822 | +0.19% | 7.5천 |
|---|
| 2026.01.27 | ₩42,637 | ₩42,677 | ₩42,370 | ₩42,460 | -0.41% | 6.6천 |
|---|
| 2026.01.26 | ₩42,356 | ₩42,436 | ₩42,309 | ₩42,343 | -0.03% | 1.7만 |
|---|
| 2026.01.23 | ₩42,410 | ₩42,463 | ₩42,201 | ₩42,275 | -0.32% | 1.4만 |
|---|
| 2026.01.22 | ₩42,730 | ₩43,018 | ₩42,690 | ₩42,797 | +0.16% | 4.6만 |
|---|
| 2026.01.21 | ₩42,116 | ₩42,493 | ₩42,116 | ₩42,493 | +0.89% | 1만 |
|---|
| 2026.01.20 | ₩41,127 | ₩41,755 | ₩41,127 | ₩41,664 | +1.31% | 7.6천 |
|---|
| 2026.01.16 | ₩41,715 | ₩41,715 | ₩41,659 | ₩41,659 | -0.13% | 500 |
|---|
| 2026.01.15 | ₩42,088 | ₩42,089 | ₩42,015 | ₩42,015 | -0.17% | 1.1천 |
|---|
| 2026.01.14 | ₩41,848 | ₩42,130 | ₩41,755 | ₩42,130 | +0.67% | 2.9천 |
|---|
| 2026.01.13 | ₩41,554 | ₩41,688 | ₩41,447 | ₩41,664 | +0.26% | 1.4만 |
|---|
| 2026.01.12 | ₩41,548 | ₩41,606 | ₩41,367 | ₩41,606 | +0.14% | 2.3천 |
|---|
| 2026.01.09 | ₩41,735 | ₩41,735 | ₩41,621 | ₩41,630 | -0.25% | 1.1천 |
|---|
| 2026.01.08 | ₩42,102 | ₩42,102 | ₩41,474 | ₩41,538 | -1.34% | 5.5천 |
|---|
| 2026.01.07 | ₩41,755 | ₩42,102 | ₩41,755 | ₩42,084 | +0.79% | 1.6천 |
|---|
| 2026.01.06 | ₩41,434 | ₩41,540 | ₩41,314 | ₩41,540 | +0.25% | 1만 |
|---|
| 2026.01.05 | ₩40,137 | ₩40,645 | ₩40,097 | ₩40,637 | +1.25% | 7.1천 |
|---|
| 2026.01.02 | ₩40,512 | ₩40,565 | ₩40,382 | ₩40,565 | +0.13% | 1.8천 |
|---|
| 2025.12.31 | ₩40,518 | ₩40,619 | ₩40,518 | ₩40,525 | +0.02% | 7.3천 |
|---|
| 2025.12.30 | ₩40,659 | ₩40,659 | ₩40,579 | ₩40,641 | -0.04% | 1.7천 |
|---|
| 2025.12.29 | ₩40,993 | ₩41,033 | ₩40,858 | ₩40,858 | -0.33% | 600 |
|---|
| 2025.12.26 | ₩41,274 | ₩41,274 | ₩41,009 | ₩41,048 | -0.55% | 1.1천 |
|---|
| 2025.12.24 | ₩41,140 | ₩41,220 | ₩41,140 | ₩41,217 | +0.19% | 1.2천 |
|---|
| 2025.12.23 | ₩41,140 | ₩41,140 | ₩40,981 | ₩41,008 | -0.32% | 2.2천 |
|---|
| 2025.12.22 | ₩40,752 | ₩41,140 | ₩40,752 | ₩41,074 | +0.79% | 8.1천 |
|---|
| 2025.12.19 | ₩40,525 | ₩40,685 | ₩40,525 | ₩40,631 | +0.26% | 1.1천 |
|---|
| 2025.12.18 | ₩40,031 | ₩40,131 | ₩40,031 | ₩40,131 | +0.25% | 9.4천 |
|---|
| 2025.12.17 | ₩40,338 | ₩40,338 | ₩39,988 | ₩39,988 | -0.87% | 2.5천 |
|---|
| 2025.12.16 | ₩40,405 | ₩40,405 | ₩40,140 | ₩40,277 | -0.32% | 1천 |
|---|
| 2025.12.15 | ₩40,525 | ₩40,596 | ₩40,458 | ₩40,596 | +0.17% | 1.8천 |
|---|
| 2025.12.12 | ₩40,659 | ₩40,659 | ₩40,358 | ₩40,445 | -0.53% | 6.1천 |
|---|
| 2025.12.11 | ₩40,458 | ₩40,752 | ₩40,458 | ₩40,647 | +0.47% | 500 |
|---|
| 2025.12.10 | ₩40,017 | ₩40,685 | ₩40,017 | ₩40,672 | +1.64% | 2천 |
|---|
| 2025.12.09 | ₩40,632 | ₩40,632 | ₩40,076 | ₩40,076 | -1.37% | 800 |
|---|
| 2025.12.08 | ₩40,712 | ₩40,712 | ₩40,585 | ₩40,585 | -0.31% | 1.3천 |
|---|
| 2025.12.05 | ₩40,806 | ₩40,806 | ₩40,779 | ₩40,779 | -0.07% | 400 |
|---|
| 2025.12.04 | ₩40,766 | ₩40,980 | ₩40,672 | ₩40,845 | +0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩40,565 | ₩40,875 | ₩40,565 | ₩40,858 | +0.72% | 2.2천 |
|---|
| 2025.12.02 | ₩40,684 | ₩40,685 | ₩40,486 | ₩40,559 | -0.31% | 1만 |
|---|
| 2025.12.01 | ₩40,859 | ₩40,859 | ₩40,665 | ₩40,665 | -0.47% | 1.3천 |
|---|
| 2025.11.28 | ₩41,351 | ₩41,351 | ₩41,351 | ₩41,351 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩41,300 | ₩41,367 | ₩41,256 | ₩41,336 | +0.09% | 3.5천 |
|---|
| 2025.11.25 | ₩41,207 | ₩41,207 | ₩41,127 | ₩41,199 | -0.02% | 3.2천 |
|---|
| 2025.11.24 | ₩40,405 | ₩40,584 | ₩40,405 | ₩40,584 | +0.44% | 2천 |
|---|
| 2025.11.21 | ₩39,563 | ₩40,218 | ₩39,563 | ₩40,049 | +1.23% | 6.3천 |
|---|
| 2025.11.20 | ₩39,964 | ₩39,964 | ₩39,154 | ₩39,154 | -2.03% | 2.6천 |
|---|
| 2025.11.19 | ₩39,255 | ₩39,380 | ₩39,055 | ₩39,380 | +0.32% | 1.1천 |
|---|
| 2025.11.18 | ₩38,761 | ₩39,239 | ₩38,747 | ₩39,144 | +0.99% | 4.5천 |
|---|
| 2025.11.17 | ₩39,055 | ₩39,055 | ₩38,801 | ₩38,801 | -0.65% | 400 |
|---|
| 2025.11.14 | ₩38,587 | ₩38,812 | ₩38,587 | ₩38,812 | +0.58% | 700 |
|---|
| 2025.11.13 | ₩38,948 | ₩39,322 | ₩38,833 | ₩38,833 | -0.30% | 2.4천 |
|---|
| 2025.11.12 | ₩38,975 | ₩39,206 | ₩38,975 | ₩39,194 | +0.56% | 2천 |
|---|
| 2025.11.11 | ₩38,854 | ₩38,902 | ₩38,841 | ₩38,889 | +0.09% | 1.1만 |
|---|
| 2025.11.10 | ₩38,030 | ₩38,030 | ₩38,030 | ₩38,030 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,438 | ₩37,744 | ₩37,438 | ₩37,744 | +0.82% | 800 |
|---|
| 2025.11.06 | ₩37,839 | ₩37,839 | ₩37,518 | ₩37,804 | -0.09% | 7.2천 |
|---|
| 2025.11.05 | ₩37,598 | ₩37,792 | ₩37,518 | ₩37,792 | +0.52% | 1.7천 |
|---|
| 2025.11.04 | ₩37,424 | ₩37,986 | ₩37,424 | ₩37,669 | +0.65% | 1.5천 |
|---|
| 2025.11.03 | ₩37,431 | ₩37,792 | ₩37,371 | ₩37,792 | +0.96% | 7.2천 |
|---|
| 2025.10.31 | ₩38,010 | ₩38,122 | ₩37,913 | ₩38,122 | +0.30% | 3.2천 |
|---|
| 2025.10.30 | ₩37,718 | ₩38,090 | ₩37,718 | ₩37,895 | +0.47% | 1.8천 |
|---|
| 2025.10.29 | ₩37,865 | ₩37,865 | ₩37,601 | ₩37,601 | -0.70% | 700 |
|---|
| 2025.10.28 | ₩38,173 | ₩38,173 | ₩37,884 | ₩37,884 | -0.76% | 1천 |
|---|
| 2025.10.27 | ₩38,133 | ₩38,266 | ₩38,106 | ₩38,266 | +0.35% | 3천 |
|---|
| 2025.10.24 | ₩38,093 | ₩38,186 | ₩38,039 | ₩38,044 | -0.13% | 1.4천 |
|---|
| 2025.10.23 | ₩37,852 | ₩37,944 | ₩37,772 | ₩37,935 | +0.22% | 3천 |
|---|
| 2025.10.22 | ₩37,879 | ₩37,879 | ₩37,714 | ₩37,714 | -0.43% | 2.3천 |
|---|
| 2025.10.21 | ₩37,932 | ₩37,932 | ₩37,840 | ₩37,840 | -0.24% | 1.7천 |
|---|
| 2025.10.20 | ₩37,702 | ₩37,871 | ₩37,702 | ₩37,809 | +0.28% | 3.3천 |
|---|
| 2025.10.17 | ₩37,317 | ₩37,419 | ₩37,317 | ₩37,419 | +0.27% | 1.5천 |
|---|
| 2025.10.16 | ₩37,491 | ₩37,678 | ₩37,224 | ₩37,317 | -0.46% | 4.1천 |
|---|
| 2025.10.15 | ₩37,210 | ₩37,210 | ₩37,103 | ₩37,103 | -0.29% | 900 |
|---|
| 2025.10.14 | ₩36,824 | ₩37,034 | ₩36,824 | ₩36,852 | +0.08% | 7.3천 |
|---|
| 2025.10.13 | ₩36,783 | ₩36,848 | ₩36,743 | ₩36,848 | +0.18% | 800 |
|---|
| 2025.10.10 | ₩36,983 | ₩36,983 | ₩36,629 | ₩36,629 | -0.96% | 7.1천 |
|---|