시장 데이터를 불러오는 중
전체 종목
Alliancebernstein Global High Income Fund 과거 주가
Alliancebernstein Global High Income Fund · AWF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alliancebernstein Global High Income Fund · AWF · 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 | ₩12,955 | ₩12,995 | ₩12,713 | ₩12,874 | -0.62% | 176.2만 |
| 2026.09.28–2026.10.02 | ₩13,035 | ₩13,116 | ₩12,780 | ₩12,915 | -0.93% | 172.6만 |
| 2026.09.21–2026.09.25 | ₩13,397 | ₩13,424 | ₩13,008 | ₩13,102 | -2.20% | 143.1만 |
| 2026.09.14–2026.09.18 | ₩13,344 | ₩13,464 | ₩13,277 | ₩13,397 | +0.40% | 171.2만 |
| 2026.09.08–2026.09.11 | ₩13,491 | ₩13,505 | ₩13,357 | ₩13,357 | -0.99% | 105만 |
| 2026.08.31–2026.09.04 | ₩13,585 | ₩13,625 | ₩13,451 | ₩13,451 | -0.99% | 88.1만 |
| 2026.08.24–2026.08.28 | ₩13,558 | ₩13,679 | ₩13,545 | ₩13,625 | +0.49% | 139.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,679 |
| ₩13,572 |
| ₩13,585 |
| -0.30% |
| 129.3만 |
| 2026.08.10–2026.08.14 | ₩13,558 | ₩13,692 | ₩13,531 | ₩13,612 | +0.40% | 187.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,572 | ₩13,692 | ₩13,505 | ₩13,558 | -0.10% | 113.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,572 | ₩13,598 | ₩13,478 | ₩13,531 | -0.30% | 128.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,572 | ₩13,733 | ₩13,451 | ₩13,491 | -0.59% | 168.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,639 | ₩13,679 | ₩13,545 | ₩13,572 | -0.49% | 180.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,679 | ₩13,719 | ₩13,531 | ₩13,706 | +0.20% | 187.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,706 | ₩13,826 | ₩13,666 | ₩13,679 | -0.20% | 158.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,598 | ₩13,759 | ₩13,545 | ₩13,679 | +0.59% | 149.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,639 | ₩13,706 | ₩13,572 | ₩13,612 | -0.20% | 116.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,558 | ₩13,666 | ₩13,518 | ₩13,612 | +0.40% | 133.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,867 | ₩13,893 | ₩13,478 | ₩13,531 | -2.42% | 181.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,733 | ₩13,893 | ₩13,719 | ₩13,840 | +0.78% | 89.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,491 | ₩13,840 | ₩13,357 | ₩13,692 | +1.49% | 259만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,652 | ₩13,746 | ₩13,491 | ₩13,505 | -1.08% | 245.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,786 | ₩14,014 | ₩13,652 | ₩13,666 | -0.88% | 377.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,014 | ₩14,121 | ₩13,719 | ₩13,813 | -1.44% | 351.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,162 | ₩14,242 | ₩13,947 | ₩14,014 | -1.04% | 105.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,920 | ₩14,215 | ₩13,907 | ₩14,162 | +1.73% | 150.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,505 | ₩13,974 | ₩13,397 | ₩13,961 | +3.38% | 151.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,384 | ₩13,652 | ₩13,210 | ₩13,438 | +0.40% | 169.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,518 | ₩13,759 | ₩13,303 | ₩13,317 | -1.49% | 196.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,558 | ₩13,719 | ₩13,411 | ₩13,451 | -0.79% | 208.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,464 | ₩13,706 | ₩13,397 | ₩13,545 | +0.60% | 227.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,974 | ₩14,054 | ₩13,612 | ₩13,625 | -2.50% | 193.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,242 | ₩14,269 | ₩13,961 | ₩13,974 | -1.88% | 167.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,282 | ₩14,336 | ₩14,242 | ₩14,269 | -0.09% | 120.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,242 | ₩14,336 | ₩14,202 | ₩14,282 | +0.28% | 130만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,309 | ₩14,376 | ₩14,175 | ₩14,215 | -0.66% | 132.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,215 | ₩14,309 | ₩14,189 | ₩14,309 | +0.66% | 139만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,947 | ₩14,282 | ₩13,947 | ₩14,215 | +1.92% | 131.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,282 | ₩14,336 | ₩14,095 | ₩14,121 | -1.13% | 194.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,296 | ₩14,417 | ₩14,282 | ₩14,336 | +0.28% | 135.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,349 | ₩14,417 | ₩14,242 | ₩14,323 | -0.19% | 141.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,363 | ₩14,430 | ₩14,309 | ₩14,376 | +0.09% | 80.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,309 | ₩14,403 | ₩14,229 | ₩14,309 | 0.00% | 142.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,390 | ₩14,443 | ₩14,296 | ₩14,309 | -0.56% | 127.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,484 | ₩14,577 | ₩14,376 | ₩14,376 | -0.74% | 139.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,242 | ₩14,510 | ₩14,229 | ₩14,510 | +1.88% | 118.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,390 | ₩14,403 | ₩14,121 | ₩14,242 | -1.03% | 183.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,484 | ₩14,591 | ₩14,336 | ₩14,363 | -0.83% | 118.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,738 | ₩14,765 | ₩14,403 | ₩14,470 | -1.82% | 121.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,859 | ₩14,886 | ₩14,712 | ₩14,765 | -0.63% | 92.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,591 | ₩14,872 | ₩14,564 | ₩14,805 | +1.47% | 138.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,792 | ₩14,792 | ₩14,497 | ₩14,537 | -1.72% | 131.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,819 | ₩14,832 | ₩14,604 | ₩14,685 | -0.90% | 22.3만 |
|---|