시장 데이터를 불러오는 중
전체 종목
BlackRock Health Sciences Term Trust Common Shares of Beneficial Interest 과거 주가
BlackRock Health Sciences Term Trust Common Shares of Beneficial Interest · BMEZ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BlackRock Health Sciences Term Trust Common Shares of Beneficial Interest · BMEZ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩22,140 | ₩22,368 | ₩21,590 | ₩22,153 | +0.06% | 73.3만 |
| 2026.09.28–2026.10.02 | ₩22,528 | ₩22,850 | ₩22,059 | ₩22,086 | -1.96% | 88.7만 |
| 2026.09.21–2026.09.25 | ₩22,274 | ₩22,703 | ₩22,059 | ₩22,542 | +1.20% | 53.6만 |
| 2026.09.14–2026.09.18 | ₩22,153 | ₩22,381 | ₩21,362 | ₩22,126 | -0.12% | 71.6만 |
| 2026.09.08–2026.09.11 | ₩22,528 | ₩22,877 | ₩21,992 | ₩22,059 | -2.08% | 61.4만 |
| 2026.08.31–2026.09.04 | ₩22,461 | ₩22,797 | ₩22,260 | ₩22,756 | +1.31% | 65.1만 |
| 2026.08.24–2026.08.28 | ₩22,850 | ₩22,984 | ₩22,274 | ₩22,502 | -1.53% | 73.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,132 |
| ₩21,456 |
| ₩22,850 |
| +6.50% |
| 96.6만 |
| 2026.08.10–2026.08.14 | ₩21,429 | ₩21,791 | ₩21,415 | ₩21,523 | +0.44% | 54.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,799 | ₩21,456 | ₩20,624 | ₩21,415 | +2.97% | 66.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,557 | ₩21,040 | ₩20,517 | ₩20,758 | +0.98% | 55.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,437 | ₩20,638 | ₩20,101 | ₩20,530 | +0.46% | 47.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,691 | ₩20,718 | ₩20,168 | ₩20,477 | -1.04% | 109.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,067 | ₩21,147 | ₩20,678 | ₩20,758 | -1.46% | 75.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,356 | ₩21,107 | ₩20,249 | ₩21,067 | +3.49% | 76.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,511 | ₩20,383 | ₩19,377 | ₩20,289 | +3.99% | 113만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,498 | ₩19,712 | ₩19,310 | ₩19,511 | +0.07% | 73만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,216 | ₩19,498 | ₩18,975 | ₩19,498 | +1.47% | 68.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,578 | ₩19,779 | ₩19,109 | ₩19,216 | -1.85% | 105.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,042 | ₩19,712 | ₩18,975 | ₩19,699 | +3.45% | 88.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩18,465 | ₩19,109 | ₩18,371 | ₩19,015 | +2.98% | 81.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,921 | ₩19,189 | ₩18,573 | ₩18,573 | -1.84% | 110.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,881 | ₩19,122 | ₩18,707 | ₩19,015 | +0.71% | 79만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,894 | ₩19,122 | ₩18,626 | ₩18,881 | -0.07% | 111.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,578 | ₩19,699 | ₩18,841 | ₩18,894 | -3.49% | 73.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,189 | ₩19,954 | ₩19,163 | ₩19,619 | +2.24% | 85.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,310 | ₩19,551 | ₩18,935 | ₩19,270 | -0.21% | 82.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,519 | ₩19,525 | ₩18,492 | ₩19,256 | +3.98% | 118.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,546 | ₩18,975 | ₩18,398 | ₩18,452 | -0.51% | 144.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,787 | ₩19,176 | ₩18,385 | ₩18,452 | -1.78% | 125.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,324 | ₩19,699 | ₩18,666 | ₩18,707 | -3.19% | 104만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,981 | ₩20,182 | ₩19,270 | ₩19,484 | -2.48% | 121.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,034 | ₩20,356 | ₩19,981 | ₩20,155 | +0.60% | 89.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,994 | ₩20,209 | ₩19,981 | ₩20,088 | +0.47% | 107만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,182 | ₩20,316 | ₩19,873 | ₩20,074 | -0.53% | 101만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,356 | ₩20,745 | ₩19,940 | ₩20,182 | -0.86% | 176.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,799 | ₩20,960 | ₩20,302 | ₩20,396 | -1.93% | 123만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,316 | ₩21,174 | ₩20,249 | ₩20,839 | +2.57% | 108만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,705 | ₩20,852 | ₩20,262 | ₩20,597 | -0.52% | 302.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,128 | ₩21,000 | ₩19,847 | ₩20,745 | +3.06% | 148.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,463 | ₩20,571 | ₩20,061 | ₩20,155 | -1.51% | 132.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,235 | ₩20,517 | ₩20,235 | ₩20,504 | +1.33% | 77.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,437 | ₩20,517 | ₩20,007 | ₩20,356 | -0.39% | 139.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,919 | ₩20,933 | ₩20,249 | ₩20,289 | -3.01% | 124.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,732 | ₩21,013 | ₩20,396 | ₩20,799 | +0.32% | 131.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,847 | ₩21,187 | ₩19,847 | ₩20,906 | +5.34% | 143.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,605 | ₩19,981 | ₩19,538 | ₩19,806 | +1.03% | 128.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,779 | ₩20,262 | ₩19,578 | ₩19,699 | -0.41% | 85.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩19,967 | ₩20,088 | ₩19,458 | ₩19,659 | -1.54% | 128.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,437 | ₩20,517 | ₩19,994 | ₩20,115 | -1.57% | 113만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,981 | ₩20,423 | ₩19,900 | ₩20,302 | +1.61% | 88.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,940 | ₩20,182 | ₩19,739 | ₩19,914 | -0.13% | 98.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,115 | ₩20,115 | ₩19,712 | ₩19,820 | -1.47% | 19.3만 |
|---|