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 | ₩12,953 | ₩12,993 | ₩12,712 | ₩12,873 | -0.62% | 176.2만 |
| 2026.09.28–2026.10.02 | ₩13,034 | ₩13,114 | ₩12,779 | ₩12,913 | -0.93% | 172.6만 |
| 2026.09.21–2026.09.25 | ₩13,396 | ₩13,422 | ₩13,007 | ₩13,101 | -2.20% | 143.1만 |
| 2026.09.14–2026.09.18 | ₩13,342 | ₩13,463 | ₩13,275 | ₩13,396 | +0.40% | 171.2만 |
| 2026.09.08–2026.09.11 | ₩13,489 | ₩13,503 | ₩13,355 | ₩13,355 | -0.99% | 105만 |
| 2026.08.31–2026.09.04 | ₩13,583 | ₩13,624 | ₩13,449 | ₩13,449 | -0.99% | 88.1만 |
| 2026.08.24–2026.08.28 | ₩13,556 | ₩13,677 | ₩13,543 | ₩13,624 | +0.49% | 139.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,624 |
| ₩13,677 |
| ₩13,570 |
| ₩13,583 |
| -0.30% |
| 129.3만 |
| 2026.08.10–2026.08.14 | ₩13,556 | ₩13,691 | ₩13,530 | ₩13,610 | +0.40% | 187.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,570 | ₩13,691 | ₩13,503 | ₩13,556 | -0.10% | 113.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,570 | ₩13,597 | ₩13,476 | ₩13,530 | -0.30% | 128.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,570 | ₩13,731 | ₩13,449 | ₩13,489 | -0.59% | 168.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,637 | ₩13,677 | ₩13,543 | ₩13,570 | -0.49% | 180.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,677 | ₩13,717 | ₩13,530 | ₩13,704 | +0.20% | 187.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,704 | ₩13,825 | ₩13,664 | ₩13,677 | -0.20% | 158.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,597 | ₩13,758 | ₩13,543 | ₩13,677 | +0.59% | 149.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,637 | ₩13,704 | ₩13,570 | ₩13,610 | -0.20% | 116.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,556 | ₩13,664 | ₩13,516 | ₩13,610 | +0.40% | 133.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,865 | ₩13,892 | ₩13,476 | ₩13,530 | -2.42% | 181.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,731 | ₩13,892 | ₩13,717 | ₩13,838 | +0.78% | 89.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,489 | ₩13,838 | ₩13,355 | ₩13,691 | +1.49% | 259만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,650 | ₩13,744 | ₩13,489 | ₩13,503 | -1.08% | 245.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,784 | ₩14,012 | ₩13,650 | ₩13,664 | -0.88% | 377.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,012 | ₩14,120 | ₩13,717 | ₩13,811 | -1.44% | 351.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,160 | ₩14,240 | ₩13,945 | ₩14,012 | -1.04% | 105.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,919 | ₩14,214 | ₩13,905 | ₩14,160 | +1.73% | 150.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,503 | ₩13,972 | ₩13,396 | ₩13,959 | +3.38% | 151.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,382 | ₩13,650 | ₩13,208 | ₩13,436 | +0.40% | 169.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,516 | ₩13,758 | ₩13,302 | ₩13,315 | -1.49% | 196.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,556 | ₩13,717 | ₩13,409 | ₩13,449 | -0.79% | 208.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,463 | ₩13,704 | ₩13,396 | ₩13,543 | +0.60% | 227.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,972 | ₩14,053 | ₩13,610 | ₩13,624 | -2.50% | 193.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,240 | ₩14,267 | ₩13,959 | ₩13,972 | -1.88% | 167.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,281 | ₩14,334 | ₩14,240 | ₩14,267 | -0.09% | 120.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,240 | ₩14,334 | ₩14,200 | ₩14,281 | +0.28% | 130만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,307 | ₩14,374 | ₩14,173 | ₩14,214 | -0.66% | 132.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,214 | ₩14,307 | ₩14,187 | ₩14,307 | +0.66% | 139만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,945 | ₩14,281 | ₩13,945 | ₩14,214 | +1.92% | 131.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,281 | ₩14,334 | ₩14,093 | ₩14,120 | -1.13% | 194.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,294 | ₩14,415 | ₩14,281 | ₩14,334 | +0.28% | 135.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,348 | ₩14,415 | ₩14,240 | ₩14,321 | -0.19% | 141.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,361 | ₩14,428 | ₩14,307 | ₩14,374 | +0.09% | 80.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,307 | ₩14,401 | ₩14,227 | ₩14,307 | 0.00% | 142.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,388 | ₩14,441 | ₩14,294 | ₩14,307 | -0.56% | 127.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,482 | ₩14,576 | ₩14,374 | ₩14,374 | -0.74% | 139.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,240 | ₩14,509 | ₩14,227 | ₩14,509 | +1.88% | 118.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,388 | ₩14,401 | ₩14,120 | ₩14,240 | -1.03% | 183.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,482 | ₩14,589 | ₩14,334 | ₩14,361 | -0.83% | 118.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,736 | ₩14,763 | ₩14,401 | ₩14,468 | -1.82% | 121.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,857 | ₩14,884 | ₩14,710 | ₩14,763 | -0.63% | 92.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,589 | ₩14,871 | ₩14,562 | ₩14,804 | +1.47% | 138.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,790 | ₩14,790 | ₩14,495 | ₩14,535 | -1.72% | 131.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,817 | ₩14,830 | ₩14,602 | ₩14,683 | -0.90% | 22.3만 |
|---|