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 | ₩21,789 | ₩22,137 | ₩21,789 | ₩22,137 | +1.60% | 22.4만 |
| 2026.10.08 | ₩21,990 | ₩21,990 | ₩21,574 | ₩21,789 | -0.91% | 13.3만 |
| 2026.10.07 | ₩22,084 | ₩22,177 | ₩21,842 | ₩22,151 | +0.30% | 13.2만 |
| 2026.10.06 | ₩22,311 | ₩22,352 | ₩21,909 | ₩21,950 | -1.62% | 10.8만 |
| 2026.10.05 | ₩22,124 | ₩22,311 | ₩22,003 | ₩22,164 | +0.18% | 13.5만 |
| 2026.10.02 | ₩22,271 | ₩22,445 | ₩22,043 | ₩22,070 | -0.90% | 16.1만 |
| 2026.10.01 | ₩22,325 | ₩22,512 | ₩22,218 | ₩22,218 | -0.48% | 18.7만 |
| 2026.09.30 | ₩22,606 | ₩22,834 | ₩22,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,378 |
| -1.01% |
| 30.7만 |
| 2026.09.29 | ₩22,620 | ₩22,713 | ₩22,459 | ₩22,660 | +0.18% | 9.6만 |
|---|
| 2026.09.28 | ₩22,512 | ₩22,700 | ₩22,378 | ₩22,553 | +0.18% | 13.7만 |
|---|
| 2026.09.25 | ₩22,378 | ₩22,593 | ₩22,378 | ₩22,526 | +0.66% | 14.8만 |
|---|
| 2026.09.24 | ₩22,378 | ₩22,579 | ₩22,043 | ₩22,512 | +0.60% | 8.4만 |
|---|
| 2026.09.23 | ₩22,526 | ₩22,579 | ₩22,271 | ₩22,378 | -0.65% | 14.2만 |
|---|
| 2026.09.22 | ₩22,472 | ₩22,687 | ₩22,445 | ₩22,606 | +0.60% | 8.4만 |
|---|
| 2026.09.21 | ₩22,258 | ₩22,445 | ₩22,151 | ₩22,445 | +0.84% | 7.8만 |
|---|
| 2026.09.18 | ₩22,177 | ₩22,244 | ₩21,936 | ₩22,110 | -0.30% | 14.4만 |
|---|
| 2026.09.17 | ₩22,137 | ₩22,285 | ₩22,043 | ₩22,177 | +0.18% | 9.7만 |
|---|
| 2026.09.16 | ₩21,628 | ₩22,057 | ₩21,507 | ₩22,057 | +1.98% | 10.2만 |
|---|
| 2026.09.15 | ₩21,628 | ₩21,749 | ₩21,347 | ₩21,481 | -0.68% | 22.8만 |
|---|
| 2026.09.14 | ₩22,137 | ₩22,365 | ₩21,668 | ₩21,802 | -1.51% | 14.6만 |
|---|
| 2026.09.11 | ₩22,271 | ₩22,271 | ₩21,976 | ₩22,043 | -1.02% | 17.4만 |
|---|
| 2026.09.10 | ₩22,298 | ₩22,432 | ₩22,110 | ₩22,191 | -0.48% | 10.4만 |
|---|
| 2026.09.09 | ₩22,646 | ₩22,754 | ₩22,231 | ₩22,445 | -0.89% | 10.1만 |
|---|
| 2026.09.08 | ₩22,512 | ₩22,861 | ₩22,499 | ₩22,740 | +1.01% | 23.6만 |
|---|
| 2026.09.04 | ₩22,700 | ₩22,780 | ₩22,579 | ₩22,740 | +0.18% | 14.1만 |
|---|
| 2026.09.03 | ₩22,660 | ₩22,767 | ₩22,459 | ₩22,700 | +0.18% | 6.7만 |
|---|
| 2026.09.02 | ₩22,459 | ₩22,780 | ₩22,445 | ₩22,606 | +0.66% | 11.3만 |
|---|
| 2026.09.01 | ₩22,352 | ₩22,606 | ₩22,271 | ₩22,512 | +0.72% | 14.9만 |
|---|
| 2026.08.31 | ₩22,445 | ₩22,606 | ₩22,244 | ₩22,432 | -0.06% | 18.1만 |
|---|
| 2026.08.28 | ₩22,847 | ₩22,847 | ₩22,258 | ₩22,486 | -1.58% | 18.3만 |
|---|
| 2026.08.27 | ₩22,713 | ₩22,914 | ₩22,700 | ₩22,914 | +0.88% | 11.5만 |
|---|
| 2026.08.26 | ₩22,901 | ₩22,901 | ₩22,620 | ₩22,780 | -0.53% | 13.1만 |
|---|
| 2026.08.25 | ₩22,526 | ₩22,914 | ₩22,526 | ₩22,794 | +1.19% | 15.6만 |
|---|
| 2026.08.24 | ₩22,834 | ₩22,968 | ₩22,539 | ₩22,553 | -1.23% | 14.8만 |
|---|
| 2026.08.21 | ₩22,754 | ₩23,048 | ₩22,579 | ₩22,834 | +0.35% | 20.8만 |
|---|
| 2026.08.20 | ₩22,995 | ₩22,995 | ₩22,311 | ₩22,740 | -1.11% | 21만 |
|---|
| 2026.08.19 | ₩22,338 | ₩23,115 | ₩22,177 | ₩23,115 | +3.48% | 33.3만 |
|---|
| 2026.08.18 | ₩21,481 | ₩21,829 | ₩21,481 | ₩21,829 | +1.62% | 13.3만 |
|---|
| 2026.08.17 | ₩21,440 | ₩21,628 | ₩21,440 | ₩21,467 | +0.13% | 8.2만 |
|---|
| 2026.08.14 | ₩21,521 | ₩21,682 | ₩21,467 | ₩21,507 | -0.06% | 9.1만 |
|---|
| 2026.08.13 | ₩21,708 | ₩21,775 | ₩21,615 | ₩21,762 | +0.25% | 11.6만 |
|---|
| 2026.08.12 | ₩21,588 | ₩21,775 | ₩21,574 | ₩21,695 | +0.50% | 11만 |
|---|
| 2026.08.11 | ₩21,682 | ₩21,708 | ₩21,574 | ₩21,641 | -0.19% | 12.9만 |
|---|
| 2026.08.10 | ₩21,414 | ₩21,682 | ₩21,400 | ₩21,601 | +0.88% | 9.9만 |
|---|
| 2026.08.07 | ₩21,012 | ₩21,440 | ₩20,971 | ₩21,400 | +1.85% | 14.8만 |
|---|
| 2026.08.06 | ₩21,025 | ₩21,172 | ₩20,945 | ₩21,052 | +0.13% | 11.4만 |
|---|
| 2026.08.05 | ₩20,904 | ₩21,038 | ₩20,904 | ₩20,931 | +0.13% | 12.6만 |
|---|
| 2026.08.04 | ₩20,985 | ₩20,985 | ₩20,663 | ₩20,837 | -0.70% | 11.3만 |
|---|
| 2026.08.03 | ₩20,784 | ₩21,025 | ₩20,610 | ₩20,878 | +0.45% | 16만 |
|---|
| 2026.07.31 | ₩20,945 | ₩21,025 | ₩20,569 | ₩20,744 | -0.96% | 15.2만 |
|---|
| 2026.07.30 | ₩20,703 | ₩20,958 | ₩20,663 | ₩20,904 | +0.97% | 8.9만 |
|---|
| 2026.07.29 | ₩20,770 | ₩20,891 | ₩20,636 | ₩20,717 | -0.26% | 13.7만 |
|---|
| 2026.07.28 | ₩20,623 | ₩20,837 | ₩20,583 | ₩20,757 | +0.65% | 11.6만 |
|---|
| 2026.07.27 | ₩20,543 | ₩20,730 | ₩20,502 | ₩20,583 | +0.20% | 6.3만 |
|---|
| 2026.07.24 | ₩20,382 | ₩20,623 | ₩20,382 | ₩20,516 | +0.66% | 8.3만 |
|---|
| 2026.07.23 | ₩20,087 | ₩20,489 | ₩20,087 | ₩20,342 | +1.27% | 7.2만 |
|---|
| 2026.07.22 | ₩20,489 | ₩20,623 | ₩20,248 | ₩20,288 | -0.98% | 9만 |
|---|
| 2026.07.21 | ₩20,288 | ₩20,543 | ₩20,234 | ₩20,502 | +1.06% | 10.1만 |
|---|
| 2026.07.20 | ₩20,422 | ₩20,489 | ₩20,234 | ₩20,288 | -0.66% | 13.1만 |
|---|
| 2026.07.17 | ₩20,502 | ₩20,569 | ₩20,368 | ₩20,462 | -0.20% | 25.2만 |
|---|
| 2026.07.16 | ₩20,502 | ₩20,556 | ₩20,355 | ₩20,409 | -0.46% | 16.3만 |
|---|
| 2026.07.15 | ₩20,154 | ₩20,489 | ₩20,154 | ₩20,409 | +1.26% | 12.9만 |
|---|
| 2026.07.14 | ₩20,502 | ₩20,636 | ₩20,315 | ₩20,382 | -0.59% | 19.6만 |
|---|
| 2026.07.13 | ₩20,677 | ₩20,703 | ₩20,502 | ₩20,596 | -0.39% | 35.2만 |
|---|
| 2026.07.10 | ₩20,985 | ₩21,038 | ₩20,663 | ₩20,744 | -1.15% | 13만 |
|---|
| 2026.07.09 | ₩20,851 | ₩21,092 | ₩20,784 | ₩20,971 | +0.58% | 13.9만 |
|---|
| 2026.07.08 | ₩21,092 | ₩21,092 | ₩20,797 | ₩20,931 | -0.76% | 12.4만 |
|---|
| 2026.07.07 | ₩21,079 | ₩21,132 | ₩21,012 | ₩21,092 | +0.06% | 15.1만 |
|---|
| 2026.07.06 | ₩21,052 | ₩21,105 | ₩20,904 | ₩20,985 | -0.32% | 21.1만 |
|---|
| 2026.07.02 | ₩20,770 | ₩21,092 | ₩20,636 | ₩21,052 | +1.35% | 15.1만 |
|---|
| 2026.07.01 | ₩20,516 | ₩20,770 | ₩20,502 | ₩20,663 | +0.72% | 15.5만 |
|---|
| 2026.06.30 | ₩20,636 | ₩20,677 | ₩20,368 | ₩20,569 | -0.32% | 32.9만 |
|---|
| 2026.06.29 | ₩20,342 | ₩20,583 | ₩20,234 | ₩20,543 | +0.99% | 13.1만 |
|---|
| 2026.06.26 | ₩20,100 | ₩20,368 | ₩20,033 | ₩20,275 | +0.87% | 14.8만 |
|---|
| 2026.06.25 | ₩20,114 | ₩20,288 | ₩19,966 | ₩20,100 | -0.07% | 23.2만 |
|---|
| 2026.06.24 | ₩19,725 | ₩19,953 | ₩19,564 | ₩19,846 | +0.61% | 17.6만 |
|---|
| 2026.06.23 | ₩19,484 | ₩19,738 | ₩19,377 | ₩19,685 | +1.03% | 23.7만 |
|---|
| 2026.06.22 | ₩19,497 | ₩19,658 | ₩19,363 | ₩19,564 | +0.34% | 33.7만 |
|---|
| 2026.06.18 | ₩19,524 | ₩19,685 | ₩19,310 | ₩19,497 | -0.14% | 22만 |
|---|
| 2026.06.17 | ₩19,524 | ₩19,698 | ₩19,403 | ₩19,497 | -0.14% | 22.9만 |
|---|
| 2026.06.16 | ₩19,470 | ₩19,604 | ₩19,390 | ₩19,497 | +0.14% | 13.3만 |
|---|
| 2026.06.15 | ₩19,484 | ₩19,537 | ₩19,296 | ₩19,457 | -0.14% | 14.7만 |
|---|
| 2026.06.12 | ₩19,417 | ₩19,484 | ₩19,296 | ₩19,484 | +0.35% | 13.2만 |
|---|
| 2026.06.11 | ₩19,042 | ₩19,363 | ₩18,961 | ₩19,350 | +1.62% | 15.6만 |
|---|
| 2026.06.10 | ₩19,082 | ₩19,229 | ₩18,961 | ₩19,095 | +0.07% | 15.4만 |
|---|
| 2026.06.09 | ₩19,082 | ₩19,296 | ₩18,975 | ₩19,149 | +0.35% | 10.7만 |
|---|
| 2026.06.08 | ₩19,202 | ₩19,363 | ₩18,975 | ₩19,055 | -0.77% | 13.2만 |
|---|
| 2026.06.05 | ₩19,336 | ₩19,430 | ₩19,122 | ₩19,202 | -0.69% | 17.8만 |
|---|
| 2026.06.04 | ₩19,283 | ₩19,457 | ₩19,189 | ₩19,390 | +0.56% | 15.1만 |
|---|
| 2026.06.03 | ₩19,176 | ₩19,269 | ₩19,095 | ₩19,189 | +0.07% | 17만 |
|---|
| 2026.06.02 | ₩19,457 | ₩19,511 | ₩19,149 | ₩19,296 | -0.83% | 29만 |
|---|
| 2026.06.01 | ₩19,564 | ₩19,765 | ₩19,457 | ₩19,511 | -0.27% | 26.3만 |
|---|
| 2026.05.29 | ₩19,537 | ₩19,698 | ₩19,430 | ₩19,685 | +0.75% | 28.1만 |
|---|
| 2026.05.28 | ₩19,028 | ₩19,497 | ₩19,001 | ₩19,484 | +2.39% | 21.7만 |
|---|
| 2026.05.27 | ₩19,042 | ₩19,162 | ₩18,961 | ₩19,001 | -0.21% | 24.6만 |
|---|
| 2026.05.26 | ₩19,028 | ₩19,162 | ₩18,975 | ₩19,135 | +0.56% | 13.9만 |
|---|
| 2026.05.22 | ₩19,001 | ₩19,095 | ₩18,961 | ₩19,001 | 0.00% | 10.8만 |
|---|
| 2026.05.21 | ₩18,948 | ₩19,082 | ₩18,787 | ₩18,961 | +0.07% | 11.9만 |
|---|
| 2026.05.20 | ₩18,707 | ₩19,001 | ₩18,586 | ₩19,001 | +1.58% | 20만 |
|---|
| 2026.05.19 | ₩18,452 | ₩18,599 | ₩18,385 | ₩18,546 | +0.51% | 14.7만 |
|---|
| 2026.05.18 | ₩18,452 | ₩18,613 | ₩18,358 | ₩18,452 | 0.00% | 24.4만 |
|---|
| 2026.05.15 | ₩18,841 | ₩18,908 | ₩18,559 | ₩18,559 | -1.49% | 25.3만 |
|---|
| 2026.05.14 | ₩19,068 | ₩19,176 | ₩18,934 | ₩19,082 | +0.07% | 28.3만 |
|---|
| 2026.05.13 | ₩19,001 | ₩19,135 | ₩18,894 | ₩19,122 | +0.63% | 22.9만 |
|---|
| 2026.05.12 | ₩18,894 | ₩19,042 | ₩18,854 | ₩18,988 | +0.50% | 16.6만 |
|---|
| 2026.05.11 | ₩18,908 | ₩19,042 | ₩18,854 | ₩18,921 | +0.07% | 17.5만 |
|---|
| 2026.05.08 | ₩18,934 | ₩19,028 | ₩18,894 | ₩19,001 | +0.35% | 23.9만 |
|---|
| 2026.05.07 | ₩19,095 | ₩19,109 | ₩18,814 | ₩18,867 | -1.19% | 14.8만 |
|---|
| 2026.05.06 | ₩19,001 | ₩19,095 | ₩18,934 | ₩19,042 | +0.21% | 12.8만 |
|---|
| 2026.05.05 | ₩18,867 | ₩18,961 | ₩18,760 | ₩18,908 | +0.21% | 13만 |
|---|
| 2026.05.04 | ₩18,867 | ₩18,948 | ₩18,693 | ₩18,827 | -0.21% | 14.5만 |
|---|
| 2026.05.01 | ₩19,068 | ₩19,082 | ₩18,800 | ₩18,867 | -1.05% | 27.8만 |
|---|
| 2026.04.30 | ₩18,841 | ₩19,109 | ₩18,827 | ₩19,068 | +1.21% | 20.4만 |
|---|
| 2026.04.29 | ₩18,680 | ₩18,774 | ₩18,613 | ₩18,774 | +0.50% | 23.1만 |
|---|
| 2026.04.28 | ₩19,015 | ₩19,015 | ₩18,747 | ₩18,760 | -1.34% | 15.6만 |
|---|
| 2026.04.27 | ₩18,881 | ₩19,028 | ₩18,881 | ₩18,961 | +0.43% | 24.5만 |
|---|
| 2026.04.24 | ₩19,015 | ₩19,015 | ₩18,827 | ₩18,881 | -0.70% | 20.1만 |
|---|
| 2026.04.23 | ₩19,310 | ₩19,363 | ₩19,028 | ₩19,082 | -1.18% | 12.3만 |
|---|
| 2026.04.22 | ₩19,390 | ₩19,511 | ₩19,269 | ₩19,323 | -0.35% | 16.3만 |
|---|
| 2026.04.21 | ₩19,537 | ₩19,564 | ₩19,310 | ₩19,310 | -1.17% | 13.7만 |
|---|
| 2026.04.20 | ₩19,564 | ₩19,685 | ₩19,484 | ₩19,484 | -0.41% | 11.5만 |
|---|
| 2026.04.17 | ₩19,551 | ₩19,685 | ₩19,310 | ₩19,604 | +0.27% | 19.6만 |
|---|
| 2026.04.16 | ₩19,618 | ₩19,671 | ₩19,377 | ₩19,444 | -0.89% | 16.6만 |
|---|
| 2026.04.15 | ₩19,698 | ₩19,698 | ₩19,511 | ₩19,631 | -0.34% | 10.4만 |
|---|
| 2026.04.14 | ₩19,403 | ₩19,939 | ₩19,403 | ₩19,792 | +2.00% | 24.5만 |
|---|
| 2026.04.13 | ₩19,176 | ₩19,430 | ₩19,149 | ₩19,377 | +1.05% | 14.5만 |
|---|
| 2026.04.10 | ₩19,537 | ₩19,537 | ₩19,202 | ₩19,256 | -1.44% | 18.3만 |
|---|
| 2026.04.09 | ₩19,310 | ₩19,457 | ₩19,243 | ₩19,390 | +0.42% | 12.5만 |
|---|
| 2026.04.08 | ₩19,336 | ₩19,430 | ₩19,243 | ₩19,336 | 0.00% | 21.9만 |
|---|
| 2026.04.07 | ₩19,109 | ₩19,109 | ₩18,921 | ₩19,068 | -0.21% | 15.5만 |
|---|
| 2026.04.06 | ₩19,296 | ₩19,336 | ₩19,068 | ₩19,135 | -0.83% | 14.1만 |
|---|
| 2026.04.02 | ₩19,229 | ₩19,430 | ₩19,176 | ₩19,243 | +0.07% | 13.1만 |
|---|
| 2026.04.01 | ₩19,216 | ₩19,511 | ₩19,109 | ₩19,430 | +1.12% | 36.5만 |
|---|
| 2026.03.31 | ₩18,720 | ₩19,243 | ₩18,626 | ₩19,243 | +2.79% | 43만 |
|---|
| 2026.03.30 | ₩18,506 | ₩18,680 | ₩18,479 | ₩18,492 | -0.07% | 25.8만 |
|---|
| 2026.03.27 | ₩18,760 | ₩18,894 | ₩18,439 | ₩18,439 | -1.71% | 35.3만 |
|---|
| 2026.03.26 | ₩18,640 | ₩18,961 | ₩18,626 | ₩18,814 | +0.93% | 23.7만 |
|---|
| 2026.03.25 | ₩18,573 | ₩18,881 | ₩18,573 | ₩18,760 | +1.01% | 38.8만 |
|---|
| 2026.03.24 | ₩18,532 | ₩18,626 | ₩18,385 | ₩18,506 | -0.14% | 21.8만 |
|---|
| 2026.03.23 | ₩18,532 | ₩18,747 | ₩18,439 | ₩18,559 | +0.14% | 25.2만 |
|---|
| 2026.03.20 | ₩18,546 | ₩18,787 | ₩18,372 | ₩18,439 | -0.58% | 21만 |
|---|
| 2026.03.19 | ₩18,573 | ₩18,814 | ₩18,492 | ₩18,693 | +0.65% | 27.4만 |
|---|
| 2026.03.18 | ₩18,867 | ₩18,921 | ₩18,653 | ₩18,653 | -1.14% | 24.8만 |
|---|
| 2026.03.17 | ₩18,961 | ₩19,162 | ₩18,908 | ₩18,961 | 0.00% | 28.1만 |
|---|
| 2026.03.16 | ₩18,774 | ₩18,948 | ₩18,774 | ₩18,881 | +0.57% | 24.6만 |
|---|
| 2026.03.13 | ₩18,867 | ₩19,028 | ₩18,653 | ₩18,693 | -0.92% | 24만 |
|---|
| 2026.03.12 | ₩19,202 | ₩19,283 | ₩18,988 | ₩18,988 | -1.12% | 28.4만 |
|---|
| 2026.03.11 | ₩19,578 | ₩19,578 | ₩19,336 | ₩19,403 | -0.89% | 19.5만 |
|---|
| 2026.03.10 | ₩19,551 | ₩19,685 | ₩19,497 | ₩19,578 | +0.14% | 13만 |
|---|
| 2026.03.09 | ₩19,310 | ₩19,524 | ₩19,176 | ₩19,470 | +0.83% | 19.2만 |
|---|
| 2026.03.06 | ₩19,403 | ₩19,484 | ₩19,256 | ₩19,470 | +0.35% | 22만 |
|---|
| 2026.03.05 | ₩19,939 | ₩19,939 | ₩19,564 | ₩19,564 | -1.88% | 18.9만 |
|---|
| 2026.03.04 | ₩19,765 | ₩19,993 | ₩19,698 | ₩19,966 | +1.02% | 25.7만 |
|---|
| 2026.03.03 | ₩19,899 | ₩19,899 | ₩19,511 | ₩19,671 | -1.14% | 26.3만 |
|---|
| 2026.03.02 | ₩19,966 | ₩20,167 | ₩19,886 | ₩20,073 | +0.54% | 28.2만 |
|---|
| 2026.02.27 | ₩20,127 | ₩20,167 | ₩20,006 | ₩20,141 | +0.07% | 16.8만 |
|---|
| 2026.02.26 | ₩20,167 | ₩20,221 | ₩19,993 | ₩20,221 | +0.27% | 16.2만 |
|---|
| 2026.02.25 | ₩20,288 | ₩20,342 | ₩20,141 | ₩20,167 | -0.59% | 18.7만 |
|---|
| 2026.02.24 | ₩20,100 | ₩20,301 | ₩20,073 | ₩20,208 | +0.53% | 17.5만 |
|---|
| 2026.02.23 | ₩20,020 | ₩20,167 | ₩19,966 | ₩20,073 | +0.27% | 20.7만 |
|---|
| 2026.02.20 | ₩20,194 | ₩20,194 | ₩20,033 | ₩20,073 | -0.60% | 26만 |
|---|
| 2026.02.19 | ₩20,114 | ₩20,181 | ₩20,020 | ₩20,167 | +0.27% | 15만 |
|---|
| 2026.02.18 | ₩20,154 | ₩20,194 | ₩20,047 | ₩20,087 | -0.33% | 33.4만 |
|---|
| 2026.02.17 | ₩19,980 | ₩20,181 | ₩19,966 | ₩19,993 | +0.07% | 32.5만 |
|---|
| 2026.02.13 | ₩19,872 | ₩20,208 | ₩19,872 | ₩20,060 | +0.94% | 18.4만 |
|---|
| 2026.02.12 | ₩20,167 | ₩20,234 | ₩19,859 | ₩20,006 | -0.80% | 28.4만 |
|---|
| 2026.02.11 | ₩20,221 | ₩20,234 | ₩19,993 | ₩20,208 | -0.07% | 16.9만 |
|---|
| 2026.02.10 | ₩20,181 | ₩20,301 | ₩20,154 | ₩20,194 | +0.07% | 19.2만 |
|---|
| 2026.02.09 | ₩20,167 | ₩20,234 | ₩20,006 | ₩20,194 | +0.13% | 18.1만 |
|---|
| 2026.02.06 | ₩20,006 | ₩20,194 | ₩19,980 | ₩20,167 | +0.80% | 37.5만 |
|---|
| 2026.02.05 | ₩20,234 | ₩20,395 | ₩19,926 | ₩19,939 | -1.46% | 41만 |
|---|
| 2026.02.04 | ₩20,435 | ₩20,502 | ₩20,234 | ₩20,275 | -0.79% | 26.5만 |
|---|
| 2026.02.03 | ₩20,502 | ₩20,730 | ₩20,355 | ₩20,449 | -0.26% | 33.3만 |
|---|
| 2026.02.02 | ₩20,342 | ₩20,623 | ₩20,342 | ₩20,502 | +0.79% | 38.7만 |
|---|
| 2026.01.30 | ₩20,395 | ₩20,529 | ₩20,301 | ₩20,382 | -0.07% | 18.8만 |
|---|
| 2026.01.29 | ₩20,368 | ₩20,623 | ₩20,288 | ₩20,368 | 0.00% | 29.4만 |
|---|
| 2026.01.28 | ₩20,636 | ₩20,703 | ₩20,435 | ₩20,435 | -0.97% | 29.7만 |
|---|
| 2026.01.27 | ₩20,596 | ₩20,811 | ₩20,596 | ₩20,690 | +0.46% | 16.8만 |
|---|
| 2026.01.26 | ₩20,784 | ₩20,945 | ₩20,703 | ₩20,703 | -0.39% | 28.3만 |
|---|
| 2026.01.23 | ₩20,945 | ₩21,038 | ₩20,797 | ₩20,824 | -0.58% | 24.3만 |
|---|
| 2026.01.22 | ₩20,851 | ₩21,159 | ₩20,851 | ₩21,092 | +1.16% | 32.2만 |
|---|
| 2026.01.21 | ₩20,462 | ₩20,878 | ₩20,422 | ₩20,851 | +1.90% | 22.7만 |
|---|
| 2026.01.20 | ₩20,301 | ₩20,502 | ₩20,234 | ₩20,422 | +0.59% | 28.9만 |
|---|
| 2026.01.16 | ₩20,703 | ₩20,717 | ₩20,543 | ₩20,583 | -0.58% | 161.3만 |
|---|
| 2026.01.15 | ₩20,744 | ₩20,837 | ₩20,610 | ₩20,663 | -0.39% | 30.3만 |
|---|
| 2026.01.14 | ₩20,516 | ₩20,757 | ₩20,462 | ₩20,703 | +0.91% | 35.9만 |
|---|
| 2026.01.13 | ₩20,543 | ₩20,636 | ₩20,368 | ₩20,529 | -0.07% | 30만 |
|---|
| 2026.01.12 | ₩20,690 | ₩20,717 | ₩20,248 | ₩20,476 | -1.04% | 44.6만 |
|---|
| 2026.01.09 | ₩20,623 | ₩20,824 | ₩20,610 | ₩20,730 | +0.52% | 19만 |
|---|
| 2026.01.08 | ₩20,797 | ₩20,864 | ₩20,543 | ₩20,583 | -1.03% | 17.9만 |
|---|
| 2026.01.07 | ₩20,449 | ₩20,985 | ₩20,315 | ₩20,864 | +2.03% | 44.8만 |
|---|
| 2026.01.06 | ₩19,980 | ₩20,462 | ₩19,980 | ₩20,435 | +2.28% | 26.8만 |
|---|
| 2026.01.05 | ₩20,114 | ₩20,141 | ₩19,832 | ₩20,033 | -0.40% | 40.2만 |
|---|
| 2026.01.02 | ₩20,261 | ₩20,315 | ₩20,047 | ₩20,141 | -0.60% | 32만 |
|---|
| 2025.12.31 | ₩20,221 | ₩20,395 | ₩20,167 | ₩20,167 | -0.27% | 43.8만 |
|---|
| 2025.12.30 | ₩20,248 | ₩20,368 | ₩20,208 | ₩20,288 | +0.20% | 35.1만 |
|---|
| 2025.12.29 | ₩20,449 | ₩20,556 | ₩20,248 | ₩20,315 | -0.66% | 21.3만 |
|---|
| 2025.12.26 | ₩20,382 | ₩20,502 | ₩20,342 | ₩20,489 | +0.53% | 15만 |
|---|
| 2025.12.24 | ₩20,248 | ₩20,449 | ₩20,234 | ₩20,382 | +0.66% | 13.4만 |
|---|
| 2025.12.23 | ₩20,221 | ₩20,409 | ₩20,221 | ₩20,275 | +0.27% | 28.9만 |
|---|
| 2025.12.22 | ₩20,221 | ₩20,476 | ₩20,221 | ₩20,328 | +0.53% | 20.5만 |
|---|
| 2025.12.19 | ₩20,047 | ₩20,435 | ₩20,047 | ₩20,342 | +1.47% | 30.4만 |
|---|
| 2025.12.18 | ₩20,100 | ₩20,208 | ₩20,020 | ₩20,087 | -0.07% | 32.3만 |
|---|
| 2025.12.17 | ₩20,100 | ₩20,234 | ₩19,993 | ₩20,073 | -0.13% | 33.9만 |
|---|
| 2025.12.16 | ₩20,261 | ₩20,368 | ₩20,073 | ₩20,100 | -0.79% | 26.6만 |
|---|
| 2025.12.15 | ₩20,422 | ₩20,502 | ₩20,288 | ₩20,355 | -0.33% | 16.1만 |
|---|
| 2025.12.12 | ₩20,342 | ₩20,422 | ₩20,234 | ₩20,275 | -0.33% | 26.9만 |
|---|
| 2025.12.11 | ₩20,422 | ₩20,610 | ₩20,368 | ₩20,435 | +0.07% | 17.4만 |
|---|
| 2025.12.10 | ₩20,248 | ₩20,543 | ₩20,234 | ₩20,422 | +0.86% | 48.3만 |
|---|
| 2025.12.09 | ₩20,569 | ₩20,797 | ₩20,382 | ₩20,382 | -0.91% | 19.9만 |
|---|
| 2025.12.08 | ₩20,904 | ₩20,918 | ₩20,623 | ₩20,650 | -1.22% | 12.1만 |
|---|
| 2025.12.05 | ₩20,891 | ₩20,998 | ₩20,757 | ₩20,784 | -0.51% | 22.4만 |
|---|
| 2025.12.04 | ₩20,717 | ₩20,904 | ₩20,703 | ₩20,784 | +0.32% | 30.6만 |
|---|
| 2025.12.03 | ₩20,382 | ₩20,690 | ₩20,382 | ₩20,690 | +1.51% | 30.2만 |
|---|
| 2025.12.02 | ₩20,623 | ₩20,744 | ₩20,382 | ₩20,382 | -1.17% | 17.3만 |
|---|
| 2025.12.01 | ₩20,717 | ₩20,904 | ₩20,636 | ₩20,636 | -0.39% | 31만 |
|---|
| 2025.11.28 | ₩20,904 | ₩21,038 | ₩20,797 | ₩20,891 | -0.06% | 21.3만 |
|---|
| 2025.11.26 | ₩20,462 | ₩21,172 | ₩20,462 | ₩20,971 | +2.49% | 78.3만 |
|---|
| 2025.11.25 | ₩20,114 | ₩20,476 | ₩20,100 | ₩20,315 | +1.00% | 27.4만 |
|---|
| 2025.11.24 | ₩19,832 | ₩20,208 | ₩19,832 | ₩20,114 | +1.42% | 16.3만 |
|---|
| 2025.11.21 | ₩19,618 | ₩19,832 | ₩19,578 | ₩19,792 | +0.89% | 24.4만 |
|---|
| 2025.11.20 | ₩19,658 | ₩19,819 | ₩19,524 | ₩19,578 | -0.41% | 28.6만 |
|---|
| 2025.11.19 | ₩19,658 | ₩19,738 | ₩19,524 | ₩19,604 | -0.27% | 33.9만 |
|---|
| 2025.11.18 | ₩19,604 | ₩19,765 | ₩19,578 | ₩19,604 | 0.00% | 19.5만 |
|---|
| 2025.11.17 | ₩19,591 | ₩19,966 | ₩19,591 | ₩19,671 | +0.41% | 21.8만 |
|---|
| 2025.11.14 | ₩19,712 | ₩19,899 | ₩19,685 | ₩19,685 | -0.14% | 16.2만 |
|---|
| 2025.11.13 | ₩20,100 | ₩20,208 | ₩20,033 | ₩20,033 | -0.33% | 11.6만 |
|---|
| 2025.11.12 | ₩20,033 | ₩20,248 | ₩19,966 | ₩20,167 | +0.67% | 14만 |
|---|
| 2025.11.11 | ₩19,671 | ₩20,167 | ₩19,671 | ₩20,087 | +2.11% | 23.7만 |
|---|
| 2025.11.10 | ₩19,765 | ₩19,832 | ₩19,564 | ₩19,671 | -0.47% | 19.7만 |
|---|
| 2025.11.07 | ₩19,604 | ₩19,671 | ₩19,444 | ₩19,645 | +0.21% | 24.5만 |
|---|
| 2025.11.06 | ₩19,564 | ₩19,631 | ₩19,511 | ₩19,551 | -0.07% | 17.1만 |
|---|
| 2025.11.05 | ₩19,712 | ₩19,738 | ₩19,564 | ₩19,645 | -0.34% | 27.5만 |
|---|
| 2025.11.04 | ₩19,738 | ₩19,926 | ₩19,712 | ₩19,712 | -0.14% | 26.5만 |
|---|
| 2025.11.03 | ₩19,953 | ₩20,073 | ₩19,685 | ₩19,913 | -0.20% | 32.8만 |
|---|
| 2025.10.31 | ₩20,194 | ₩20,234 | ₩19,980 | ₩20,100 | -0.46% | 36.9만 |
|---|
| 2025.10.30 | ₩20,047 | ₩20,368 | ₩20,047 | ₩20,154 | +0.53% | 14.4만 |
|---|
| 2025.10.29 | ₩20,342 | ₩20,422 | ₩20,033 | ₩20,114 | -1.12% | 19만 |
|---|
| 2025.10.28 | ₩20,342 | ₩20,435 | ₩20,301 | ₩20,409 | +0.33% | 15.5만 |
|---|
| 2025.10.27 | ₩20,422 | ₩20,502 | ₩20,328 | ₩20,342 | -0.39% | 27.2만 |
|---|
| 2025.10.24 | ₩20,275 | ₩20,409 | ₩20,181 | ₩20,288 | +0.07% | 17.7만 |
|---|
| 2025.10.23 | ₩20,100 | ₩20,301 | ₩19,980 | ₩20,261 | +0.80% | 14.1만 |
|---|
| 2025.10.22 | ₩20,141 | ₩20,221 | ₩20,006 | ₩20,154 | +0.07% | 23.4만 |
|---|
| 2025.10.21 | ₩20,073 | ₩20,141 | ₩19,993 | ₩20,087 | +0.07% | 19.1만 |
|---|
| 2025.10.20 | ₩19,966 | ₩20,100 | ₩19,886 | ₩20,073 | +0.54% | 14.3만 |
|---|
| 2025.10.17 | ₩19,859 | ₩19,966 | ₩19,792 | ₩19,899 | +0.20% | 9.2만 |
|---|
| 2025.10.16 | ₩20,033 | ₩20,167 | ₩19,886 | ₩19,913 | -0.60% | 26.6만 |
|---|
| 2025.10.15 | ₩20,020 | ₩20,047 | ₩19,899 | ₩20,020 | 0.00% | 15.1만 |
|---|
| 2025.10.14 | ₩19,846 | ₩20,087 | ₩19,725 | ₩20,047 | +1.01% | 19.1만 |
|---|
| 2025.10.13 | ₩19,926 | ₩19,966 | ₩19,725 | ₩19,846 | -0.40% | 28.8만 |
|---|
| 2025.10.10 | ₩20,100 | ₩20,100 | ₩19,698 | ₩19,805 | -1.47% | 19.3만 |
|---|