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 | ₩44,962 | ₩45,882 | ₩44,962 | ₩45,882 | +2.04% | 1.6천 |
| 2026.10.08 | ₩45,123 | ₩45,123 | ₩44,284 | ₩44,962 | -0.36% | 3.1천 |
| 2026.10.07 | ₩45,402 | ₩45,402 | ₩45,402 | ₩45,402 | 0.00% | 100 |
| 2026.10.06 | ₩45,470 | ₩45,470 | ₩45,083 | ₩45,083 | -0.85% | 5.7천 |
| 2026.10.05 | ₩45,203 | ₩45,938 | ₩45,111 | ₩45,938 | +1.63% | 1.6천 |
| 2026.10.02 | ₩45,158 | ₩45,158 | ₩45,158 | ₩45,158 | 0.00% | 200 |
| 2026.10.01 | ₩45,430 | ₩45,430 | ₩45,121 | ₩45,121 | -0.68% | 200 |
| 2026.09.30 | ₩46,392 | ₩46,392 | ₩46,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,180 |
| -0.46% |
| 100 |
| 2026.09.29 | ₩46,740 | ₩46,740 | ₩46,125 | ₩46,544 | -0.42% | 5.4천 |
|---|
| 2026.09.28 | ₩46,654 | ₩46,654 | ₩46,654 | ₩46,654 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩46,352 | ₩46,451 | ₩46,078 | ₩46,451 | +0.21% | 2.2천 |
|---|
| 2026.09.24 | ₩46,333 | ₩46,333 | ₩46,333 | ₩46,333 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩46,526 | ₩46,526 | ₩45,604 | ₩45,760 | -1.65% | 8.1천 |
|---|
| 2026.09.22 | ₩45,724 | ₩46,352 | ₩45,671 | ₩46,285 | +1.23% | 3.9천 |
|---|
| 2026.09.21 | ₩45,590 | ₩45,751 | ₩45,590 | ₩45,743 | +0.33% | 1.3천 |
|---|
| 2026.09.18 | ₩45,751 | ₩45,751 | ₩45,243 | ₩45,243 | -1.11% | 4.5천 |
|---|
| 2026.09.17 | ₩45,656 | ₩45,656 | ₩45,656 | ₩45,656 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩44,642 | ₩44,844 | ₩44,642 | ₩44,844 | +0.45% | 500 |
|---|
| 2026.09.15 | ₩44,401 | ₩44,515 | ₩44,401 | ₩44,515 | +0.26% | 600 |
|---|
| 2026.09.14 | ₩44,241 | ₩44,376 | ₩44,241 | ₩44,376 | +0.31% | 500 |
|---|
| 2026.09.11 | ₩44,067 | ₩44,067 | ₩44,040 | ₩44,047 | -0.05% | 1.1천 |
|---|
| 2026.09.10 | ₩43,831 | ₩43,831 | ₩43,831 | ₩43,831 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩44,428 | ₩44,428 | ₩44,150 | ₩44,150 | -0.63% | 3.5천 |
|---|
| 2026.09.08 | ₩45,109 | ₩45,109 | ₩44,535 | ₩44,535 | -1.27% | 4.6천 |
|---|
| 2026.09.04 | ₩45,470 | ₩45,470 | ₩45,470 | ₩45,470 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩46,058 | ₩46,058 | ₩45,631 | ₩45,991 | -0.15% | 3.2천 |
|---|
| 2026.09.02 | ₩45,644 | ₩45,804 | ₩45,524 | ₩45,804 | +0.35% | 2.2천 |
|---|
| 2026.09.01 | ₩45,163 | ₩45,305 | ₩45,163 | ₩45,305 | +0.31% | 400 |
|---|
| 2026.08.31 | ₩45,121 | ₩45,175 | ₩45,043 | ₩45,175 | +0.12% | 1.6천 |
|---|
| 2026.08.28 | ₩45,323 | ₩45,323 | ₩45,268 | ₩45,268 | -0.12% | 1천 |
|---|
| 2026.08.27 | ₩46,299 | ₩46,299 | ₩46,100 | ₩46,100 | -0.43% | 1천 |
|---|
| 2026.08.26 | ₩46,285 | ₩46,392 | ₩46,285 | ₩46,300 | +0.03% | 3.5천 |
|---|
| 2026.08.25 | ₩46,446 | ₩46,579 | ₩46,446 | ₩46,524 | +0.17% | 1.7천 |
|---|
| 2026.08.24 | ₩45,751 | ₩45,971 | ₩45,751 | ₩45,971 | +0.48% | 1.4천 |
|---|
| 2026.08.21 | ₩45,484 | ₩46,365 | ₩45,484 | ₩46,214 | +1.61% | 6천 |
|---|
| 2026.08.20 | ₩46,018 | ₩46,272 | ₩45,512 | ₩45,512 | -1.10% | 6.1천 |
|---|
| 2026.08.19 | ₩45,871 | ₩46,491 | ₩45,871 | ₩46,491 | +1.35% | 6.3천 |
|---|
| 2026.08.18 | ₩43,640 | ₩43,648 | ₩43,640 | ₩43,648 | +0.02% | 500 |
|---|
| 2026.08.17 | ₩43,348 | ₩43,348 | ₩43,348 | ₩43,348 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩42,992 | ₩42,992 | ₩42,985 | ₩42,985 | -0.02% | 500 |
|---|
| 2026.08.13 | ₩43,172 | ₩43,223 | ₩43,172 | ₩43,223 | +0.12% | 3.5천 |
|---|
| 2026.08.12 | ₩43,332 | ₩43,362 | ₩43,332 | ₩43,362 | +0.07% | 100 |
|---|
| 2026.08.11 | ₩43,105 | ₩43,219 | ₩43,092 | ₩43,193 | +0.20% | 1천 |
|---|
| 2026.08.10 | ₩42,611 | ₩43,109 | ₩42,611 | ₩43,109 | +1.17% | 7.2천 |
|---|
| 2026.08.07 | ₩42,410 | ₩42,565 | ₩42,410 | ₩42,565 | +0.37% | 400 |
|---|
| 2026.08.06 | ₩41,649 | ₩41,837 | ₩41,649 | ₩41,837 | +0.45% | 1.1천 |
|---|
| 2026.08.05 | ₩41,849 | ₩41,929 | ₩41,849 | ₩41,883 | +0.08% | 2.2천 |
|---|
| 2026.08.04 | ₩41,388 | ₩41,702 | ₩41,381 | ₩41,702 | +0.76% | 3.7천 |
|---|
| 2026.08.03 | ₩41,181 | ₩41,315 | ₩41,114 | ₩41,259 | +0.19% | 3.1천 |
|---|
| 2026.07.31 | ₩41,408 | ₩41,408 | ₩41,408 | ₩41,408 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩41,368 | ₩41,760 | ₩41,368 | ₩41,760 | +0.95% | 200 |
|---|
| 2026.07.29 | ₩41,702 | ₩41,742 | ₩41,702 | ₩41,742 | +0.10% | 600 |
|---|
| 2026.07.28 | ₩42,130 | ₩42,130 | ₩41,957 | ₩41,957 | -0.41% | 900 |
|---|
| 2026.07.27 | ₩41,173 | ₩41,173 | ₩41,105 | ₩41,105 | -0.17% | 700 |
|---|
| 2026.07.24 | ₩41,182 | ₩41,214 | ₩41,065 | ₩41,065 | -0.29% | 1.6천 |
|---|
| 2026.07.23 | ₩41,104 | ₩41,104 | ₩41,104 | ₩41,104 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩40,433 | ₩40,580 | ₩40,370 | ₩40,370 | -0.16% | 3.9천 |
|---|
| 2026.07.21 | ₩40,072 | ₩40,633 | ₩40,072 | ₩40,633 | +1.40% | 3천 |
|---|
| 2026.07.20 | ₩40,653 | ₩40,653 | ₩40,314 | ₩40,314 | -0.83% | 500 |
|---|
| 2026.07.17 | ₩40,941 | ₩40,950 | ₩40,941 | ₩40,950 | +0.02% | 300 |
|---|
| 2026.07.16 | ₩41,150 | ₩41,150 | ₩41,150 | ₩41,150 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩40,794 | ₩40,941 | ₩40,763 | ₩40,763 | -0.08% | 1.3만 |
|---|
| 2026.07.14 | ₩40,486 | ₩40,609 | ₩40,486 | ₩40,609 | +0.30% | 2.9천 |
|---|
| 2026.07.13 | ₩40,847 | ₩40,994 | ₩40,847 | ₩40,967 | +0.29% | 500 |
|---|
| 2026.07.10 | ₩41,395 | ₩41,395 | ₩41,088 | ₩41,137 | -0.62% | 3.4천 |
|---|
| 2026.07.09 | ₩41,702 | ₩41,702 | ₩41,582 | ₩41,702 | 0.00% | 4.5천 |
|---|
| 2026.07.08 | ₩42,023 | ₩42,023 | ₩41,381 | ₩41,464 | -1.33% | 2.7천 |
|---|
| 2026.07.07 | ₩42,130 | ₩42,223 | ₩42,130 | ₩42,183 | +0.13% | 2.3천 |
|---|
| 2026.07.06 | ₩41,582 | ₩42,036 | ₩41,582 | ₩41,980 | +0.96% | 1.3천 |
|---|
| 2026.07.02 | ₩41,154 | ₩42,143 | ₩41,154 | ₩42,143 | +2.40% | 1.8천 |
|---|
| 2026.07.01 | ₩41,011 | ₩41,011 | ₩41,011 | ₩41,011 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,114 | ₩41,114 | ₩40,914 | ₩40,914 | -0.49% | 1.2천 |
|---|
| 2026.06.29 | ₩40,887 | ₩41,128 | ₩40,887 | ₩41,118 | +0.57% | 6.3천 |
|---|
| 2026.06.26 | ₩40,795 | ₩40,864 | ₩40,520 | ₩40,864 | +0.17% | 800 |
|---|
| 2026.06.25 | ₩40,072 | ₩40,072 | ₩39,972 | ₩39,972 | -0.25% | 900 |
|---|
| 2026.06.24 | ₩39,404 | ₩39,404 | ₩39,258 | ₩39,288 | -0.30% | 800 |
|---|
| 2026.06.23 | ₩38,572 | ₩38,572 | ₩38,572 | ₩38,572 | 0.00% | 2.3천 |
|---|
| 2026.06.22 | ₩38,215 | ₩38,215 | ₩38,164 | ₩38,164 | -0.13% | 500 |
|---|
| 2026.06.18 | ₩37,707 | ₩37,974 | ₩37,707 | ₩37,974 | +0.71% | 700 |
|---|
| 2026.06.17 | ₩37,954 | ₩37,954 | ₩37,954 | ₩37,954 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩38,068 | ₩38,228 | ₩38,068 | ₩38,069 | +0.00% | 700 |
|---|
| 2026.06.15 | ₩38,348 | ₩38,348 | ₩37,907 | ₩38,057 | -0.76% | 2.1천 |
|---|
| 2026.06.12 | ₩38,068 | ₩38,268 | ₩38,068 | ₩38,160 | +0.24% | 5.1천 |
|---|
| 2026.06.11 | ₩38,231 | ₩38,231 | ₩38,231 | ₩38,231 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩37,636 | ₩37,636 | ₩37,636 | ₩37,636 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩38,115 | ₩38,290 | ₩37,907 | ₩38,290 | +0.46% | 1.2천 |
|---|
| 2026.06.08 | ₩38,068 | ₩38,068 | ₩37,775 | ₩37,775 | -0.77% | 900 |
|---|
| 2026.06.05 | ₩38,022 | ₩38,022 | ₩38,022 | ₩38,022 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩37,854 | ₩38,429 | ₩37,854 | ₩38,408 | +1.46% | 600 |
|---|
| 2026.06.03 | ₩37,146 | ₩37,664 | ₩37,146 | ₩37,664 | +1.40% | 500 |
|---|
| 2026.06.02 | ₩37,186 | ₩37,320 | ₩37,186 | ₩37,320 | +0.36% | 900 |
|---|
| 2026.06.01 | ₩37,867 | ₩38,001 | ₩37,867 | ₩37,938 | +0.19% | 1.9천 |
|---|
| 2026.05.29 | ₩38,201 | ₩38,390 | ₩38,201 | ₩38,390 | +0.49% | 500 |
|---|
| 2026.05.28 | ₩37,667 | ₩38,177 | ₩37,667 | ₩38,177 | +1.36% | 400 |
|---|
| 2026.05.27 | ₩37,814 | ₩37,814 | ₩37,520 | ₩37,583 | -0.61% | 200 |
|---|
| 2026.05.26 | ₩37,613 | ₩37,613 | ₩37,466 | ₩37,548 | -0.17% | 1천 |
|---|
| 2026.05.22 | ₩37,480 | ₩37,560 | ₩37,413 | ₩37,520 | +0.11% | 9.4천 |
|---|
| 2026.05.21 | ₩36,905 | ₩37,253 | ₩36,905 | ₩37,253 | +0.94% | 400 |
|---|
| 2026.05.20 | ₩36,732 | ₩36,899 | ₩36,732 | ₩36,899 | +0.45% | 700 |
|---|
| 2026.05.19 | ₩36,438 | ₩36,577 | ₩36,438 | ₩36,577 | +0.38% | 400 |
|---|
| 2026.05.18 | ₩36,424 | ₩36,545 | ₩36,411 | ₩36,472 | +0.13% | 2.4만 |
|---|
| 2026.05.15 | ₩36,925 | ₩36,959 | ₩36,431 | ₩36,431 | -1.34% | 1.2천 |
|---|
| 2026.05.14 | ₩37,159 | ₩37,159 | ₩36,983 | ₩36,983 | -0.47% | 1.8천 |
|---|
| 2026.05.13 | ₩37,072 | ₩37,214 | ₩36,999 | ₩37,214 | +0.38% | 500 |
|---|
| 2026.05.12 | ₩36,825 | ₩37,400 | ₩36,825 | ₩37,386 | +1.52% | 9.5천 |
|---|
| 2026.05.11 | ₩37,320 | ₩37,320 | ₩36,826 | ₩36,826 | -1.32% | 1.9천 |
|---|
| 2026.05.08 | ₩37,079 | ₩37,079 | ₩37,075 | ₩37,075 | -0.01% | 600 |
|---|
| 2026.05.07 | ₩37,921 | ₩37,921 | ₩37,346 | ₩37,356 | -1.49% | 3.9천 |
|---|
| 2026.05.06 | ₩37,680 | ₩37,786 | ₩37,680 | ₩37,786 | +0.28% | 600 |
|---|
| 2026.05.05 | ₩37,600 | ₩37,600 | ₩37,587 | ₩37,587 | -0.04% | 300 |
|---|
| 2026.05.04 | ₩37,206 | ₩37,320 | ₩37,186 | ₩37,202 | -0.01% | 7.6천 |
|---|
| 2026.05.01 | ₩37,413 | ₩37,413 | ₩37,215 | ₩37,215 | -0.53% | 300 |
|---|
| 2026.04.30 | ₩37,186 | ₩37,483 | ₩37,186 | ₩37,483 | +0.80% | 600 |
|---|
| 2026.04.29 | ₩37,039 | ₩37,039 | ₩36,893 | ₩36,893 | -0.39% | 800 |
|---|
| 2026.04.28 | ₩37,520 | ₩37,520 | ₩37,146 | ₩37,267 | -0.67% | 900 |
|---|
| 2026.04.27 | ₩37,507 | ₩37,707 | ₩37,400 | ₩37,409 | -0.26% | 2.5만 |
|---|
| 2026.04.24 | ₩37,667 | ₩37,760 | ₩37,667 | ₩37,682 | +0.04% | 1.2천 |
|---|
| 2026.04.23 | ₩38,175 | ₩38,175 | ₩37,694 | ₩37,948 | -0.60% | 3.8천 |
|---|
| 2026.04.22 | ₩38,682 | ₩38,682 | ₩38,629 | ₩38,640 | -0.11% | 2.3천 |
|---|
| 2026.04.21 | ₩39,063 | ₩39,063 | ₩38,666 | ₩38,666 | -1.02% | 800 |
|---|
| 2026.04.20 | ₩39,190 | ₩39,417 | ₩39,190 | ₩39,253 | +0.16% | 5.8천 |
|---|
| 2026.04.17 | ₩39,217 | ₩39,427 | ₩39,217 | ₩39,427 | +0.53% | 400 |
|---|
| 2026.04.16 | ₩38,923 | ₩38,923 | ₩38,682 | ₩38,787 | -0.35% | 700 |
|---|
| 2026.04.15 | ₩39,351 | ₩39,431 | ₩39,137 | ₩39,213 | -0.35% | 3.1천 |
|---|
| 2026.04.14 | ₩38,883 | ₩39,359 | ₩38,883 | ₩39,359 | +1.22% | 1.3천 |
|---|
| 2026.04.13 | ₩38,879 | ₩38,879 | ₩38,879 | ₩38,879 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩38,776 | ₩38,776 | ₩38,502 | ₩38,550 | -0.58% | 1.4천 |
|---|
| 2026.04.09 | ₩39,065 | ₩39,065 | ₩39,065 | ₩39,065 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩39,133 | ₩39,133 | ₩39,133 | ₩39,133 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩38,028 | ₩38,335 | ₩38,014 | ₩38,335 | +0.81% | 400 |
|---|
| 2026.04.06 | ₩38,282 | ₩38,388 | ₩38,282 | ₩38,388 | +0.28% | 600 |
|---|
| 2026.04.02 | ₩38,696 | ₩38,722 | ₩38,589 | ₩38,622 | -0.19% | 8.9천 |
|---|
| 2026.04.01 | ₩38,950 | ₩38,950 | ₩38,749 | ₩38,788 | -0.42% | 6.3천 |
|---|
| 2026.03.31 | ₩38,282 | ₩38,656 | ₩38,268 | ₩38,656 | +0.98% | 4.2천 |
|---|
| 2026.03.30 | ₩37,760 | ₩37,760 | ₩37,646 | ₩37,646 | -0.30% | 200 |
|---|
| 2026.03.27 | ₩37,517 | ₩37,517 | ₩37,517 | ₩37,517 | 0.00% | 500 |
|---|
| 2026.03.26 | ₩38,291 | ₩38,291 | ₩38,291 | ₩38,291 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,469 | ₩38,602 | ₩38,465 | ₩38,465 | -0.01% | 1.7천 |
|---|
| 2026.03.24 | ₩37,740 | ₩38,041 | ₩37,740 | ₩37,934 | +0.51% | 3천 |
|---|
| 2026.03.23 | ₩38,041 | ₩38,041 | ₩38,034 | ₩38,034 | -0.02% | 800 |
|---|
| 2026.03.20 | ₩37,867 | ₩38,048 | ₩37,460 | ₩37,571 | -0.78% | 1천 |
|---|
| 2026.03.19 | ₩38,066 | ₩38,066 | ₩38,066 | ₩38,066 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩38,415 | ₩38,415 | ₩38,136 | ₩38,136 | -0.73% | 900 |
|---|
| 2026.03.17 | ₩38,751 | ₩38,856 | ₩38,642 | ₩38,682 | -0.18% | 2.7천 |
|---|
| 2026.03.16 | ₩38,769 | ₩38,776 | ₩38,589 | ₩38,613 | -0.40% | 900 |
|---|
| 2026.03.13 | ₩38,422 | ₩38,422 | ₩38,253 | ₩38,253 | -0.44% | 3.6천 |
|---|
| 2026.03.12 | ₩38,896 | ₩38,896 | ₩38,455 | ₩38,455 | -1.13% | 3.8천 |
|---|
| 2026.03.11 | ₩39,524 | ₩39,524 | ₩39,383 | ₩39,383 | -0.36% | 400 |
|---|
| 2026.03.10 | ₩39,671 | ₩39,912 | ₩39,554 | ₩39,554 | -0.30% | 1.3천 |
|---|
| 2026.03.09 | ₩39,030 | ₩39,798 | ₩39,030 | ₩39,798 | +1.97% | 700 |
|---|
| 2026.03.06 | ₩39,297 | ₩39,324 | ₩39,058 | ₩39,313 | +0.04% | 5.4천 |
|---|
| 2026.03.05 | ₩39,538 | ₩39,742 | ₩39,538 | ₩39,742 | +0.52% | 300 |
|---|
| 2026.03.04 | ₩40,513 | ₩40,688 | ₩40,500 | ₩40,688 | +0.43% | 2.8천 |
|---|
| 2026.03.03 | ₩40,313 | ₩40,753 | ₩39,818 | ₩40,450 | +0.34% | 1.4만 |
|---|
| 2026.03.02 | ₩40,954 | ₩41,235 | ₩40,860 | ₩41,050 | +0.23% | 1만 |
|---|
| 2026.02.27 | ₩41,181 | ₩41,456 | ₩41,181 | ₩41,456 | +0.67% | 4.5천 |
|---|
| 2026.02.26 | ₩41,101 | ₩41,101 | ₩40,767 | ₩41,082 | -0.05% | 6.6천 |
|---|
| 2026.02.25 | ₩41,287 | ₩41,287 | ₩41,287 | ₩41,287 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩41,428 | ₩41,475 | ₩41,372 | ₩41,372 | -0.14% | 2.5천 |
|---|
| 2026.02.23 | ₩41,114 | ₩41,141 | ₩41,007 | ₩41,120 | +0.01% | 7.1천 |
|---|
| 2026.02.20 | ₩41,070 | ₩41,070 | ₩41,070 | ₩41,070 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩41,061 | ₩41,228 | ₩41,014 | ₩41,228 | +0.41% | 1.9천 |
|---|
| 2026.02.18 | ₩41,228 | ₩41,235 | ₩41,126 | ₩41,202 | -0.06% | 2.8천 |
|---|
| 2026.02.17 | ₩40,774 | ₩41,010 | ₩40,740 | ₩41,010 | +0.58% | 4.4천 |
|---|
| 2026.02.13 | ₩40,540 | ₩41,156 | ₩40,540 | ₩40,720 | +0.44% | 1.5천 |
|---|
| 2026.02.12 | ₩40,886 | ₩40,900 | ₩40,553 | ₩40,553 | -0.81% | 4.1천 |
|---|
| 2026.02.11 | ₩40,687 | ₩40,983 | ₩40,473 | ₩40,983 | +0.73% | 7.3천 |
|---|
| 2026.02.10 | ₩41,222 | ₩41,288 | ₩40,993 | ₩40,993 | -0.56% | 1.1천 |
|---|
| 2026.02.09 | ₩40,961 | ₩41,134 | ₩40,961 | ₩41,134 | +0.42% | 4.8천 |
|---|
| 2026.02.06 | ₩40,967 | ₩41,288 | ₩40,967 | ₩41,285 | +0.78% | 2천 |
|---|
| 2026.02.05 | ₩41,235 | ₩41,248 | ₩40,534 | ₩40,534 | -1.70% | 1.1만 |
|---|
| 2026.02.04 | ₩41,582 | ₩41,582 | ₩41,114 | ₩41,224 | -0.86% | 1.6만 |
|---|
| 2026.02.03 | ₩41,836 | ₩42,050 | ₩41,275 | ₩41,577 | -0.62% | 1.2만 |
|---|
| 2026.02.02 | ₩41,395 | ₩41,849 | ₩41,395 | ₩41,840 | +1.07% | 4.7천 |
|---|
| 2026.01.30 | ₩41,744 | ₩41,744 | ₩41,528 | ₩41,528 | -0.52% | 1.4천 |
|---|
| 2026.01.29 | ₩41,756 | ₩41,809 | ₩41,702 | ₩41,809 | +0.13% | 6.4천 |
|---|
| 2026.01.28 | ₩41,729 | ₩41,863 | ₩41,729 | ₩41,809 | +0.19% | 7.5천 |
|---|
| 2026.01.27 | ₩42,624 | ₩42,664 | ₩42,357 | ₩42,448 | -0.41% | 6.6천 |
|---|
| 2026.01.26 | ₩42,344 | ₩42,424 | ₩42,297 | ₩42,330 | -0.03% | 1.7만 |
|---|
| 2026.01.23 | ₩42,397 | ₩42,450 | ₩42,189 | ₩42,262 | -0.32% | 1.4만 |
|---|
| 2026.01.22 | ₩42,718 | ₩43,005 | ₩42,678 | ₩42,784 | +0.16% | 4.6만 |
|---|
| 2026.01.21 | ₩42,103 | ₩42,480 | ₩42,103 | ₩42,480 | +0.89% | 1만 |
|---|
| 2026.01.20 | ₩41,114 | ₩41,742 | ₩41,114 | ₩41,651 | +1.31% | 7.6천 |
|---|
| 2026.01.16 | ₩41,702 | ₩41,702 | ₩41,646 | ₩41,646 | -0.13% | 500 |
|---|
| 2026.01.15 | ₩42,075 | ₩42,076 | ₩42,003 | ₩42,003 | -0.17% | 1.1천 |
|---|
| 2026.01.14 | ₩41,836 | ₩42,118 | ₩41,742 | ₩42,118 | +0.67% | 2.9천 |
|---|
| 2026.01.13 | ₩41,542 | ₩41,675 | ₩41,435 | ₩41,651 | +0.26% | 1.4만 |
|---|
| 2026.01.12 | ₩41,535 | ₩41,594 | ₩41,355 | ₩41,594 | +0.14% | 2.3천 |
|---|
| 2026.01.09 | ₩41,722 | ₩41,722 | ₩41,609 | ₩41,618 | -0.25% | 1.1천 |
|---|
| 2026.01.08 | ₩42,090 | ₩42,090 | ₩41,462 | ₩41,526 | -1.34% | 5.5천 |
|---|
| 2026.01.07 | ₩41,742 | ₩42,090 | ₩41,742 | ₩42,071 | +0.79% | 1.6천 |
|---|
| 2026.01.06 | ₩41,422 | ₩41,527 | ₩41,301 | ₩41,527 | +0.25% | 1만 |
|---|
| 2026.01.05 | ₩40,125 | ₩40,633 | ₩40,085 | ₩40,625 | +1.25% | 7.1천 |
|---|
| 2026.01.02 | ₩40,500 | ₩40,553 | ₩40,370 | ₩40,553 | +0.13% | 1.8천 |
|---|
| 2025.12.31 | ₩40,506 | ₩40,607 | ₩40,506 | ₩40,513 | +0.02% | 7.3천 |
|---|
| 2025.12.30 | ₩40,647 | ₩40,647 | ₩40,566 | ₩40,629 | -0.04% | 1.7천 |
|---|
| 2025.12.29 | ₩40,981 | ₩41,021 | ₩40,846 | ₩40,846 | -0.33% | 600 |
|---|
| 2025.12.26 | ₩41,261 | ₩41,261 | ₩40,997 | ₩41,035 | -0.55% | 1.1천 |
|---|
| 2025.12.24 | ₩41,128 | ₩41,208 | ₩41,128 | ₩41,205 | +0.19% | 1.2천 |
|---|
| 2025.12.23 | ₩41,128 | ₩41,128 | ₩40,969 | ₩40,995 | -0.32% | 2.2천 |
|---|
| 2025.12.22 | ₩40,740 | ₩41,128 | ₩40,740 | ₩41,062 | +0.79% | 8.1천 |
|---|
| 2025.12.19 | ₩40,513 | ₩40,673 | ₩40,513 | ₩40,619 | +0.26% | 1.1천 |
|---|
| 2025.12.18 | ₩40,019 | ₩40,119 | ₩40,019 | ₩40,119 | +0.25% | 9.4천 |
|---|
| 2025.12.17 | ₩40,326 | ₩40,326 | ₩39,976 | ₩39,976 | -0.87% | 2.5천 |
|---|
| 2025.12.16 | ₩40,393 | ₩40,393 | ₩40,128 | ₩40,264 | -0.32% | 1천 |
|---|
| 2025.12.15 | ₩40,513 | ₩40,584 | ₩40,446 | ₩40,584 | +0.17% | 1.8천 |
|---|
| 2025.12.12 | ₩40,647 | ₩40,647 | ₩40,346 | ₩40,433 | -0.53% | 6.1천 |
|---|
| 2025.12.11 | ₩40,446 | ₩40,740 | ₩40,446 | ₩40,635 | +0.47% | 500 |
|---|
| 2025.12.10 | ₩40,005 | ₩40,673 | ₩40,005 | ₩40,660 | +1.64% | 2천 |
|---|
| 2025.12.09 | ₩40,620 | ₩40,620 | ₩40,064 | ₩40,064 | -1.37% | 800 |
|---|
| 2025.12.08 | ₩40,700 | ₩40,700 | ₩40,573 | ₩40,573 | -0.31% | 1.3천 |
|---|
| 2025.12.05 | ₩40,794 | ₩40,794 | ₩40,767 | ₩40,767 | -0.07% | 400 |
|---|
| 2025.12.04 | ₩40,753 | ₩40,967 | ₩40,660 | ₩40,832 | +0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩40,553 | ₩40,863 | ₩40,553 | ₩40,846 | +0.72% | 2.2천 |
|---|
| 2025.12.02 | ₩40,672 | ₩40,673 | ₩40,474 | ₩40,546 | -0.31% | 1만 |
|---|
| 2025.12.01 | ₩40,847 | ₩40,847 | ₩40,653 | ₩40,653 | -0.47% | 1.3천 |
|---|
| 2025.11.28 | ₩41,339 | ₩41,339 | ₩41,339 | ₩41,339 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩41,288 | ₩41,355 | ₩41,244 | ₩41,324 | +0.09% | 3.5천 |
|---|
| 2025.11.25 | ₩41,194 | ₩41,194 | ₩41,114 | ₩41,186 | -0.02% | 3.2천 |
|---|
| 2025.11.24 | ₩40,393 | ₩40,572 | ₩40,393 | ₩40,572 | +0.44% | 2천 |
|---|
| 2025.11.21 | ₩39,551 | ₩40,206 | ₩39,551 | ₩40,037 | +1.23% | 6.3천 |
|---|
| 2025.11.20 | ₩39,952 | ₩39,952 | ₩39,142 | ₩39,142 | -2.03% | 2.6천 |
|---|
| 2025.11.19 | ₩39,244 | ₩39,368 | ₩39,043 | ₩39,368 | +0.32% | 1.1천 |
|---|
| 2025.11.18 | ₩38,749 | ₩39,228 | ₩38,736 | ₩39,133 | +0.99% | 4.5천 |
|---|
| 2025.11.17 | ₩39,043 | ₩39,043 | ₩38,789 | ₩38,789 | -0.65% | 400 |
|---|
| 2025.11.14 | ₩38,576 | ₩38,800 | ₩38,576 | ₩38,800 | +0.58% | 700 |
|---|
| 2025.11.13 | ₩38,936 | ₩39,310 | ₩38,821 | ₩38,821 | -0.30% | 2.4천 |
|---|
| 2025.11.12 | ₩38,963 | ₩39,194 | ₩38,963 | ₩39,182 | +0.56% | 2천 |
|---|
| 2025.11.11 | ₩38,843 | ₩38,891 | ₩38,829 | ₩38,877 | +0.09% | 1.1만 |
|---|
| 2025.11.10 | ₩38,018 | ₩38,018 | ₩38,018 | ₩38,018 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,426 | ₩37,732 | ₩37,426 | ₩37,732 | +0.82% | 800 |
|---|
| 2025.11.06 | ₩37,827 | ₩37,827 | ₩37,507 | ₩37,793 | -0.09% | 7.2천 |
|---|
| 2025.11.05 | ₩37,587 | ₩37,780 | ₩37,507 | ₩37,780 | +0.52% | 1.7천 |
|---|
| 2025.11.04 | ₩37,413 | ₩37,974 | ₩37,413 | ₩37,658 | +0.65% | 1.5천 |
|---|
| 2025.11.03 | ₩37,420 | ₩37,780 | ₩37,360 | ₩37,780 | +0.96% | 7.2천 |
|---|
| 2025.10.31 | ₩37,998 | ₩38,111 | ₩37,902 | ₩38,111 | +0.30% | 3.2천 |
|---|
| 2025.10.30 | ₩37,707 | ₩38,078 | ₩37,707 | ₩37,883 | +0.47% | 1.8천 |
|---|
| 2025.10.29 | ₩37,854 | ₩37,854 | ₩37,589 | ₩37,589 | -0.70% | 700 |
|---|
| 2025.10.28 | ₩38,161 | ₩38,161 | ₩37,873 | ₩37,873 | -0.76% | 1천 |
|---|
| 2025.10.27 | ₩38,121 | ₩38,255 | ₩38,094 | ₩38,255 | +0.35% | 3천 |
|---|
| 2025.10.24 | ₩38,081 | ₩38,175 | ₩38,028 | ₩38,033 | -0.13% | 1.4천 |
|---|
| 2025.10.23 | ₩37,841 | ₩37,933 | ₩37,760 | ₩37,923 | +0.22% | 3천 |
|---|
| 2025.10.22 | ₩37,867 | ₩37,867 | ₩37,703 | ₩37,703 | -0.43% | 2.3천 |
|---|
| 2025.10.21 | ₩37,921 | ₩37,921 | ₩37,829 | ₩37,829 | -0.24% | 1.7천 |
|---|
| 2025.10.20 | ₩37,691 | ₩37,859 | ₩37,691 | ₩37,798 | +0.28% | 3.3천 |
|---|
| 2025.10.17 | ₩37,306 | ₩37,408 | ₩37,306 | ₩37,408 | +0.27% | 1.5천 |
|---|
| 2025.10.16 | ₩37,480 | ₩37,667 | ₩37,213 | ₩37,306 | -0.46% | 4.1천 |
|---|
| 2025.10.15 | ₩37,199 | ₩37,199 | ₩37,092 | ₩37,092 | -0.29% | 900 |
|---|
| 2025.10.14 | ₩36,813 | ₩37,023 | ₩36,813 | ₩36,841 | +0.08% | 7.3천 |
|---|
| 2025.10.13 | ₩36,772 | ₩36,837 | ₩36,732 | ₩36,837 | +0.18% | 800 |
|---|
| 2025.10.10 | ₩36,972 | ₩36,972 | ₩36,618 | ₩36,618 | -0.96% | 7.1천 |
|---|