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 | ₩12,945 | ₩12,985 | ₩12,703 | ₩12,864 | -0.62% | 176.2만 |
| 2026.09.28–2026.10.02 | ₩13,025 | ₩13,105 | ₩12,770 | ₩12,904 | -0.93% | 172.6만 |
| 2026.09.21–2026.09.25 | ₩13,387 | ₩13,414 | ₩12,998 | ₩13,092 | -2.20% | 143.1만 |
| 2026.09.14–2026.09.18 | ₩13,333 | ₩13,454 | ₩13,266 | ₩13,387 | +0.40% | 171.2만 |
| 2026.09.08–2026.09.11 | ₩13,481 | ₩13,494 | ₩13,347 | ₩13,347 | -0.99% | 105만 |
| 2026.08.31–2026.09.04 | ₩13,574 | ₩13,615 | ₩13,440 | ₩13,440 | -0.99% | 88.1만 |
| 2026.08.24–2026.08.28 | ₩13,548 | ₩13,668 | ₩13,534 | ₩13,615 | +0.49% | 139.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,668 |
| ₩13,561 |
| ₩13,574 |
| -0.30% |
| 129.3만 |
| 2026.08.10–2026.08.14 | ₩13,548 | ₩13,682 | ₩13,521 | ₩13,601 | +0.40% | 187.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,561 | ₩13,682 | ₩13,494 | ₩13,548 | -0.10% | 113.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,561 | ₩13,588 | ₩13,467 | ₩13,521 | -0.30% | 128.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,561 | ₩13,722 | ₩13,440 | ₩13,481 | -0.59% | 168.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,628 | ₩13,668 | ₩13,534 | ₩13,561 | -0.49% | 180.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,668 | ₩13,708 | ₩13,521 | ₩13,695 | +0.20% | 187.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,695 | ₩13,816 | ₩13,655 | ₩13,668 | -0.20% | 158.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,588 | ₩13,749 | ₩13,534 | ₩13,668 | +0.59% | 149.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,628 | ₩13,695 | ₩13,561 | ₩13,601 | -0.20% | 116.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,548 | ₩13,655 | ₩13,507 | ₩13,601 | +0.40% | 133.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,856 | ₩13,883 | ₩13,467 | ₩13,521 | -2.42% | 181.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,722 | ₩13,883 | ₩13,708 | ₩13,829 | +0.78% | 89.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,481 | ₩13,829 | ₩13,347 | ₩13,682 | +1.49% | 259만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,641 | ₩13,735 | ₩13,481 | ₩13,494 | -1.08% | 245.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,775 | ₩14,003 | ₩13,641 | ₩13,655 | -0.88% | 377.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,003 | ₩14,110 | ₩13,708 | ₩13,802 | -1.44% | 351.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,151 | ₩14,231 | ₩13,936 | ₩14,003 | -1.04% | 105.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,909 | ₩14,204 | ₩13,896 | ₩14,151 | +1.73% | 150.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,494 | ₩13,963 | ₩13,387 | ₩13,950 | +3.38% | 151.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,373 | ₩13,641 | ₩13,199 | ₩13,427 | +0.40% | 169.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,507 | ₩13,749 | ₩13,293 | ₩13,306 | -1.49% | 196.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,548 | ₩13,708 | ₩13,400 | ₩13,440 | -0.79% | 208.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,454 | ₩13,695 | ₩13,387 | ₩13,534 | +0.60% | 227.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,963 | ₩14,043 | ₩13,601 | ₩13,615 | -2.50% | 193.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,231 | ₩14,258 | ₩13,950 | ₩13,963 | -1.88% | 167.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,271 | ₩14,325 | ₩14,231 | ₩14,258 | -0.09% | 120.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,231 | ₩14,325 | ₩14,191 | ₩14,271 | +0.28% | 130만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,298 | ₩14,365 | ₩14,164 | ₩14,204 | -0.66% | 132.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,204 | ₩14,298 | ₩14,177 | ₩14,298 | +0.66% | 139만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,936 | ₩14,271 | ₩13,936 | ₩14,204 | +1.92% | 131.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,271 | ₩14,325 | ₩14,084 | ₩14,110 | -1.13% | 194.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,285 | ₩14,405 | ₩14,271 | ₩14,325 | +0.28% | 135.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,338 | ₩14,405 | ₩14,231 | ₩14,311 | -0.19% | 141.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,352 | ₩14,419 | ₩14,298 | ₩14,365 | +0.09% | 80.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,298 | ₩14,392 | ₩14,218 | ₩14,298 | 0.00% | 142.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,378 | ₩14,432 | ₩14,285 | ₩14,298 | -0.56% | 127.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,472 | ₩14,566 | ₩14,365 | ₩14,365 | -0.74% | 139.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,231 | ₩14,499 | ₩14,218 | ₩14,499 | +1.88% | 118.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,378 | ₩14,392 | ₩14,110 | ₩14,231 | -1.03% | 183.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,472 | ₩14,579 | ₩14,325 | ₩14,352 | -0.83% | 118.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,727 | ₩14,754 | ₩14,392 | ₩14,459 | -1.82% | 121.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,847 | ₩14,874 | ₩14,700 | ₩14,754 | -0.63% | 92.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,579 | ₩14,861 | ₩14,553 | ₩14,794 | +1.47% | 138.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,780 | ₩14,780 | ₩14,486 | ₩14,526 | -1.72% | 131.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,807 | ₩14,821 | ₩14,593 | ₩14,673 | -0.90% | 22.3만 |
|---|