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 | ₩22,124 | ₩22,352 | ₩21,574 | ₩22,137 | +0.06% | 73.3만 |
| 2026.09.28–2026.10.02 | ₩22,512 | ₩22,834 | ₩22,043 | ₩22,070 | -1.96% | 88.7만 |
| 2026.09.21–2026.09.25 | ₩22,258 | ₩22,687 | ₩22,043 | ₩22,526 | +1.20% | 53.6만 |
| 2026.09.14–2026.09.18 | ₩22,137 | ₩22,365 | ₩21,347 | ₩22,110 | -0.12% | 71.6만 |
| 2026.09.08–2026.09.11 | ₩22,512 | ₩22,861 | ₩21,976 | ₩22,043 | -2.08% | 61.4만 |
| 2026.08.31–2026.09.04 | ₩22,445 | ₩22,780 | ₩22,244 | ₩22,740 | +1.31% | 65.1만 |
| 2026.08.24–2026.08.28 | ₩22,834 | ₩22,968 | ₩22,258 | ₩22,486 | -1.53% | 73.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,440 |
| ₩23,115 |
| ₩21,440 |
| ₩22,834 |
| +6.50% |
| 96.6만 |
| 2026.08.10–2026.08.14 | ₩21,414 | ₩21,775 | ₩21,400 | ₩21,507 | +0.44% | 54.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,784 | ₩21,440 | ₩20,610 | ₩21,400 | +2.97% | 66.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,543 | ₩21,025 | ₩20,502 | ₩20,744 | +0.98% | 55.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,422 | ₩20,623 | ₩20,087 | ₩20,516 | +0.46% | 47.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,677 | ₩20,703 | ₩20,154 | ₩20,462 | -1.04% | 109.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,052 | ₩21,132 | ₩20,663 | ₩20,744 | -1.46% | 75.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,342 | ₩21,092 | ₩20,234 | ₩21,052 | +3.49% | 76.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,497 | ₩20,368 | ₩19,363 | ₩20,275 | +3.99% | 113만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,484 | ₩19,698 | ₩19,296 | ₩19,497 | +0.07% | 73만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,202 | ₩19,484 | ₩18,961 | ₩19,484 | +1.47% | 68.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,564 | ₩19,765 | ₩19,095 | ₩19,202 | -1.85% | 105.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,028 | ₩19,698 | ₩18,961 | ₩19,685 | +3.45% | 88.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩18,452 | ₩19,095 | ₩18,358 | ₩19,001 | +2.98% | 81.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,908 | ₩19,176 | ₩18,559 | ₩18,559 | -1.84% | 110.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,867 | ₩19,109 | ₩18,693 | ₩19,001 | +0.71% | 79만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,881 | ₩19,109 | ₩18,613 | ₩18,867 | -0.07% | 111.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,564 | ₩19,685 | ₩18,827 | ₩18,881 | -3.49% | 73.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,176 | ₩19,939 | ₩19,149 | ₩19,604 | +2.24% | 85.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,296 | ₩19,537 | ₩18,921 | ₩19,256 | -0.21% | 82.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,506 | ₩19,511 | ₩18,479 | ₩19,243 | +3.98% | 118.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,532 | ₩18,961 | ₩18,385 | ₩18,439 | -0.51% | 144.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,774 | ₩19,162 | ₩18,372 | ₩18,439 | -1.78% | 125.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,310 | ₩19,685 | ₩18,653 | ₩18,693 | -3.19% | 104만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,966 | ₩20,167 | ₩19,256 | ₩19,470 | -2.48% | 121.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,020 | ₩20,342 | ₩19,966 | ₩20,141 | +0.60% | 89.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,980 | ₩20,194 | ₩19,966 | ₩20,073 | +0.47% | 107만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,167 | ₩20,301 | ₩19,859 | ₩20,060 | -0.53% | 101만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,342 | ₩20,730 | ₩19,926 | ₩20,167 | -0.86% | 176.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,784 | ₩20,945 | ₩20,288 | ₩20,382 | -1.93% | 123만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,301 | ₩21,159 | ₩20,234 | ₩20,824 | +2.57% | 108만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,690 | ₩20,837 | ₩20,248 | ₩20,583 | -0.52% | 302.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,114 | ₩20,985 | ₩19,832 | ₩20,730 | +3.06% | 148.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,449 | ₩20,556 | ₩20,047 | ₩20,141 | -1.51% | 132.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,221 | ₩20,502 | ₩20,221 | ₩20,489 | +1.33% | 77.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,422 | ₩20,502 | ₩19,993 | ₩20,342 | -0.39% | 139.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,904 | ₩20,918 | ₩20,234 | ₩20,275 | -3.01% | 124.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,717 | ₩20,998 | ₩20,382 | ₩20,784 | +0.32% | 131.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,832 | ₩21,172 | ₩19,832 | ₩20,891 | +5.34% | 143.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,591 | ₩19,966 | ₩19,524 | ₩19,792 | +1.03% | 128.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,765 | ₩20,248 | ₩19,564 | ₩19,685 | -0.41% | 85.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩19,953 | ₩20,073 | ₩19,444 | ₩19,645 | -1.54% | 128.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,422 | ₩20,502 | ₩19,980 | ₩20,100 | -1.57% | 113만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,966 | ₩20,409 | ₩19,886 | ₩20,288 | +1.61% | 88.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,926 | ₩20,167 | ₩19,725 | ₩19,899 | -0.13% | 98.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,100 | ₩20,100 | ₩19,698 | ₩19,805 | -1.47% | 19.3만 |
|---|