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 | ₩44,957 | ₩45,876 | ₩44,957 | ₩45,876 | +2.04% | 1.6천 |
| 2026.10.08 | ₩45,117 | ₩45,117 | ₩44,278 | ₩44,957 | -0.36% | 3.1천 |
| 2026.10.07 | ₩45,396 | ₩45,396 | ₩45,396 | ₩45,396 | 0.00% | 100 |
| 2026.10.06 | ₩45,464 | ₩45,464 | ₩45,077 | ₩45,077 | -0.85% | 5.7천 |
| 2026.10.05 | ₩45,197 | ₩45,932 | ₩45,105 | ₩45,932 | +1.63% | 1.6천 |
| 2026.10.02 | ₩45,152 | ₩45,152 | ₩45,152 | ₩45,152 | 0.00% | 200 |
| 2026.10.01 | ₩45,424 | ₩45,424 | ₩45,116 | ₩45,116 | -0.68% | 200 |
| 2026.09.30 | ₩46,386 | ₩46,386 | ₩46,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,174 |
| -0.46% |
| 100 |
| 2026.09.29 | ₩46,734 | ₩46,734 | ₩46,119 | ₩46,539 | -0.42% | 5.4천 |
|---|
| 2026.09.28 | ₩46,648 | ₩46,648 | ₩46,648 | ₩46,648 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩46,346 | ₩46,445 | ₩46,072 | ₩46,445 | +0.21% | 2.2천 |
|---|
| 2026.09.24 | ₩46,327 | ₩46,327 | ₩46,327 | ₩46,327 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩46,520 | ₩46,520 | ₩45,598 | ₩45,754 | -1.65% | 8.1천 |
|---|
| 2026.09.22 | ₩45,718 | ₩46,346 | ₩45,665 | ₩46,279 | +1.23% | 3.9천 |
|---|
| 2026.09.21 | ₩45,585 | ₩45,745 | ₩45,585 | ₩45,737 | +0.33% | 1.3천 |
|---|
| 2026.09.18 | ₩45,745 | ₩45,745 | ₩45,237 | ₩45,237 | -1.11% | 4.5천 |
|---|
| 2026.09.17 | ₩45,650 | ₩45,650 | ₩45,650 | ₩45,650 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩44,636 | ₩44,838 | ₩44,636 | ₩44,838 | +0.45% | 500 |
|---|
| 2026.09.15 | ₩44,396 | ₩44,509 | ₩44,396 | ₩44,509 | +0.26% | 600 |
|---|
| 2026.09.14 | ₩44,235 | ₩44,370 | ₩44,235 | ₩44,370 | +0.31% | 500 |
|---|
| 2026.09.11 | ₩44,062 | ₩44,062 | ₩44,035 | ₩44,042 | -0.05% | 1.1천 |
|---|
| 2026.09.10 | ₩43,825 | ₩43,825 | ₩43,825 | ₩43,825 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩44,422 | ₩44,422 | ₩44,144 | ₩44,144 | -0.63% | 3.5천 |
|---|
| 2026.09.08 | ₩45,104 | ₩45,104 | ₩44,529 | ₩44,529 | -1.27% | 4.6천 |
|---|
| 2026.09.04 | ₩45,464 | ₩45,464 | ₩45,464 | ₩45,464 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩46,052 | ₩46,052 | ₩45,625 | ₩45,985 | -0.15% | 3.2천 |
|---|
| 2026.09.02 | ₩45,638 | ₩45,798 | ₩45,518 | ₩45,798 | +0.35% | 2.2천 |
|---|
| 2026.09.01 | ₩45,157 | ₩45,299 | ₩45,157 | ₩45,299 | +0.31% | 400 |
|---|
| 2026.08.31 | ₩45,116 | ₩45,169 | ₩45,037 | ₩45,169 | +0.12% | 1.6천 |
|---|
| 2026.08.28 | ₩45,317 | ₩45,317 | ₩45,263 | ₩45,263 | -0.12% | 1천 |
|---|
| 2026.08.27 | ₩46,293 | ₩46,293 | ₩46,094 | ₩46,094 | -0.43% | 1천 |
|---|
| 2026.08.26 | ₩46,279 | ₩46,386 | ₩46,279 | ₩46,294 | +0.03% | 3.5천 |
|---|
| 2026.08.25 | ₩46,440 | ₩46,573 | ₩46,440 | ₩46,519 | +0.17% | 1.7천 |
|---|
| 2026.08.24 | ₩45,745 | ₩45,965 | ₩45,745 | ₩45,965 | +0.48% | 1.4천 |
|---|
| 2026.08.21 | ₩45,478 | ₩46,360 | ₩45,478 | ₩46,209 | +1.61% | 6천 |
|---|
| 2026.08.20 | ₩46,012 | ₩46,266 | ₩45,506 | ₩45,506 | -1.10% | 6.1천 |
|---|
| 2026.08.19 | ₩45,865 | ₩46,485 | ₩45,865 | ₩46,485 | +1.35% | 6.3천 |
|---|
| 2026.08.18 | ₩43,634 | ₩43,642 | ₩43,634 | ₩43,642 | +0.02% | 500 |
|---|
| 2026.08.17 | ₩43,343 | ₩43,343 | ₩43,343 | ₩43,343 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩42,986 | ₩42,986 | ₩42,979 | ₩42,979 | -0.02% | 500 |
|---|
| 2026.08.13 | ₩43,166 | ₩43,217 | ₩43,166 | ₩43,217 | +0.12% | 3.5천 |
|---|
| 2026.08.12 | ₩43,327 | ₩43,356 | ₩43,327 | ₩43,356 | +0.07% | 100 |
|---|
| 2026.08.11 | ₩43,100 | ₩43,213 | ₩43,086 | ₩43,188 | +0.20% | 1천 |
|---|
| 2026.08.10 | ₩42,605 | ₩43,104 | ₩42,605 | ₩43,104 | +1.17% | 7.2천 |
|---|
| 2026.08.07 | ₩42,405 | ₩42,560 | ₩42,405 | ₩42,560 | +0.37% | 400 |
|---|
| 2026.08.06 | ₩41,643 | ₩41,832 | ₩41,643 | ₩41,832 | +0.45% | 1.1천 |
|---|
| 2026.08.05 | ₩41,844 | ₩41,924 | ₩41,844 | ₩41,877 | +0.08% | 2.2천 |
|---|
| 2026.08.04 | ₩41,383 | ₩41,697 | ₩41,376 | ₩41,697 | +0.76% | 3.7천 |
|---|
| 2026.08.03 | ₩41,176 | ₩41,309 | ₩41,109 | ₩41,253 | +0.19% | 3.1천 |
|---|
| 2026.07.31 | ₩41,403 | ₩41,403 | ₩41,403 | ₩41,403 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩41,363 | ₩41,754 | ₩41,363 | ₩41,754 | +0.95% | 200 |
|---|
| 2026.07.29 | ₩41,697 | ₩41,737 | ₩41,697 | ₩41,737 | +0.10% | 600 |
|---|
| 2026.07.28 | ₩42,124 | ₩42,124 | ₩41,952 | ₩41,952 | -0.41% | 900 |
|---|
| 2026.07.27 | ₩41,168 | ₩41,168 | ₩41,100 | ₩41,100 | -0.17% | 700 |
|---|
| 2026.07.24 | ₩41,177 | ₩41,209 | ₩41,060 | ₩41,060 | -0.29% | 1.6천 |
|---|
| 2026.07.23 | ₩41,098 | ₩41,098 | ₩41,098 | ₩41,098 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩40,428 | ₩40,575 | ₩40,365 | ₩40,365 | -0.16% | 3.9천 |
|---|
| 2026.07.21 | ₩40,067 | ₩40,628 | ₩40,067 | ₩40,628 | +1.40% | 3천 |
|---|
| 2026.07.20 | ₩40,648 | ₩40,648 | ₩40,309 | ₩40,309 | -0.83% | 500 |
|---|
| 2026.07.17 | ₩40,935 | ₩40,945 | ₩40,935 | ₩40,945 | +0.02% | 300 |
|---|
| 2026.07.16 | ₩41,145 | ₩41,145 | ₩41,145 | ₩41,145 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩40,788 | ₩40,935 | ₩40,758 | ₩40,758 | -0.08% | 1.3만 |
|---|
| 2026.07.14 | ₩40,481 | ₩40,604 | ₩40,481 | ₩40,604 | +0.30% | 2.9천 |
|---|
| 2026.07.13 | ₩40,842 | ₩40,989 | ₩40,842 | ₩40,962 | +0.29% | 500 |
|---|
| 2026.07.10 | ₩41,390 | ₩41,390 | ₩41,082 | ₩41,132 | -0.62% | 3.4천 |
|---|
| 2026.07.09 | ₩41,697 | ₩41,697 | ₩41,577 | ₩41,697 | 0.00% | 4.5천 |
|---|
| 2026.07.08 | ₩42,018 | ₩42,018 | ₩41,376 | ₩41,459 | -1.33% | 2.7천 |
|---|
| 2026.07.07 | ₩42,124 | ₩42,218 | ₩42,124 | ₩42,178 | +0.13% | 2.3천 |
|---|
| 2026.07.06 | ₩41,577 | ₩42,031 | ₩41,577 | ₩41,975 | +0.96% | 1.3천 |
|---|
| 2026.07.02 | ₩41,149 | ₩42,138 | ₩41,149 | ₩42,138 | +2.40% | 1.8천 |
|---|
| 2026.07.01 | ₩41,006 | ₩41,006 | ₩41,006 | ₩41,006 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,109 | ₩41,109 | ₩40,909 | ₩40,909 | -0.49% | 1.2천 |
|---|
| 2026.06.29 | ₩40,882 | ₩41,122 | ₩40,882 | ₩41,113 | +0.57% | 6.3천 |
|---|
| 2026.06.26 | ₩40,790 | ₩40,859 | ₩40,515 | ₩40,859 | +0.17% | 800 |
|---|
| 2026.06.25 | ₩40,067 | ₩40,067 | ₩39,967 | ₩39,967 | -0.25% | 900 |
|---|
| 2026.06.24 | ₩39,399 | ₩39,399 | ₩39,253 | ₩39,283 | -0.30% | 800 |
|---|
| 2026.06.23 | ₩38,567 | ₩38,567 | ₩38,567 | ₩38,567 | 0.00% | 2.3천 |
|---|
| 2026.06.22 | ₩38,210 | ₩38,210 | ₩38,159 | ₩38,159 | -0.13% | 500 |
|---|
| 2026.06.18 | ₩37,702 | ₩37,969 | ₩37,702 | ₩37,969 | +0.71% | 700 |
|---|
| 2026.06.17 | ₩37,949 | ₩37,949 | ₩37,949 | ₩37,949 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩38,063 | ₩38,223 | ₩38,063 | ₩38,064 | +0.00% | 700 |
|---|
| 2026.06.15 | ₩38,343 | ₩38,343 | ₩37,903 | ₩38,052 | -0.76% | 2.1천 |
|---|
| 2026.06.12 | ₩38,063 | ₩38,263 | ₩38,063 | ₩38,155 | +0.24% | 5.1천 |
|---|
| 2026.06.11 | ₩38,226 | ₩38,226 | ₩38,226 | ₩38,226 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩37,631 | ₩37,631 | ₩37,631 | ₩37,631 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩38,110 | ₩38,285 | ₩37,903 | ₩38,285 | +0.46% | 1.2천 |
|---|
| 2026.06.08 | ₩38,063 | ₩38,063 | ₩37,770 | ₩37,770 | -0.77% | 900 |
|---|
| 2026.06.05 | ₩38,017 | ₩38,017 | ₩38,017 | ₩38,017 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩37,849 | ₩38,424 | ₩37,849 | ₩38,404 | +1.46% | 600 |
|---|
| 2026.06.03 | ₩37,141 | ₩37,659 | ₩37,141 | ₩37,659 | +1.40% | 500 |
|---|
| 2026.06.02 | ₩37,181 | ₩37,315 | ₩37,181 | ₩37,315 | +0.36% | 900 |
|---|
| 2026.06.01 | ₩37,863 | ₩37,996 | ₩37,863 | ₩37,933 | +0.19% | 1.9천 |
|---|
| 2026.05.29 | ₩38,197 | ₩38,385 | ₩38,197 | ₩38,385 | +0.49% | 500 |
|---|
| 2026.05.28 | ₩37,662 | ₩38,172 | ₩37,662 | ₩38,172 | +1.36% | 400 |
|---|
| 2026.05.27 | ₩37,809 | ₩37,809 | ₩37,515 | ₩37,578 | -0.61% | 200 |
|---|
| 2026.05.26 | ₩37,609 | ₩37,609 | ₩37,462 | ₩37,543 | -0.17% | 1천 |
|---|
| 2026.05.22 | ₩37,475 | ₩37,555 | ₩37,408 | ₩37,515 | +0.11% | 9.4천 |
|---|
| 2026.05.21 | ₩36,901 | ₩37,248 | ₩36,901 | ₩37,248 | +0.94% | 400 |
|---|
| 2026.05.20 | ₩36,727 | ₩36,894 | ₩36,727 | ₩36,894 | +0.45% | 700 |
|---|
| 2026.05.19 | ₩36,433 | ₩36,572 | ₩36,433 | ₩36,572 | +0.38% | 400 |
|---|
| 2026.05.18 | ₩36,420 | ₩36,540 | ₩36,406 | ₩36,468 | +0.13% | 2.4만 |
|---|
| 2026.05.15 | ₩36,921 | ₩36,954 | ₩36,426 | ₩36,426 | -1.34% | 1.2천 |
|---|
| 2026.05.14 | ₩37,154 | ₩37,154 | ₩36,978 | ₩36,978 | -0.47% | 1.8천 |
|---|
| 2026.05.13 | ₩37,068 | ₩37,209 | ₩36,994 | ₩37,209 | +0.38% | 500 |
|---|
| 2026.05.12 | ₩36,820 | ₩37,395 | ₩36,820 | ₩37,382 | +1.52% | 9.5천 |
|---|
| 2026.05.11 | ₩37,315 | ₩37,315 | ₩36,822 | ₩36,822 | -1.32% | 1.9천 |
|---|
| 2026.05.08 | ₩37,074 | ₩37,074 | ₩37,070 | ₩37,070 | -0.01% | 600 |
|---|
| 2026.05.07 | ₩37,916 | ₩37,916 | ₩37,341 | ₩37,351 | -1.49% | 3.9천 |
|---|
| 2026.05.06 | ₩37,675 | ₩37,781 | ₩37,675 | ₩37,781 | +0.28% | 600 |
|---|
| 2026.05.05 | ₩37,595 | ₩37,595 | ₩37,582 | ₩37,582 | -0.04% | 300 |
|---|
| 2026.05.04 | ₩37,201 | ₩37,315 | ₩37,181 | ₩37,197 | -0.01% | 7.6천 |
|---|
| 2026.05.01 | ₩37,408 | ₩37,408 | ₩37,211 | ₩37,211 | -0.53% | 300 |
|---|
| 2026.04.30 | ₩37,181 | ₩37,478 | ₩37,181 | ₩37,478 | +0.80% | 600 |
|---|
| 2026.04.29 | ₩37,034 | ₩37,034 | ₩36,889 | ₩36,889 | -0.39% | 800 |
|---|
| 2026.04.28 | ₩37,515 | ₩37,515 | ₩37,141 | ₩37,263 | -0.67% | 900 |
|---|
| 2026.04.27 | ₩37,502 | ₩37,702 | ₩37,395 | ₩37,404 | -0.26% | 2.5만 |
|---|
| 2026.04.24 | ₩37,662 | ₩37,756 | ₩37,662 | ₩37,677 | +0.04% | 1.2천 |
|---|
| 2026.04.23 | ₩38,170 | ₩38,170 | ₩37,689 | ₩37,943 | -0.60% | 3.8천 |
|---|
| 2026.04.22 | ₩38,677 | ₩38,677 | ₩38,624 | ₩38,635 | -0.11% | 2.3천 |
|---|
| 2026.04.21 | ₩39,058 | ₩39,058 | ₩38,661 | ₩38,661 | -1.02% | 800 |
|---|
| 2026.04.20 | ₩39,185 | ₩39,412 | ₩39,185 | ₩39,248 | +0.16% | 5.8천 |
|---|
| 2026.04.17 | ₩39,212 | ₩39,422 | ₩39,212 | ₩39,422 | +0.53% | 400 |
|---|
| 2026.04.16 | ₩38,918 | ₩38,918 | ₩38,677 | ₩38,782 | -0.35% | 700 |
|---|
| 2026.04.15 | ₩39,345 | ₩39,426 | ₩39,132 | ₩39,208 | -0.35% | 3.1천 |
|---|
| 2026.04.14 | ₩38,878 | ₩39,354 | ₩38,878 | ₩39,354 | +1.22% | 1.3천 |
|---|
| 2026.04.13 | ₩38,874 | ₩38,874 | ₩38,874 | ₩38,874 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩38,771 | ₩38,771 | ₩38,497 | ₩38,545 | -0.58% | 1.4천 |
|---|
| 2026.04.09 | ₩39,060 | ₩39,060 | ₩39,060 | ₩39,060 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩39,128 | ₩39,128 | ₩39,128 | ₩39,128 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩38,023 | ₩38,330 | ₩38,009 | ₩38,330 | +0.81% | 400 |
|---|
| 2026.04.06 | ₩38,277 | ₩38,384 | ₩38,277 | ₩38,384 | +0.28% | 600 |
|---|
| 2026.04.02 | ₩38,691 | ₩38,718 | ₩38,584 | ₩38,617 | -0.19% | 8.9천 |
|---|
| 2026.04.01 | ₩38,945 | ₩38,945 | ₩38,744 | ₩38,783 | -0.42% | 6.3천 |
|---|
| 2026.03.31 | ₩38,277 | ₩38,651 | ₩38,263 | ₩38,651 | +0.98% | 4.2천 |
|---|
| 2026.03.30 | ₩37,756 | ₩37,756 | ₩37,641 | ₩37,641 | -0.30% | 200 |
|---|
| 2026.03.27 | ₩37,512 | ₩37,512 | ₩37,512 | ₩37,512 | 0.00% | 500 |
|---|
| 2026.03.26 | ₩38,286 | ₩38,286 | ₩38,286 | ₩38,286 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,464 | ₩38,597 | ₩38,460 | ₩38,460 | -0.01% | 1.7천 |
|---|
| 2026.03.24 | ₩37,736 | ₩38,036 | ₩37,736 | ₩37,929 | +0.51% | 3천 |
|---|
| 2026.03.23 | ₩38,036 | ₩38,036 | ₩38,030 | ₩38,030 | -0.02% | 800 |
|---|
| 2026.03.20 | ₩37,863 | ₩38,043 | ₩37,455 | ₩37,566 | -0.78% | 1천 |
|---|
| 2026.03.19 | ₩38,062 | ₩38,062 | ₩38,062 | ₩38,062 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩38,410 | ₩38,410 | ₩38,131 | ₩38,131 | -0.73% | 900 |
|---|
| 2026.03.17 | ₩38,746 | ₩38,851 | ₩38,637 | ₩38,677 | -0.18% | 2.7천 |
|---|
| 2026.03.16 | ₩38,764 | ₩38,771 | ₩38,584 | ₩38,608 | -0.40% | 900 |
|---|
| 2026.03.13 | ₩38,417 | ₩38,417 | ₩38,249 | ₩38,249 | -0.44% | 3.6천 |
|---|
| 2026.03.12 | ₩38,891 | ₩38,891 | ₩38,450 | ₩38,450 | -1.13% | 3.8천 |
|---|
| 2026.03.11 | ₩39,519 | ₩39,519 | ₩39,378 | ₩39,378 | -0.36% | 400 |
|---|
| 2026.03.10 | ₩39,666 | ₩39,907 | ₩39,549 | ₩39,549 | -0.30% | 1.3천 |
|---|
| 2026.03.09 | ₩39,025 | ₩39,793 | ₩39,025 | ₩39,793 | +1.97% | 700 |
|---|
| 2026.03.06 | ₩39,292 | ₩39,319 | ₩39,053 | ₩39,308 | +0.04% | 5.4천 |
|---|
| 2026.03.05 | ₩39,533 | ₩39,737 | ₩39,533 | ₩39,737 | +0.52% | 300 |
|---|
| 2026.03.04 | ₩40,508 | ₩40,683 | ₩40,494 | ₩40,683 | +0.43% | 2.8천 |
|---|
| 2026.03.03 | ₩40,307 | ₩40,748 | ₩39,813 | ₩40,445 | +0.34% | 1.4만 |
|---|
| 2026.03.02 | ₩40,949 | ₩41,229 | ₩40,855 | ₩41,045 | +0.23% | 1만 |
|---|
| 2026.02.27 | ₩41,176 | ₩41,451 | ₩41,176 | ₩41,451 | +0.67% | 4.5천 |
|---|
| 2026.02.26 | ₩41,096 | ₩41,096 | ₩40,762 | ₩41,077 | -0.05% | 6.6천 |
|---|
| 2026.02.25 | ₩41,281 | ₩41,281 | ₩41,281 | ₩41,281 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩41,423 | ₩41,470 | ₩41,367 | ₩41,367 | -0.14% | 2.5천 |
|---|
| 2026.02.23 | ₩41,109 | ₩41,136 | ₩41,002 | ₩41,114 | +0.01% | 7.1천 |
|---|
| 2026.02.20 | ₩41,065 | ₩41,065 | ₩41,065 | ₩41,065 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩41,056 | ₩41,223 | ₩41,009 | ₩41,223 | +0.41% | 1.9천 |
|---|
| 2026.02.18 | ₩41,223 | ₩41,229 | ₩41,121 | ₩41,197 | -0.06% | 2.8천 |
|---|
| 2026.02.17 | ₩40,768 | ₩41,005 | ₩40,735 | ₩41,005 | +0.58% | 4.4천 |
|---|
| 2026.02.13 | ₩40,535 | ₩41,150 | ₩40,535 | ₩40,715 | +0.44% | 1.5천 |
|---|
| 2026.02.12 | ₩40,881 | ₩40,895 | ₩40,548 | ₩40,548 | -0.81% | 4.1천 |
|---|
| 2026.02.11 | ₩40,682 | ₩40,978 | ₩40,468 | ₩40,978 | +0.73% | 7.3천 |
|---|
| 2026.02.10 | ₩41,217 | ₩41,283 | ₩40,987 | ₩40,987 | -0.56% | 1.1천 |
|---|
| 2026.02.09 | ₩40,955 | ₩41,129 | ₩40,955 | ₩41,129 | +0.42% | 4.8천 |
|---|
| 2026.02.06 | ₩40,962 | ₩41,283 | ₩40,962 | ₩41,280 | +0.78% | 2천 |
|---|
| 2026.02.05 | ₩41,229 | ₩41,243 | ₩40,529 | ₩40,529 | -1.70% | 1.1만 |
|---|
| 2026.02.04 | ₩41,577 | ₩41,577 | ₩41,109 | ₩41,219 | -0.86% | 1.6만 |
|---|
| 2026.02.03 | ₩41,830 | ₩42,044 | ₩41,269 | ₩41,571 | -0.62% | 1.2만 |
|---|
| 2026.02.02 | ₩41,390 | ₩41,844 | ₩41,390 | ₩41,834 | +1.07% | 4.7천 |
|---|
| 2026.01.30 | ₩41,738 | ₩41,738 | ₩41,523 | ₩41,523 | -0.52% | 1.4천 |
|---|
| 2026.01.29 | ₩41,750 | ₩41,804 | ₩41,697 | ₩41,804 | +0.13% | 6.4천 |
|---|
| 2026.01.28 | ₩41,724 | ₩41,857 | ₩41,724 | ₩41,804 | +0.19% | 7.5천 |
|---|
| 2026.01.27 | ₩42,619 | ₩42,659 | ₩42,352 | ₩42,442 | -0.41% | 6.6천 |
|---|
| 2026.01.26 | ₩42,338 | ₩42,418 | ₩42,291 | ₩42,325 | -0.03% | 1.7만 |
|---|
| 2026.01.23 | ₩42,392 | ₩42,445 | ₩42,183 | ₩42,257 | -0.32% | 1.4만 |
|---|
| 2026.01.22 | ₩42,712 | ₩42,999 | ₩42,672 | ₩42,779 | +0.16% | 4.6만 |
|---|
| 2026.01.21 | ₩42,098 | ₩42,474 | ₩42,098 | ₩42,474 | +0.89% | 1만 |
|---|
| 2026.01.20 | ₩41,109 | ₩41,737 | ₩41,109 | ₩41,646 | +1.31% | 7.6천 |
|---|
| 2026.01.16 | ₩41,697 | ₩41,697 | ₩41,641 | ₩41,641 | -0.13% | 500 |
|---|
| 2026.01.15 | ₩42,070 | ₩42,071 | ₩41,997 | ₩41,997 | -0.17% | 1.1천 |
|---|
| 2026.01.14 | ₩41,830 | ₩42,112 | ₩41,737 | ₩42,112 | +0.67% | 2.9천 |
|---|
| 2026.01.13 | ₩41,537 | ₩41,670 | ₩41,430 | ₩41,646 | +0.26% | 1.4만 |
|---|
| 2026.01.12 | ₩41,530 | ₩41,589 | ₩41,350 | ₩41,589 | +0.14% | 2.3천 |
|---|
| 2026.01.09 | ₩41,717 | ₩41,717 | ₩41,603 | ₩41,613 | -0.25% | 1.1천 |
|---|
| 2026.01.08 | ₩42,084 | ₩42,084 | ₩41,456 | ₩41,521 | -1.34% | 5.5천 |
|---|
| 2026.01.07 | ₩41,737 | ₩42,084 | ₩41,737 | ₩42,066 | +0.79% | 1.6천 |
|---|
| 2026.01.06 | ₩41,416 | ₩41,522 | ₩41,296 | ₩41,522 | +0.25% | 1만 |
|---|
| 2026.01.05 | ₩40,120 | ₩40,628 | ₩40,080 | ₩40,620 | +1.25% | 7.1천 |
|---|
| 2026.01.02 | ₩40,494 | ₩40,548 | ₩40,365 | ₩40,548 | +0.13% | 1.8천 |
|---|
| 2025.12.31 | ₩40,501 | ₩40,601 | ₩40,501 | ₩40,508 | +0.02% | 7.3천 |
|---|
| 2025.12.30 | ₩40,641 | ₩40,641 | ₩40,561 | ₩40,624 | -0.04% | 1.7천 |
|---|
| 2025.12.29 | ₩40,975 | ₩41,016 | ₩40,840 | ₩40,840 | -0.33% | 600 |
|---|
| 2025.12.26 | ₩41,256 | ₩41,256 | ₩40,991 | ₩41,030 | -0.55% | 1.1천 |
|---|
| 2025.12.24 | ₩41,122 | ₩41,203 | ₩41,122 | ₩41,200 | +0.19% | 1.2천 |
|---|
| 2025.12.23 | ₩41,122 | ₩41,122 | ₩40,963 | ₩40,990 | -0.32% | 2.2천 |
|---|
| 2025.12.22 | ₩40,735 | ₩41,122 | ₩40,735 | ₩41,057 | +0.79% | 8.1천 |
|---|
| 2025.12.19 | ₩40,508 | ₩40,668 | ₩40,508 | ₩40,613 | +0.26% | 1.1천 |
|---|
| 2025.12.18 | ₩40,014 | ₩40,114 | ₩40,014 | ₩40,114 | +0.25% | 9.4천 |
|---|
| 2025.12.17 | ₩40,321 | ₩40,321 | ₩39,971 | ₩39,971 | -0.87% | 2.5천 |
|---|
| 2025.12.16 | ₩40,388 | ₩40,388 | ₩40,123 | ₩40,259 | -0.32% | 1천 |
|---|
| 2025.12.15 | ₩40,508 | ₩40,579 | ₩40,441 | ₩40,579 | +0.17% | 1.8천 |
|---|
| 2025.12.12 | ₩40,641 | ₩40,641 | ₩40,341 | ₩40,428 | -0.53% | 6.1천 |
|---|
| 2025.12.11 | ₩40,441 | ₩40,735 | ₩40,441 | ₩40,629 | +0.47% | 500 |
|---|
| 2025.12.10 | ₩40,000 | ₩40,668 | ₩40,000 | ₩40,655 | +1.64% | 2천 |
|---|
| 2025.12.09 | ₩40,615 | ₩40,615 | ₩40,059 | ₩40,059 | -1.37% | 800 |
|---|
| 2025.12.08 | ₩40,695 | ₩40,695 | ₩40,568 | ₩40,568 | -0.31% | 1.3천 |
|---|
| 2025.12.05 | ₩40,788 | ₩40,788 | ₩40,762 | ₩40,762 | -0.07% | 400 |
|---|
| 2025.12.04 | ₩40,748 | ₩40,962 | ₩40,655 | ₩40,827 | +0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩40,548 | ₩40,858 | ₩40,548 | ₩40,840 | +0.72% | 2.2천 |
|---|
| 2025.12.02 | ₩40,667 | ₩40,668 | ₩40,469 | ₩40,541 | -0.31% | 1만 |
|---|
| 2025.12.01 | ₩40,842 | ₩40,842 | ₩40,648 | ₩40,648 | -0.47% | 1.3천 |
|---|
| 2025.11.28 | ₩41,333 | ₩41,333 | ₩41,333 | ₩41,333 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩41,283 | ₩41,350 | ₩41,239 | ₩41,319 | +0.09% | 3.5천 |
|---|
| 2025.11.25 | ₩41,189 | ₩41,189 | ₩41,109 | ₩41,181 | -0.02% | 3.2천 |
|---|
| 2025.11.24 | ₩40,388 | ₩40,567 | ₩40,388 | ₩40,567 | +0.44% | 2천 |
|---|
| 2025.11.21 | ₩39,546 | ₩40,201 | ₩39,546 | ₩40,032 | +1.23% | 6.3천 |
|---|
| 2025.11.20 | ₩39,947 | ₩39,947 | ₩39,137 | ₩39,137 | -2.03% | 2.6천 |
|---|
| 2025.11.19 | ₩39,239 | ₩39,363 | ₩39,038 | ₩39,363 | +0.32% | 1.1천 |
|---|
| 2025.11.18 | ₩38,744 | ₩39,223 | ₩38,731 | ₩39,128 | +0.99% | 4.5천 |
|---|
| 2025.11.17 | ₩39,038 | ₩39,038 | ₩38,784 | ₩38,784 | -0.65% | 400 |
|---|
| 2025.11.14 | ₩38,571 | ₩38,795 | ₩38,571 | ₩38,795 | +0.58% | 700 |
|---|
| 2025.11.13 | ₩38,931 | ₩39,305 | ₩38,816 | ₩38,816 | -0.30% | 2.4천 |
|---|
| 2025.11.12 | ₩38,958 | ₩39,189 | ₩38,958 | ₩39,177 | +0.56% | 2천 |
|---|
| 2025.11.11 | ₩38,838 | ₩38,886 | ₩38,824 | ₩38,873 | +0.09% | 1.1만 |
|---|
| 2025.11.10 | ₩38,013 | ₩38,013 | ₩38,013 | ₩38,013 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,422 | ₩37,728 | ₩37,422 | ₩37,728 | +0.82% | 800 |
|---|
| 2025.11.06 | ₩37,822 | ₩37,822 | ₩37,502 | ₩37,788 | -0.09% | 7.2천 |
|---|
| 2025.11.05 | ₩37,582 | ₩37,776 | ₩37,502 | ₩37,776 | +0.52% | 1.7천 |
|---|
| 2025.11.04 | ₩37,408 | ₩37,969 | ₩37,408 | ₩37,653 | +0.65% | 1.5천 |
|---|
| 2025.11.03 | ₩37,415 | ₩37,776 | ₩37,355 | ₩37,776 | +0.96% | 7.2천 |
|---|
| 2025.10.31 | ₩37,993 | ₩38,106 | ₩37,897 | ₩38,106 | +0.30% | 3.2천 |
|---|
| 2025.10.30 | ₩37,702 | ₩38,074 | ₩37,702 | ₩37,879 | +0.47% | 1.8천 |
|---|
| 2025.10.29 | ₩37,849 | ₩37,849 | ₩37,585 | ₩37,585 | -0.70% | 700 |
|---|
| 2025.10.28 | ₩38,156 | ₩38,156 | ₩37,868 | ₩37,868 | -0.76% | 1천 |
|---|
| 2025.10.27 | ₩38,116 | ₩38,250 | ₩38,090 | ₩38,250 | +0.35% | 3천 |
|---|
| 2025.10.24 | ₩38,076 | ₩38,170 | ₩38,023 | ₩38,028 | -0.13% | 1.4천 |
|---|
| 2025.10.23 | ₩37,836 | ₩37,928 | ₩37,756 | ₩37,919 | +0.22% | 3천 |
|---|
| 2025.10.22 | ₩37,863 | ₩37,863 | ₩37,698 | ₩37,698 | -0.43% | 2.3천 |
|---|
| 2025.10.21 | ₩37,916 | ₩37,916 | ₩37,824 | ₩37,824 | -0.24% | 1.7천 |
|---|
| 2025.10.20 | ₩37,686 | ₩37,855 | ₩37,686 | ₩37,793 | +0.28% | 3.3천 |
|---|
| 2025.10.17 | ₩37,301 | ₩37,403 | ₩37,301 | ₩37,403 | +0.27% | 1.5천 |
|---|
| 2025.10.16 | ₩37,475 | ₩37,662 | ₩37,208 | ₩37,301 | -0.46% | 4.1천 |
|---|
| 2025.10.15 | ₩37,195 | ₩37,195 | ₩37,088 | ₩37,088 | -0.29% | 900 |
|---|
| 2025.10.14 | ₩36,808 | ₩37,018 | ₩36,808 | ₩36,836 | +0.08% | 7.3천 |
|---|
| 2025.10.13 | ₩36,767 | ₩36,832 | ₩36,727 | ₩36,832 | +0.18% | 800 |
|---|
| 2025.10.10 | ₩36,967 | ₩36,967 | ₩36,613 | ₩36,613 | -0.96% | 7.1천 |
|---|