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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,804 | ₩22,153 | ₩21,804 | ₩22,153 | +1.60% | 22.4만 |
| 2026.10.08 | ₩22,005 | ₩22,005 | ₩21,590 | ₩21,804 | -0.91% | 13.3만 |
| 2026.10.07 | ₩22,099 | ₩22,193 | ₩21,858 | ₩22,166 | +0.30% | 13.2만 |
| 2026.10.06 | ₩22,327 | ₩22,368 | ₩21,925 | ₩21,965 | -1.62% | 10.8만 |
| 2026.10.05 | ₩22,140 | ₩22,327 | ₩22,019 | ₩22,180 | +0.18% | 13.5만 |
| 2026.10.02 | ₩22,287 | ₩22,461 | ₩22,059 | ₩22,086 | -0.90% | 16.1만 |
| 2026.10.01 | ₩22,341 | ₩22,528 | ₩22,233 | ₩22,233 | -0.48% | 18.7만 |
| 2026.09.30 | ₩22,622 | ₩22,850 | ₩22,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,394 |
| -1.01% |
| 30.7만 |
| 2026.09.29 | ₩22,636 | ₩22,730 | ₩22,475 | ₩22,676 | +0.18% | 9.6만 |
|---|
| 2026.09.28 | ₩22,528 | ₩22,716 | ₩22,394 | ₩22,569 | +0.18% | 13.7만 |
|---|
| 2026.09.25 | ₩22,394 | ₩22,609 | ₩22,394 | ₩22,542 | +0.66% | 14.8만 |
|---|
| 2026.09.24 | ₩22,394 | ₩22,596 | ₩22,059 | ₩22,528 | +0.60% | 8.4만 |
|---|
| 2026.09.23 | ₩22,542 | ₩22,596 | ₩22,287 | ₩22,394 | -0.65% | 14.2만 |
|---|
| 2026.09.22 | ₩22,488 | ₩22,703 | ₩22,461 | ₩22,622 | +0.60% | 8.4만 |
|---|
| 2026.09.21 | ₩22,274 | ₩22,461 | ₩22,166 | ₩22,461 | +0.84% | 7.8만 |
|---|
| 2026.09.18 | ₩22,193 | ₩22,260 | ₩21,952 | ₩22,126 | -0.30% | 14.4만 |
|---|
| 2026.09.17 | ₩22,153 | ₩22,300 | ₩22,059 | ₩22,193 | +0.18% | 9.7만 |
|---|
| 2026.09.16 | ₩21,643 | ₩22,073 | ₩21,523 | ₩22,073 | +1.98% | 10.2만 |
|---|
| 2026.09.15 | ₩21,643 | ₩21,764 | ₩21,362 | ₩21,496 | -0.68% | 22.8만 |
|---|
| 2026.09.14 | ₩22,153 | ₩22,381 | ₩21,684 | ₩21,818 | -1.51% | 14.6만 |
|---|
| 2026.09.11 | ₩22,287 | ₩22,287 | ₩21,992 | ₩22,059 | -1.02% | 17.4만 |
|---|
| 2026.09.10 | ₩22,314 | ₩22,448 | ₩22,126 | ₩22,207 | -0.48% | 10.4만 |
|---|
| 2026.09.09 | ₩22,663 | ₩22,770 | ₩22,247 | ₩22,461 | -0.89% | 10.1만 |
|---|
| 2026.09.08 | ₩22,528 | ₩22,877 | ₩22,515 | ₩22,756 | +1.01% | 23.6만 |
|---|
| 2026.09.04 | ₩22,716 | ₩22,797 | ₩22,596 | ₩22,756 | +0.18% | 14.1만 |
|---|
| 2026.09.03 | ₩22,676 | ₩22,783 | ₩22,475 | ₩22,716 | +0.18% | 6.7만 |
|---|
| 2026.09.02 | ₩22,475 | ₩22,797 | ₩22,461 | ₩22,622 | +0.66% | 11.3만 |
|---|
| 2026.09.01 | ₩22,368 | ₩22,622 | ₩22,287 | ₩22,528 | +0.72% | 14.9만 |
|---|
| 2026.08.31 | ₩22,461 | ₩22,622 | ₩22,260 | ₩22,448 | -0.06% | 18.1만 |
|---|
| 2026.08.28 | ₩22,864 | ₩22,864 | ₩22,274 | ₩22,502 | -1.58% | 18.3만 |
|---|
| 2026.08.27 | ₩22,730 | ₩22,931 | ₩22,716 | ₩22,931 | +0.88% | 11.5만 |
|---|
| 2026.08.26 | ₩22,917 | ₩22,917 | ₩22,636 | ₩22,797 | -0.53% | 13.1만 |
|---|
| 2026.08.25 | ₩22,542 | ₩22,931 | ₩22,542 | ₩22,810 | +1.19% | 15.6만 |
|---|
| 2026.08.24 | ₩22,850 | ₩22,984 | ₩22,555 | ₩22,569 | -1.23% | 14.8만 |
|---|
| 2026.08.21 | ₩22,770 | ₩23,065 | ₩22,596 | ₩22,850 | +0.35% | 20.8만 |
|---|
| 2026.08.20 | ₩23,011 | ₩23,011 | ₩22,327 | ₩22,756 | -1.11% | 21만 |
|---|
| 2026.08.19 | ₩22,354 | ₩23,132 | ₩22,193 | ₩23,132 | +3.48% | 33.3만 |
|---|
| 2026.08.18 | ₩21,496 | ₩21,845 | ₩21,496 | ₩21,845 | +1.62% | 13.3만 |
|---|
| 2026.08.17 | ₩21,456 | ₩21,643 | ₩21,456 | ₩21,483 | +0.13% | 8.2만 |
|---|
| 2026.08.14 | ₩21,536 | ₩21,697 | ₩21,483 | ₩21,523 | -0.06% | 9.1만 |
|---|
| 2026.08.13 | ₩21,724 | ₩21,791 | ₩21,630 | ₩21,778 | +0.25% | 11.6만 |
|---|
| 2026.08.12 | ₩21,603 | ₩21,791 | ₩21,590 | ₩21,710 | +0.50% | 11만 |
|---|
| 2026.08.11 | ₩21,697 | ₩21,724 | ₩21,590 | ₩21,657 | -0.19% | 12.9만 |
|---|
| 2026.08.10 | ₩21,429 | ₩21,697 | ₩21,415 | ₩21,617 | +0.88% | 9.9만 |
|---|
| 2026.08.07 | ₩21,027 | ₩21,456 | ₩20,986 | ₩21,415 | +1.85% | 14.8만 |
|---|
| 2026.08.06 | ₩21,040 | ₩21,187 | ₩20,960 | ₩21,067 | +0.13% | 11.4만 |
|---|
| 2026.08.05 | ₩20,919 | ₩21,053 | ₩20,919 | ₩20,946 | +0.13% | 12.6만 |
|---|
| 2026.08.04 | ₩21,000 | ₩21,000 | ₩20,678 | ₩20,852 | -0.70% | 11.3만 |
|---|
| 2026.08.03 | ₩20,799 | ₩21,040 | ₩20,624 | ₩20,892 | +0.45% | 16만 |
|---|
| 2026.07.31 | ₩20,960 | ₩21,040 | ₩20,584 | ₩20,758 | -0.96% | 15.2만 |
|---|
| 2026.07.30 | ₩20,718 | ₩20,973 | ₩20,678 | ₩20,919 | +0.97% | 8.9만 |
|---|
| 2026.07.29 | ₩20,785 | ₩20,906 | ₩20,651 | ₩20,732 | -0.26% | 13.7만 |
|---|
| 2026.07.28 | ₩20,638 | ₩20,852 | ₩20,597 | ₩20,772 | +0.65% | 11.6만 |
|---|
| 2026.07.27 | ₩20,557 | ₩20,745 | ₩20,517 | ₩20,597 | +0.20% | 6.3만 |
|---|
| 2026.07.24 | ₩20,396 | ₩20,638 | ₩20,396 | ₩20,530 | +0.66% | 8.3만 |
|---|
| 2026.07.23 | ₩20,101 | ₩20,504 | ₩20,101 | ₩20,356 | +1.27% | 7.2만 |
|---|
| 2026.07.22 | ₩20,504 | ₩20,638 | ₩20,262 | ₩20,302 | -0.98% | 9만 |
|---|
| 2026.07.21 | ₩20,302 | ₩20,557 | ₩20,249 | ₩20,517 | +1.06% | 10.1만 |
|---|
| 2026.07.20 | ₩20,437 | ₩20,504 | ₩20,249 | ₩20,302 | -0.66% | 13.1만 |
|---|
| 2026.07.17 | ₩20,517 | ₩20,584 | ₩20,383 | ₩20,477 | -0.20% | 25.2만 |
|---|
| 2026.07.16 | ₩20,517 | ₩20,571 | ₩20,369 | ₩20,423 | -0.46% | 16.3만 |
|---|
| 2026.07.15 | ₩20,168 | ₩20,504 | ₩20,168 | ₩20,423 | +1.26% | 12.9만 |
|---|
| 2026.07.14 | ₩20,517 | ₩20,651 | ₩20,329 | ₩20,396 | -0.59% | 19.6만 |
|---|
| 2026.07.13 | ₩20,691 | ₩20,718 | ₩20,517 | ₩20,611 | -0.39% | 35.2만 |
|---|
| 2026.07.10 | ₩21,000 | ₩21,053 | ₩20,678 | ₩20,758 | -1.15% | 13만 |
|---|
| 2026.07.09 | ₩20,866 | ₩21,107 | ₩20,799 | ₩20,986 | +0.58% | 13.9만 |
|---|
| 2026.07.08 | ₩21,107 | ₩21,107 | ₩20,812 | ₩20,946 | -0.76% | 12.4만 |
|---|
| 2026.07.07 | ₩21,094 | ₩21,147 | ₩21,027 | ₩21,107 | +0.06% | 15.1만 |
|---|
| 2026.07.06 | ₩21,067 | ₩21,120 | ₩20,919 | ₩21,000 | -0.32% | 21.1만 |
|---|
| 2026.07.02 | ₩20,785 | ₩21,107 | ₩20,651 | ₩21,067 | +1.35% | 15.1만 |
|---|
| 2026.07.01 | ₩20,530 | ₩20,785 | ₩20,517 | ₩20,678 | +0.72% | 15.5만 |
|---|
| 2026.06.30 | ₩20,651 | ₩20,691 | ₩20,383 | ₩20,584 | -0.32% | 32.9만 |
|---|
| 2026.06.29 | ₩20,356 | ₩20,597 | ₩20,249 | ₩20,557 | +0.99% | 13.1만 |
|---|
| 2026.06.26 | ₩20,115 | ₩20,383 | ₩20,048 | ₩20,289 | +0.87% | 14.8만 |
|---|
| 2026.06.25 | ₩20,128 | ₩20,302 | ₩19,981 | ₩20,115 | -0.07% | 23.2만 |
|---|
| 2026.06.24 | ₩19,739 | ₩19,967 | ₩19,578 | ₩19,860 | +0.61% | 17.6만 |
|---|
| 2026.06.23 | ₩19,498 | ₩19,753 | ₩19,391 | ₩19,699 | +1.03% | 23.7만 |
|---|
| 2026.06.22 | ₩19,511 | ₩19,672 | ₩19,377 | ₩19,578 | +0.34% | 33.7만 |
|---|
| 2026.06.18 | ₩19,538 | ₩19,699 | ₩19,324 | ₩19,511 | -0.14% | 22만 |
|---|
| 2026.06.17 | ₩19,538 | ₩19,712 | ₩19,417 | ₩19,511 | -0.14% | 22.9만 |
|---|
| 2026.06.16 | ₩19,484 | ₩19,619 | ₩19,404 | ₩19,511 | +0.14% | 13.3만 |
|---|
| 2026.06.15 | ₩19,498 | ₩19,551 | ₩19,310 | ₩19,471 | -0.14% | 14.7만 |
|---|
| 2026.06.12 | ₩19,431 | ₩19,498 | ₩19,310 | ₩19,498 | +0.35% | 13.2만 |
|---|
| 2026.06.11 | ₩19,055 | ₩19,377 | ₩18,975 | ₩19,364 | +1.62% | 15.6만 |
|---|
| 2026.06.10 | ₩19,096 | ₩19,243 | ₩18,975 | ₩19,109 | +0.07% | 15.4만 |
|---|
| 2026.06.09 | ₩19,096 | ₩19,310 | ₩18,988 | ₩19,163 | +0.35% | 10.7만 |
|---|
| 2026.06.08 | ₩19,216 | ₩19,377 | ₩18,988 | ₩19,069 | -0.77% | 13.2만 |
|---|
| 2026.06.05 | ₩19,350 | ₩19,444 | ₩19,136 | ₩19,216 | -0.69% | 17.8만 |
|---|
| 2026.06.04 | ₩19,297 | ₩19,471 | ₩19,203 | ₩19,404 | +0.56% | 15.1만 |
|---|
| 2026.06.03 | ₩19,189 | ₩19,283 | ₩19,109 | ₩19,203 | +0.07% | 17만 |
|---|
| 2026.06.02 | ₩19,471 | ₩19,525 | ₩19,163 | ₩19,310 | -0.83% | 29만 |
|---|
| 2026.06.01 | ₩19,578 | ₩19,779 | ₩19,471 | ₩19,525 | -0.27% | 26.3만 |
|---|
| 2026.05.29 | ₩19,551 | ₩19,712 | ₩19,444 | ₩19,699 | +0.75% | 28.1만 |
|---|
| 2026.05.28 | ₩19,042 | ₩19,511 | ₩19,015 | ₩19,498 | +2.39% | 21.7만 |
|---|
| 2026.05.27 | ₩19,055 | ₩19,176 | ₩18,975 | ₩19,015 | -0.21% | 24.6만 |
|---|
| 2026.05.26 | ₩19,042 | ₩19,176 | ₩18,988 | ₩19,149 | +0.56% | 13.9만 |
|---|
| 2026.05.22 | ₩19,015 | ₩19,109 | ₩18,975 | ₩19,015 | 0.00% | 10.8만 |
|---|
| 2026.05.21 | ₩18,961 | ₩19,096 | ₩18,801 | ₩18,975 | +0.07% | 11.9만 |
|---|
| 2026.05.20 | ₩18,720 | ₩19,015 | ₩18,599 | ₩19,015 | +1.58% | 20만 |
|---|
| 2026.05.19 | ₩18,465 | ₩18,613 | ₩18,398 | ₩18,559 | +0.51% | 14.7만 |
|---|
| 2026.05.18 | ₩18,465 | ₩18,626 | ₩18,371 | ₩18,465 | 0.00% | 24.4만 |
|---|
| 2026.05.15 | ₩18,854 | ₩18,921 | ₩18,573 | ₩18,573 | -1.49% | 25.3만 |
|---|
| 2026.05.14 | ₩19,082 | ₩19,189 | ₩18,948 | ₩19,096 | +0.07% | 28.3만 |
|---|
| 2026.05.13 | ₩19,015 | ₩19,149 | ₩18,908 | ₩19,136 | +0.63% | 22.9만 |
|---|
| 2026.05.12 | ₩18,908 | ₩19,055 | ₩18,868 | ₩19,002 | +0.50% | 16.6만 |
|---|
| 2026.05.11 | ₩18,921 | ₩19,055 | ₩18,868 | ₩18,935 | +0.07% | 17.5만 |
|---|
| 2026.05.08 | ₩18,948 | ₩19,042 | ₩18,908 | ₩19,015 | +0.35% | 23.9만 |
|---|
| 2026.05.07 | ₩19,109 | ₩19,122 | ₩18,827 | ₩18,881 | -1.19% | 14.8만 |
|---|
| 2026.05.06 | ₩19,015 | ₩19,109 | ₩18,948 | ₩19,055 | +0.21% | 12.8만 |
|---|
| 2026.05.05 | ₩18,881 | ₩18,975 | ₩18,774 | ₩18,921 | +0.21% | 13만 |
|---|
| 2026.05.04 | ₩18,881 | ₩18,961 | ₩18,707 | ₩18,841 | -0.21% | 14.5만 |
|---|
| 2026.05.01 | ₩19,082 | ₩19,096 | ₩18,814 | ₩18,881 | -1.05% | 27.8만 |
|---|
| 2026.04.30 | ₩18,854 | ₩19,122 | ₩18,841 | ₩19,082 | +1.21% | 20.4만 |
|---|
| 2026.04.29 | ₩18,693 | ₩18,787 | ₩18,626 | ₩18,787 | +0.50% | 23.1만 |
|---|
| 2026.04.28 | ₩19,029 | ₩19,029 | ₩18,760 | ₩18,774 | -1.34% | 15.6만 |
|---|
| 2026.04.27 | ₩18,894 | ₩19,042 | ₩18,894 | ₩18,975 | +0.43% | 24.5만 |
|---|
| 2026.04.24 | ₩19,029 | ₩19,029 | ₩18,841 | ₩18,894 | -0.70% | 20.1만 |
|---|
| 2026.04.23 | ₩19,324 | ₩19,377 | ₩19,042 | ₩19,096 | -1.18% | 12.3만 |
|---|
| 2026.04.22 | ₩19,404 | ₩19,525 | ₩19,283 | ₩19,337 | -0.35% | 16.3만 |
|---|
| 2026.04.21 | ₩19,551 | ₩19,578 | ₩19,324 | ₩19,324 | -1.17% | 13.7만 |
|---|
| 2026.04.20 | ₩19,578 | ₩19,699 | ₩19,498 | ₩19,498 | -0.41% | 11.5만 |
|---|
| 2026.04.17 | ₩19,565 | ₩19,699 | ₩19,324 | ₩19,619 | +0.27% | 19.6만 |
|---|
| 2026.04.16 | ₩19,632 | ₩19,686 | ₩19,391 | ₩19,458 | -0.89% | 16.6만 |
|---|
| 2026.04.15 | ₩19,712 | ₩19,712 | ₩19,525 | ₩19,645 | -0.34% | 10.4만 |
|---|
| 2026.04.14 | ₩19,417 | ₩19,954 | ₩19,417 | ₩19,806 | +2.00% | 24.5만 |
|---|
| 2026.04.13 | ₩19,189 | ₩19,444 | ₩19,163 | ₩19,391 | +1.05% | 14.5만 |
|---|
| 2026.04.10 | ₩19,551 | ₩19,551 | ₩19,216 | ₩19,270 | -1.44% | 18.3만 |
|---|
| 2026.04.09 | ₩19,324 | ₩19,471 | ₩19,256 | ₩19,404 | +0.42% | 12.5만 |
|---|
| 2026.04.08 | ₩19,350 | ₩19,444 | ₩19,256 | ₩19,350 | 0.00% | 21.9만 |
|---|
| 2026.04.07 | ₩19,122 | ₩19,122 | ₩18,935 | ₩19,082 | -0.21% | 15.5만 |
|---|
| 2026.04.06 | ₩19,310 | ₩19,350 | ₩19,082 | ₩19,149 | -0.83% | 14.1만 |
|---|
| 2026.04.02 | ₩19,243 | ₩19,444 | ₩19,189 | ₩19,256 | +0.07% | 13.1만 |
|---|
| 2026.04.01 | ₩19,230 | ₩19,525 | ₩19,122 | ₩19,444 | +1.12% | 36.5만 |
|---|
| 2026.03.31 | ₩18,733 | ₩19,256 | ₩18,640 | ₩19,256 | +2.79% | 43만 |
|---|
| 2026.03.30 | ₩18,519 | ₩18,693 | ₩18,492 | ₩18,506 | -0.07% | 25.8만 |
|---|
| 2026.03.27 | ₩18,774 | ₩18,908 | ₩18,452 | ₩18,452 | -1.71% | 35.3만 |
|---|
| 2026.03.26 | ₩18,653 | ₩18,975 | ₩18,640 | ₩18,827 | +0.93% | 23.7만 |
|---|
| 2026.03.25 | ₩18,586 | ₩18,894 | ₩18,586 | ₩18,774 | +1.01% | 38.8만 |
|---|
| 2026.03.24 | ₩18,546 | ₩18,640 | ₩18,398 | ₩18,519 | -0.14% | 21.8만 |
|---|
| 2026.03.23 | ₩18,546 | ₩18,760 | ₩18,452 | ₩18,573 | +0.14% | 25.2만 |
|---|
| 2026.03.20 | ₩18,559 | ₩18,801 | ₩18,385 | ₩18,452 | -0.58% | 21만 |
|---|
| 2026.03.19 | ₩18,586 | ₩18,827 | ₩18,506 | ₩18,707 | +0.65% | 27.4만 |
|---|
| 2026.03.18 | ₩18,881 | ₩18,935 | ₩18,666 | ₩18,666 | -1.14% | 24.8만 |
|---|
| 2026.03.17 | ₩18,975 | ₩19,176 | ₩18,921 | ₩18,975 | 0.00% | 28.1만 |
|---|
| 2026.03.16 | ₩18,787 | ₩18,961 | ₩18,787 | ₩18,894 | +0.57% | 24.6만 |
|---|
| 2026.03.13 | ₩18,881 | ₩19,042 | ₩18,666 | ₩18,707 | -0.92% | 24만 |
|---|
| 2026.03.12 | ₩19,216 | ₩19,297 | ₩19,002 | ₩19,002 | -1.12% | 28.4만 |
|---|
| 2026.03.11 | ₩19,592 | ₩19,592 | ₩19,350 | ₩19,417 | -0.89% | 19.5만 |
|---|
| 2026.03.10 | ₩19,565 | ₩19,699 | ₩19,511 | ₩19,592 | +0.14% | 13만 |
|---|
| 2026.03.09 | ₩19,324 | ₩19,538 | ₩19,189 | ₩19,484 | +0.83% | 19.2만 |
|---|
| 2026.03.06 | ₩19,417 | ₩19,498 | ₩19,270 | ₩19,484 | +0.35% | 22만 |
|---|
| 2026.03.05 | ₩19,954 | ₩19,954 | ₩19,578 | ₩19,578 | -1.88% | 18.9만 |
|---|
| 2026.03.04 | ₩19,779 | ₩20,007 | ₩19,712 | ₩19,981 | +1.02% | 25.7만 |
|---|
| 2026.03.03 | ₩19,914 | ₩19,914 | ₩19,525 | ₩19,686 | -1.14% | 26.3만 |
|---|
| 2026.03.02 | ₩19,981 | ₩20,182 | ₩19,900 | ₩20,088 | +0.54% | 28.2만 |
|---|
| 2026.02.27 | ₩20,142 | ₩20,182 | ₩20,021 | ₩20,155 | +0.07% | 16.8만 |
|---|
| 2026.02.26 | ₩20,182 | ₩20,235 | ₩20,007 | ₩20,235 | +0.27% | 16.2만 |
|---|
| 2026.02.25 | ₩20,302 | ₩20,356 | ₩20,155 | ₩20,182 | -0.59% | 18.7만 |
|---|
| 2026.02.24 | ₩20,115 | ₩20,316 | ₩20,088 | ₩20,222 | +0.53% | 17.5만 |
|---|
| 2026.02.23 | ₩20,034 | ₩20,182 | ₩19,981 | ₩20,088 | +0.27% | 20.7만 |
|---|
| 2026.02.20 | ₩20,209 | ₩20,209 | ₩20,048 | ₩20,088 | -0.60% | 26만 |
|---|
| 2026.02.19 | ₩20,128 | ₩20,195 | ₩20,034 | ₩20,182 | +0.27% | 15만 |
|---|
| 2026.02.18 | ₩20,168 | ₩20,209 | ₩20,061 | ₩20,101 | -0.33% | 33.4만 |
|---|
| 2026.02.17 | ₩19,994 | ₩20,195 | ₩19,981 | ₩20,007 | +0.07% | 32.5만 |
|---|
| 2026.02.13 | ₩19,887 | ₩20,222 | ₩19,887 | ₩20,074 | +0.94% | 18.4만 |
|---|
| 2026.02.12 | ₩20,182 | ₩20,249 | ₩19,873 | ₩20,021 | -0.80% | 28.4만 |
|---|
| 2026.02.11 | ₩20,235 | ₩20,249 | ₩20,007 | ₩20,222 | -0.07% | 16.9만 |
|---|
| 2026.02.10 | ₩20,195 | ₩20,316 | ₩20,168 | ₩20,209 | +0.07% | 19.2만 |
|---|
| 2026.02.09 | ₩20,182 | ₩20,249 | ₩20,021 | ₩20,209 | +0.13% | 18.1만 |
|---|
| 2026.02.06 | ₩20,021 | ₩20,209 | ₩19,994 | ₩20,182 | +0.80% | 37.5만 |
|---|
| 2026.02.05 | ₩20,249 | ₩20,410 | ₩19,940 | ₩19,954 | -1.46% | 41만 |
|---|
| 2026.02.04 | ₩20,450 | ₩20,517 | ₩20,249 | ₩20,289 | -0.79% | 26.5만 |
|---|
| 2026.02.03 | ₩20,517 | ₩20,745 | ₩20,369 | ₩20,463 | -0.26% | 33.3만 |
|---|
| 2026.02.02 | ₩20,356 | ₩20,638 | ₩20,356 | ₩20,517 | +0.79% | 38.7만 |
|---|
| 2026.01.30 | ₩20,410 | ₩20,544 | ₩20,316 | ₩20,396 | -0.07% | 18.8만 |
|---|
| 2026.01.29 | ₩20,383 | ₩20,638 | ₩20,302 | ₩20,383 | 0.00% | 29.4만 |
|---|
| 2026.01.28 | ₩20,651 | ₩20,718 | ₩20,450 | ₩20,450 | -0.97% | 29.7만 |
|---|
| 2026.01.27 | ₩20,611 | ₩20,825 | ₩20,611 | ₩20,705 | +0.46% | 16.8만 |
|---|
| 2026.01.26 | ₩20,799 | ₩20,960 | ₩20,718 | ₩20,718 | -0.39% | 28.3만 |
|---|
| 2026.01.23 | ₩20,960 | ₩21,053 | ₩20,812 | ₩20,839 | -0.58% | 24.3만 |
|---|
| 2026.01.22 | ₩20,866 | ₩21,174 | ₩20,866 | ₩21,107 | +1.16% | 32.2만 |
|---|
| 2026.01.21 | ₩20,477 | ₩20,892 | ₩20,437 | ₩20,866 | +1.90% | 22.7만 |
|---|
| 2026.01.20 | ₩20,316 | ₩20,517 | ₩20,249 | ₩20,437 | +0.59% | 28.9만 |
|---|
| 2026.01.16 | ₩20,718 | ₩20,732 | ₩20,557 | ₩20,597 | -0.58% | 161.3만 |
|---|
| 2026.01.15 | ₩20,758 | ₩20,852 | ₩20,624 | ₩20,678 | -0.39% | 30.3만 |
|---|
| 2026.01.14 | ₩20,530 | ₩20,772 | ₩20,477 | ₩20,718 | +0.91% | 35.9만 |
|---|
| 2026.01.13 | ₩20,557 | ₩20,651 | ₩20,383 | ₩20,544 | -0.07% | 30만 |
|---|
| 2026.01.12 | ₩20,705 | ₩20,732 | ₩20,262 | ₩20,490 | -1.04% | 44.6만 |
|---|
| 2026.01.09 | ₩20,638 | ₩20,839 | ₩20,624 | ₩20,745 | +0.52% | 19만 |
|---|
| 2026.01.08 | ₩20,812 | ₩20,879 | ₩20,557 | ₩20,597 | -1.03% | 17.9만 |
|---|
| 2026.01.07 | ₩20,463 | ₩21,000 | ₩20,329 | ₩20,879 | +2.03% | 44.8만 |
|---|
| 2026.01.06 | ₩19,994 | ₩20,477 | ₩19,994 | ₩20,450 | +2.28% | 26.8만 |
|---|
| 2026.01.05 | ₩20,128 | ₩20,155 | ₩19,847 | ₩20,048 | -0.40% | 40.2만 |
|---|
| 2026.01.02 | ₩20,276 | ₩20,329 | ₩20,061 | ₩20,155 | -0.60% | 32만 |
|---|
| 2025.12.31 | ₩20,235 | ₩20,410 | ₩20,182 | ₩20,182 | -0.27% | 43.8만 |
|---|
| 2025.12.30 | ₩20,262 | ₩20,383 | ₩20,222 | ₩20,302 | +0.20% | 35.1만 |
|---|
| 2025.12.29 | ₩20,463 | ₩20,571 | ₩20,262 | ₩20,329 | -0.66% | 21.3만 |
|---|
| 2025.12.26 | ₩20,396 | ₩20,517 | ₩20,356 | ₩20,504 | +0.53% | 15만 |
|---|
| 2025.12.24 | ₩20,262 | ₩20,463 | ₩20,249 | ₩20,396 | +0.66% | 13.4만 |
|---|
| 2025.12.23 | ₩20,235 | ₩20,423 | ₩20,235 | ₩20,289 | +0.27% | 28.9만 |
|---|
| 2025.12.22 | ₩20,235 | ₩20,490 | ₩20,235 | ₩20,343 | +0.53% | 20.5만 |
|---|
| 2025.12.19 | ₩20,061 | ₩20,450 | ₩20,061 | ₩20,356 | +1.47% | 30.4만 |
|---|
| 2025.12.18 | ₩20,115 | ₩20,222 | ₩20,034 | ₩20,101 | -0.07% | 32.3만 |
|---|
| 2025.12.17 | ₩20,115 | ₩20,249 | ₩20,007 | ₩20,088 | -0.13% | 33.9만 |
|---|
| 2025.12.16 | ₩20,276 | ₩20,383 | ₩20,088 | ₩20,115 | -0.79% | 26.6만 |
|---|
| 2025.12.15 | ₩20,437 | ₩20,517 | ₩20,302 | ₩20,369 | -0.33% | 16.1만 |
|---|
| 2025.12.12 | ₩20,356 | ₩20,437 | ₩20,249 | ₩20,289 | -0.33% | 26.9만 |
|---|
| 2025.12.11 | ₩20,437 | ₩20,624 | ₩20,383 | ₩20,450 | +0.07% | 17.4만 |
|---|
| 2025.12.10 | ₩20,262 | ₩20,557 | ₩20,249 | ₩20,437 | +0.86% | 48.3만 |
|---|
| 2025.12.09 | ₩20,584 | ₩20,812 | ₩20,396 | ₩20,396 | -0.91% | 19.9만 |
|---|
| 2025.12.08 | ₩20,919 | ₩20,933 | ₩20,638 | ₩20,665 | -1.22% | 12.1만 |
|---|
| 2025.12.05 | ₩20,906 | ₩21,013 | ₩20,772 | ₩20,799 | -0.51% | 22.4만 |
|---|
| 2025.12.04 | ₩20,732 | ₩20,919 | ₩20,718 | ₩20,799 | +0.32% | 30.6만 |
|---|
| 2025.12.03 | ₩20,396 | ₩20,705 | ₩20,396 | ₩20,705 | +1.51% | 30.2만 |
|---|
| 2025.12.02 | ₩20,638 | ₩20,758 | ₩20,396 | ₩20,396 | -1.17% | 17.3만 |
|---|
| 2025.12.01 | ₩20,732 | ₩20,919 | ₩20,651 | ₩20,651 | -0.39% | 31만 |
|---|
| 2025.11.28 | ₩20,919 | ₩21,053 | ₩20,812 | ₩20,906 | -0.06% | 21.3만 |
|---|
| 2025.11.26 | ₩20,477 | ₩21,187 | ₩20,477 | ₩20,986 | +2.49% | 78.3만 |
|---|
| 2025.11.25 | ₩20,128 | ₩20,490 | ₩20,115 | ₩20,329 | +1.00% | 27.4만 |
|---|
| 2025.11.24 | ₩19,847 | ₩20,222 | ₩19,847 | ₩20,128 | +1.42% | 16.3만 |
|---|
| 2025.11.21 | ₩19,632 | ₩19,847 | ₩19,592 | ₩19,806 | +0.89% | 24.4만 |
|---|
| 2025.11.20 | ₩19,672 | ₩19,833 | ₩19,538 | ₩19,592 | -0.41% | 28.6만 |
|---|
| 2025.11.19 | ₩19,672 | ₩19,753 | ₩19,538 | ₩19,619 | -0.27% | 33.9만 |
|---|
| 2025.11.18 | ₩19,619 | ₩19,779 | ₩19,592 | ₩19,619 | 0.00% | 19.5만 |
|---|
| 2025.11.17 | ₩19,605 | ₩19,981 | ₩19,605 | ₩19,686 | +0.41% | 21.8만 |
|---|
| 2025.11.14 | ₩19,726 | ₩19,914 | ₩19,699 | ₩19,699 | -0.14% | 16.2만 |
|---|
| 2025.11.13 | ₩20,115 | ₩20,222 | ₩20,048 | ₩20,048 | -0.33% | 11.6만 |
|---|
| 2025.11.12 | ₩20,048 | ₩20,262 | ₩19,981 | ₩20,182 | +0.67% | 14만 |
|---|
| 2025.11.11 | ₩19,686 | ₩20,182 | ₩19,686 | ₩20,101 | +2.11% | 23.7만 |
|---|
| 2025.11.10 | ₩19,779 | ₩19,847 | ₩19,578 | ₩19,686 | -0.47% | 19.7만 |
|---|
| 2025.11.07 | ₩19,619 | ₩19,686 | ₩19,458 | ₩19,659 | +0.21% | 24.5만 |
|---|
| 2025.11.06 | ₩19,578 | ₩19,645 | ₩19,525 | ₩19,565 | -0.07% | 17.1만 |
|---|
| 2025.11.05 | ₩19,726 | ₩19,753 | ₩19,578 | ₩19,659 | -0.34% | 27.5만 |
|---|
| 2025.11.04 | ₩19,753 | ₩19,940 | ₩19,726 | ₩19,726 | -0.14% | 26.5만 |
|---|
| 2025.11.03 | ₩19,967 | ₩20,088 | ₩19,699 | ₩19,927 | -0.20% | 32.8만 |
|---|
| 2025.10.31 | ₩20,209 | ₩20,249 | ₩19,994 | ₩20,115 | -0.46% | 36.9만 |
|---|
| 2025.10.30 | ₩20,061 | ₩20,383 | ₩20,061 | ₩20,168 | +0.53% | 14.4만 |
|---|
| 2025.10.29 | ₩20,356 | ₩20,437 | ₩20,048 | ₩20,128 | -1.12% | 19만 |
|---|
| 2025.10.28 | ₩20,356 | ₩20,450 | ₩20,316 | ₩20,423 | +0.33% | 15.5만 |
|---|
| 2025.10.27 | ₩20,437 | ₩20,517 | ₩20,343 | ₩20,356 | -0.39% | 27.2만 |
|---|
| 2025.10.24 | ₩20,289 | ₩20,423 | ₩20,195 | ₩20,302 | +0.07% | 17.7만 |
|---|
| 2025.10.23 | ₩20,115 | ₩20,316 | ₩19,994 | ₩20,276 | +0.80% | 14.1만 |
|---|
| 2025.10.22 | ₩20,155 | ₩20,235 | ₩20,021 | ₩20,168 | +0.07% | 23.4만 |
|---|
| 2025.10.21 | ₩20,088 | ₩20,155 | ₩20,007 | ₩20,101 | +0.07% | 19.1만 |
|---|
| 2025.10.20 | ₩19,981 | ₩20,115 | ₩19,900 | ₩20,088 | +0.54% | 14.3만 |
|---|
| 2025.10.17 | ₩19,873 | ₩19,981 | ₩19,806 | ₩19,914 | +0.20% | 9.2만 |
|---|
| 2025.10.16 | ₩20,048 | ₩20,182 | ₩19,900 | ₩19,927 | -0.60% | 26.6만 |
|---|
| 2025.10.15 | ₩20,034 | ₩20,061 | ₩19,914 | ₩20,034 | 0.00% | 15.1만 |
|---|
| 2025.10.14 | ₩19,860 | ₩20,101 | ₩19,739 | ₩20,061 | +1.01% | 19.1만 |
|---|
| 2025.10.13 | ₩19,940 | ₩19,981 | ₩19,739 | ₩19,860 | -0.40% | 28.8만 |
|---|
| 2025.10.10 | ₩20,115 | ₩20,115 | ₩19,712 | ₩19,820 | -1.47% | 19.3만 |
|---|