시장 데이터를 불러오는 중
전체 종목
abrdn Healthcare Investors Shares of Beneficial Interest 과거 주가
abrdn Healthcare Investors Shares of Beneficial Interest · HQH · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn Healthcare Investors Shares of Beneficial Interest · HQH · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,702 | ₩26,867 | ₩25,702 | ₩26,707 | +3.91% | 18.2만 |
| 2026.10.08 | ₩25,715 | ₩25,782 | ₩25,219 | ₩25,635 | -0.31% | 25.6만 |
| 2026.10.07 | ₩25,594 | ₩26,117 | ₩25,594 | ₩25,822 | +0.89% | 13.1만 |
| 2026.10.06 | ₩26,264 | ₩26,425 | ₩25,501 | ₩25,903 | -1.38% | 33만 |
| 2026.10.05 | ₩26,331 | ₩26,331 | ₩25,300 | ₩26,238 | -0.36% | 51.1만 |
| 2026.10.02 | ₩27,363 | ₩27,363 | ₩26,157 | ₩26,532 | -3.04% | 41.9만 |
| 2026.10.01 | ₩28,087 | ₩28,127 | ₩27,042 | ₩27,310 | -2.77% | 21.8만 |
| 2026.09.30 | ₩28,140 | ₩28,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,993 |
| -0.52% |
| 12.5만 |
| 2026.09.29 | ₩28,475 | ₩28,864 | ₩27,658 | ₩28,073 | -1.41% | 19.3만 |
|---|
| 2026.09.28 | ₩28,341 | ₩28,583 | ₩28,194 | ₩28,475 | +0.47% | 11.2만 |
|---|
| 2026.09.25 | ₩28,623 | ₩28,797 | ₩28,341 | ₩28,462 | -0.56% | 13.7만 |
|---|
| 2026.09.24 | ₩28,690 | ₩28,824 | ₩28,408 | ₩28,529 | -0.56% | 10.1만 |
|---|
| 2026.09.23 | ₩29,614 | ₩29,722 | ₩28,851 | ₩28,944 | -2.26% | 9.3만 |
|---|
| 2026.09.22 | ₩29,011 | ₩29,601 | ₩28,985 | ₩29,521 | +1.76% | 13.6만 |
|---|
| 2026.09.21 | ₩28,824 | ₩29,105 | ₩28,743 | ₩28,918 | +0.33% | 10.3만 |
|---|
| 2026.09.18 | ₩28,743 | ₩29,025 | ₩28,556 | ₩28,730 | -0.05% | 14.4만 |
|---|
| 2026.09.17 | ₩28,851 | ₩29,253 | ₩28,851 | ₩28,998 | +0.51% | 12.8만 |
|---|
| 2026.09.16 | ₩28,609 | ₩28,998 | ₩28,408 | ₩28,569 | -0.14% | 14.9만 |
|---|
| 2026.09.15 | ₩29,668 | ₩29,668 | ₩28,395 | ₩28,663 | -3.39% | 23.6만 |
|---|
| 2026.09.14 | ₩29,145 | ₩29,561 | ₩29,011 | ₩29,454 | +1.06% | 11.7만 |
|---|
| 2026.09.11 | ₩29,400 | ₩29,561 | ₩29,145 | ₩29,159 | -0.82% | 12.3만 |
|---|
| 2026.09.10 | ₩29,815 | ₩29,815 | ₩29,145 | ₩29,145 | -2.25% | 13.6만 |
|---|
| 2026.09.09 | ₩30,016 | ₩30,164 | ₩29,856 | ₩29,949 | -0.22% | 12.1만 |
|---|
| 2026.09.08 | ₩30,325 | ₩30,351 | ₩29,815 | ₩30,137 | -0.62% | 17.4만 |
|---|
| 2026.09.04 | ₩30,298 | ₩30,351 | ₩30,110 | ₩30,231 | -0.22% | 8만 |
|---|
| 2026.09.03 | ₩30,686 | ₩30,807 | ₩30,191 | ₩30,351 | -1.09% | 9만 |
|---|
| 2026.09.02 | ₩30,472 | ₩30,995 | ₩30,271 | ₩30,472 | 0.00% | 8.5만 |
|---|
| 2026.09.01 | ₩30,325 | ₩30,552 | ₩30,244 | ₩30,338 | +0.04% | 10.8만 |
|---|
| 2026.08.31 | ₩30,271 | ₩30,472 | ₩30,016 | ₩30,445 | +0.58% | 15.8만 |
|---|
| 2026.08.28 | ₩31,048 | ₩31,048 | ₩30,271 | ₩30,378 | -2.16% | 21.5만 |
|---|
| 2026.08.27 | ₩31,343 | ₩31,464 | ₩31,035 | ₩31,062 | -0.90% | 10.3만 |
|---|
| 2026.08.26 | ₩31,517 | ₩31,517 | ₩31,155 | ₩31,343 | -0.55% | 12.4만 |
|---|
| 2026.08.25 | ₩31,557 | ₩31,785 | ₩31,410 | ₩31,638 | +0.25% | 20.6만 |
|---|
| 2026.08.24 | ₩32,026 | ₩32,026 | ₩31,263 | ₩31,343 | -2.13% | 22.1만 |
|---|
| 2026.08.21 | ₩32,174 | ₩32,723 | ₩31,986 | ₩32,683 | +1.58% | 20.3만 |
|---|
| 2026.08.20 | ₩32,268 | ₩32,938 | ₩31,892 | ₩31,946 | -1.00% | 38.5만 |
|---|
| 2026.08.19 | ₩32,750 | ₩33,299 | ₩32,656 | ₩33,045 | +0.90% | 40.7만 |
|---|
| 2026.08.18 | ₩31,691 | ₩32,134 | ₩31,638 | ₩32,134 | +1.40% | 16.9만 |
|---|
| 2026.08.17 | ₩31,276 | ₩31,718 | ₩31,249 | ₩31,718 | +1.41% | 22.1만 |
|---|
| 2026.08.14 | ₩31,718 | ₩32,643 | ₩31,196 | ₩31,249 | -1.48% | 19.3만 |
|---|
| 2026.08.13 | ₩31,437 | ₩31,745 | ₩31,356 | ₩31,611 | +0.55% | 19.5만 |
|---|
| 2026.08.12 | ₩31,490 | ₩31,651 | ₩31,330 | ₩31,423 | -0.21% | 25.5만 |
|---|
| 2026.08.11 | ₩31,330 | ₩31,691 | ₩31,222 | ₩31,370 | +0.13% | 20.5만 |
|---|
| 2026.08.10 | ₩30,887 | ₩31,289 | ₩30,820 | ₩31,196 | +1.00% | 21.5만 |
|---|
| 2026.08.07 | ₩30,954 | ₩31,021 | ₩30,686 | ₩30,874 | -0.26% | 22.8만 |
|---|
| 2026.08.06 | ₩30,552 | ₩30,981 | ₩30,472 | ₩30,593 | +0.13% | 18.9만 |
|---|
| 2026.08.05 | ₩30,164 | ₩30,633 | ₩30,164 | ₩30,284 | +0.40% | 26.4만 |
|---|
| 2026.08.04 | ₩29,708 | ₩30,405 | ₩29,681 | ₩29,936 | +0.77% | 22.6만 |
|---|
| 2026.08.03 | ₩29,360 | ₩29,896 | ₩29,052 | ₩29,668 | +1.05% | 23.6만 |
|---|
| 2026.07.31 | ₩29,614 | ₩29,614 | ₩29,145 | ₩29,266 | -1.18% | 15.7만 |
|---|
| 2026.07.30 | ₩29,306 | ₩29,547 | ₩29,145 | ₩29,494 | +0.64% | 18.3만 |
|---|
| 2026.07.29 | ₩29,320 | ₩29,641 | ₩29,159 | ₩29,199 | -0.41% | 16.9만 |
|---|
| 2026.07.28 | ₩29,078 | ₩29,507 | ₩29,011 | ₩29,266 | +0.65% | 22만 |
|---|
| 2026.07.27 | ₩28,971 | ₩29,373 | ₩28,958 | ₩29,038 | +0.23% | 25.1만 |
|---|
| 2026.07.24 | ₩28,663 | ₩29,119 | ₩28,355 | ₩28,810 | +0.51% | 64.6만 |
|---|
| 2026.07.23 | ₩28,167 | ₩28,583 | ₩27,913 | ₩28,341 | +0.62% | 18만 |
|---|
| 2026.07.22 | ₩28,475 | ₩28,569 | ₩28,073 | ₩28,167 | -1.08% | 17.6만 |
|---|
| 2026.07.21 | ₩28,020 | ₩28,569 | ₩28,020 | ₩28,502 | +1.72% | 13.4만 |
|---|
| 2026.07.20 | ₩28,114 | ₩28,274 | ₩27,939 | ₩28,020 | -0.33% | 20.4만 |
|---|
| 2026.07.17 | ₩27,564 | ₩28,261 | ₩27,095 | ₩27,980 | +1.51% | 107.8만 |
|---|
| 2026.07.16 | ₩28,181 | ₩28,368 | ₩27,685 | ₩27,939 | -0.86% | 24.8만 |
|---|
| 2026.07.15 | ₩28,301 | ₩28,301 | ₩27,872 | ₩28,167 | -0.47% | 20.7만 |
|---|
| 2026.07.14 | ₩28,382 | ₩28,475 | ₩27,886 | ₩28,194 | -0.66% | 26.1만 |
|---|
| 2026.07.13 | ₩28,810 | ₩28,810 | ₩28,114 | ₩28,301 | -1.77% | 28.1만 |
|---|
| 2026.07.10 | ₩29,681 | ₩29,681 | ₩28,663 | ₩28,931 | -2.53% | 18만 |
|---|
| 2026.07.09 | ₩29,507 | ₩29,869 | ₩29,159 | ₩29,494 | -0.05% | 20.3만 |
|---|
| 2026.07.08 | ₩29,494 | ₩29,655 | ₩28,810 | ₩29,306 | -0.64% | 28.1만 |
|---|
| 2026.07.07 | ₩29,561 | ₩29,748 | ₩29,306 | ₩29,601 | +0.14% | 22.8만 |
|---|
| 2026.07.06 | ₩29,601 | ₩29,748 | ₩29,186 | ₩29,480 | -0.41% | 22.2만 |
|---|
| 2026.07.02 | ₩29,346 | ₩29,614 | ₩28,985 | ₩29,480 | +0.46% | 21.1만 |
|---|
| 2026.07.01 | ₩29,454 | ₩29,708 | ₩28,851 | ₩29,119 | -1.14% | 24만 |
|---|
| 2026.06.30 | ₩29,574 | ₩29,735 | ₩29,360 | ₩29,454 | -0.41% | 23만 |
|---|
| 2026.06.29 | ₩29,212 | ₩29,614 | ₩28,998 | ₩29,440 | +0.78% | 32.9만 |
|---|
| 2026.06.26 | ₩28,395 | ₩29,266 | ₩28,395 | ₩28,985 | +2.08% | 25.3만 |
|---|
| 2026.06.25 | ₩28,382 | ₩28,703 | ₩28,315 | ₩28,435 | +0.19% | 25.8만 |
|---|
| 2026.06.24 | ₩27,604 | ₩28,462 | ₩27,564 | ₩28,181 | +2.09% | 33.9만 |
|---|
| 2026.06.23 | ₩27,055 | ₩27,591 | ₩27,015 | ₩27,444 | +1.44% | 20.4만 |
|---|
| 2026.06.22 | ₩27,055 | ₩27,269 | ₩26,961 | ₩27,095 | +0.15% | 17만 |
|---|
| 2026.06.18 | ₩26,854 | ₩27,068 | ₩26,666 | ₩27,055 | +0.75% | 13.1만 |
|---|
| 2026.06.17 | ₩26,599 | ₩26,787 | ₩26,439 | ₩26,666 | +0.25% | 14.6만 |
|---|
| 2026.06.16 | ₩26,305 | ₩26,398 | ₩25,983 | ₩26,197 | -0.41% | 9.8만 |
|---|
| 2026.06.15 | ₩26,077 | ₩26,398 | ₩25,996 | ₩26,157 | +0.31% | 17.9만 |
|---|
| 2026.06.12 | ₩25,608 | ₩25,983 | ₩25,514 | ₩25,929 | +1.26% | 7.6만 |
|---|
| 2026.06.11 | ₩25,206 | ₩25,594 | ₩24,991 | ₩25,514 | +1.22% | 13.1만 |
|---|
| 2026.06.10 | ₩25,380 | ₩25,809 | ₩25,058 | ₩25,152 | -0.90% | 9.1만 |
|---|
| 2026.06.09 | ₩25,420 | ₩25,809 | ₩24,951 | ₩25,326 | -0.37% | 13.1만 |
|---|
| 2026.06.08 | ₩25,594 | ₩25,862 | ₩25,099 | ₩25,152 | -1.73% | 13.1만 |
|---|
| 2026.06.05 | ₩25,862 | ₩25,889 | ₩25,514 | ₩25,621 | -0.93% | 18.6만 |
|---|
| 2026.06.04 | ₩25,447 | ₩25,903 | ₩25,407 | ₩25,809 | +1.42% | 19.2만 |
|---|
| 2026.06.03 | ₩25,594 | ₩25,675 | ₩25,313 | ₩25,447 | -0.58% | 26.5만 |
|---|
| 2026.06.02 | ₩26,197 | ₩26,197 | ₩25,447 | ₩25,675 | -1.99% | 21만 |
|---|
| 2026.06.01 | ₩26,733 | ₩26,747 | ₩26,345 | ₩26,398 | -1.25% | 10.9만 |
|---|
| 2026.05.29 | ₩26,492 | ₩26,800 | ₩26,412 | ₩26,787 | +1.11% | 11만 |
|---|
| 2026.05.28 | ₩26,117 | ₩26,439 | ₩26,077 | ₩26,331 | +0.82% | 11.9만 |
|---|
| 2026.05.27 | ₩26,117 | ₩26,425 | ₩25,996 | ₩26,063 | -0.21% | 12.4만 |
|---|
| 2026.05.26 | ₩26,090 | ₩26,318 | ₩25,889 | ₩25,943 | -0.56% | 19.8만 |
|---|
| 2026.05.22 | ₩26,372 | ₩26,532 | ₩26,023 | ₩26,090 | -1.07% | 11.1만 |
|---|
| 2026.05.21 | ₩25,501 | ₩26,305 | ₩25,501 | ₩26,251 | +2.94% | 16만 |
|---|
| 2026.05.20 | ₩26,331 | ₩26,827 | ₩26,184 | ₩26,800 | +1.78% | 17.4만 |
|---|
| 2026.05.19 | ₩26,264 | ₩26,479 | ₩26,130 | ₩26,291 | +0.10% | 19만 |
|---|
| 2026.05.18 | ₩26,720 | ₩26,787 | ₩26,130 | ₩26,398 | -1.20% | 22.9만 |
|---|
| 2026.05.15 | ₩27,068 | ₩27,068 | ₩26,613 | ₩26,693 | -1.39% | 6.9만 |
|---|
| 2026.05.14 | ₩27,323 | ₩27,336 | ₩27,055 | ₩27,109 | -0.78% | 9.1만 |
|---|
| 2026.05.13 | ₩27,269 | ₩27,390 | ₩27,042 | ₩27,176 | -0.34% | 12.1만 |
|---|
| 2026.05.12 | ₩26,961 | ₩27,310 | ₩26,854 | ₩27,256 | +1.09% | 9.9만 |
|---|
| 2026.05.11 | ₩27,015 | ₩27,390 | ₩26,774 | ₩26,881 | -0.50% | 16.7만 |
|---|
| 2026.05.08 | ₩26,546 | ₩27,068 | ₩26,492 | ₩26,854 | +1.16% | 12.6만 |
|---|
| 2026.05.07 | ₩27,243 | ₩27,243 | ₩26,573 | ₩26,640 | -2.21% | 11만 |
|---|
| 2026.05.06 | ₩26,800 | ₩27,269 | ₩26,787 | ₩27,202 | +1.50% | 17만 |
|---|
| 2026.05.05 | ₩26,827 | ₩27,015 | ₩26,452 | ₩26,733 | -0.35% | 10.5만 |
|---|
| 2026.05.04 | ₩26,452 | ₩26,760 | ₩26,452 | ₩26,707 | +0.96% | 14만 |
|---|
| 2026.05.01 | ₩26,666 | ₩26,666 | ₩26,278 | ₩26,452 | -0.80% | 7.8만 |
|---|
| 2026.04.30 | ₩26,264 | ₩26,599 | ₩26,264 | ₩26,599 | +1.28% | 11.8만 |
|---|
| 2026.04.29 | ₩26,291 | ₩26,318 | ₩25,822 | ₩26,130 | -0.61% | 11.2만 |
|---|
| 2026.04.28 | ₩26,412 | ₩26,599 | ₩26,157 | ₩26,278 | -0.51% | 12만 |
|---|
| 2026.04.27 | ₩25,876 | ₩26,398 | ₩25,836 | ₩26,278 | +1.55% | 11.1만 |
|---|
| 2026.04.24 | ₩26,037 | ₩26,130 | ₩25,594 | ₩25,822 | -0.82% | 10만 |
|---|
| 2026.04.23 | ₩26,264 | ₩26,331 | ₩25,876 | ₩26,023 | -0.92% | 12.8만 |
|---|
| 2026.04.22 | ₩26,640 | ₩26,653 | ₩26,104 | ₩26,197 | -1.66% | 11만 |
|---|
| 2026.04.21 | ₩26,640 | ₩26,733 | ₩26,130 | ₩26,452 | -0.70% | 13만 |
|---|
| 2026.04.20 | ₩26,733 | ₩26,733 | ₩26,506 | ₩26,626 | -0.40% | 14만 |
|---|
| 2026.04.17 | ₩26,774 | ₩26,787 | ₩26,559 | ₩26,774 | 0.00% | 15.6만 |
|---|
| 2026.04.16 | ₩26,425 | ₩26,666 | ₩26,264 | ₩26,479 | +0.20% | 13.1만 |
|---|
| 2026.04.15 | ₩26,532 | ₩26,599 | ₩26,318 | ₩26,532 | 0.00% | 17.1만 |
|---|
| 2026.04.14 | ₩26,211 | ₩26,532 | ₩25,996 | ₩26,479 | +1.02% | 19.8만 |
|---|
| 2026.04.13 | ₩25,393 | ₩25,983 | ₩25,340 | ₩25,970 | +2.27% | 15.6만 |
|---|
| 2026.04.10 | ₩25,340 | ₩25,527 | ₩25,246 | ₩25,407 | +0.26% | 10.8만 |
|---|
| 2026.04.09 | ₩25,018 | ₩25,527 | ₩25,018 | ₩25,166 | +0.59% | 17만 |
|---|
| 2026.04.08 | ₩25,206 | ₩25,206 | ₩24,804 | ₩25,045 | -0.64% | 18만 |
|---|
| 2026.04.07 | ₩24,576 | ₩24,643 | ₩24,281 | ₩24,496 | -0.33% | 12.9만 |
|---|
| 2026.04.06 | ₩24,616 | ₩24,764 | ₩24,496 | ₩24,643 | +0.11% | 13.5만 |
|---|
| 2026.04.02 | ₩24,429 | ₩24,603 | ₩24,013 | ₩24,402 | -0.11% | 14.2만 |
|---|
| 2026.04.01 | ₩24,174 | ₩24,723 | ₩24,174 | ₩24,496 | +1.33% | 19.2만 |
|---|
| 2026.03.31 | ₩23,424 | ₩24,080 | ₩23,303 | ₩23,839 | +1.77% | 19.2만 |
|---|
| 2026.03.30 | ₩23,410 | ₩23,705 | ₩22,968 | ₩23,115 | -1.26% | 15.8만 |
|---|
| 2026.03.27 | ₩24,281 | ₩24,402 | ₩23,303 | ₩23,357 | -3.81% | 22.3만 |
|---|
| 2026.03.26 | ₩24,214 | ₩24,737 | ₩24,214 | ₩24,281 | +0.28% | 13.6만 |
|---|
| 2026.03.25 | ₩24,120 | ₩24,871 | ₩24,120 | ₩24,549 | +1.78% | 20.2만 |
|---|
| 2026.03.24 | ₩23,705 | ₩24,080 | ₩23,584 | ₩23,893 | +0.79% | 23.4만 |
|---|
| 2026.03.23 | ₩24,000 | ₩24,201 | ₩23,718 | ₩23,785 | -0.89% | 13.5만 |
|---|
| 2026.03.20 | ₩23,933 | ₩24,080 | ₩23,678 | ₩23,705 | -0.95% | 9.4만 |
|---|
| 2026.03.19 | ₩24,040 | ₩24,241 | ₩23,919 | ₩23,973 | -0.28% | 9.8만 |
|---|
| 2026.03.18 | ₩24,563 | ₩24,563 | ₩24,187 | ₩24,228 | -1.36% | 8.4만 |
|---|
| 2026.03.17 | ₩24,603 | ₩24,737 | ₩24,388 | ₩24,603 | 0.00% | 11.1만 |
|---|
| 2026.03.16 | ₩24,214 | ₩25,192 | ₩24,080 | ₩24,335 | +0.50% | 9.1만 |
|---|
| 2026.03.13 | ₩24,603 | ₩24,857 | ₩23,973 | ₩24,013 | -2.40% | 15.2만 |
|---|
| 2026.03.12 | ₩24,723 | ₩24,951 | ₩24,268 | ₩24,496 | -0.92% | 16.4만 |
|---|
| 2026.03.11 | ₩25,058 | ₩25,166 | ₩24,804 | ₩24,924 | -0.53% | 9.4만 |
|---|
| 2026.03.10 | ₩24,576 | ₩25,112 | ₩24,576 | ₩24,938 | +1.47% | 17.6만 |
|---|
| 2026.03.09 | ₩24,161 | ₩24,603 | ₩24,067 | ₩24,522 | +1.50% | 22.2만 |
|---|
| 2026.03.06 | ₩24,201 | ₩24,509 | ₩23,986 | ₩24,174 | -0.11% | 19.7만 |
|---|
| 2026.03.05 | ₩25,005 | ₩25,005 | ₩24,321 | ₩24,388 | -2.47% | 21.4만 |
|---|
| 2026.03.04 | ₩25,152 | ₩25,192 | ₩24,884 | ₩25,072 | -0.32% | 17만 |
|---|
| 2026.03.03 | ₩25,085 | ₩25,179 | ₩24,563 | ₩24,911 | -0.69% | 21.5만 |
|---|
| 2026.03.02 | ₩25,192 | ₩25,420 | ₩24,857 | ₩25,300 | +0.43% | 20.6만 |
|---|
| 2026.02.27 | ₩25,487 | ₩25,916 | ₩25,487 | ₩25,661 | +0.68% | 12.2만 |
|---|
| 2026.02.26 | ₩26,264 | ₩26,264 | ₩25,487 | ₩25,527 | -2.81% | 39.9만 |
|---|
| 2026.02.25 | ₩26,479 | ₩26,599 | ₩26,063 | ₩26,211 | -1.01% | 12.8만 |
|---|
| 2026.02.24 | ₩26,264 | ₩26,452 | ₩26,251 | ₩26,264 | 0.00% | 16.9만 |
|---|
| 2026.02.23 | ₩26,465 | ₩26,707 | ₩26,251 | ₩26,264 | -0.76% | 18.9만 |
|---|
| 2026.02.20 | ₩26,666 | ₩26,800 | ₩26,197 | ₩26,479 | -0.70% | 21.6만 |
|---|
| 2026.02.19 | ₩27,229 | ₩27,417 | ₩26,908 | ₩27,417 | +0.69% | 36.1만 |
|---|
| 2026.02.18 | ₩27,015 | ₩27,390 | ₩26,975 | ₩27,189 | +0.64% | 32.4만 |
|---|
| 2026.02.17 | ₩26,774 | ₩27,202 | ₩26,680 | ₩26,908 | +0.50% | 43.2만 |
|---|
| 2026.02.13 | ₩26,278 | ₩26,653 | ₩26,211 | ₩26,653 | +1.43% | 23만 |
|---|
| 2026.02.12 | ₩26,425 | ₩26,465 | ₩26,063 | ₩26,251 | -0.66% | 18만 |
|---|
| 2026.02.11 | ₩26,197 | ₩26,398 | ₩25,862 | ₩26,318 | +0.46% | 23.2만 |
|---|
| 2026.02.10 | ₩26,050 | ₩26,211 | ₩25,889 | ₩26,023 | -0.10% | 12.8만 |
|---|
| 2026.02.09 | ₩25,836 | ₩26,050 | ₩25,487 | ₩26,010 | +0.67% | 15.2만 |
|---|
| 2026.02.06 | ₩25,340 | ₩25,809 | ₩25,340 | ₩25,782 | +1.75% | 13.8만 |
|---|
| 2026.02.05 | ₩25,501 | ₩25,782 | ₩25,233 | ₩25,259 | -0.95% | 15.4만 |
|---|
| 2026.02.04 | ₩26,117 | ₩26,130 | ₩25,460 | ₩25,728 | -1.49% | 17.2만 |
|---|
| 2026.02.03 | ₩26,104 | ₩26,305 | ₩25,621 | ₩25,889 | -0.82% | 19.3만 |
|---|
| 2026.02.02 | ₩25,527 | ₩25,970 | ₩25,460 | ₩25,903 | +1.47% | 15.9만 |
|---|
| 2026.01.30 | ₩25,608 | ₩25,782 | ₩25,313 | ₩25,594 | -0.05% | 12.4만 |
|---|
| 2026.01.29 | ₩25,581 | ₩25,688 | ₩25,393 | ₩25,675 | +0.37% | 10.7만 |
|---|
| 2026.01.28 | ₩25,996 | ₩25,996 | ₩25,501 | ₩25,554 | -1.70% | 17.2만 |
|---|
| 2026.01.27 | ₩26,171 | ₩26,264 | ₩25,836 | ₩25,996 | -0.67% | 15.1만 |
|---|
| 2026.01.26 | ₩26,104 | ₩26,291 | ₩25,970 | ₩26,184 | +0.31% | 11.5만 |
|---|
| 2026.01.23 | ₩26,331 | ₩26,479 | ₩25,943 | ₩26,117 | -0.81% | 14.4만 |
|---|
| 2026.01.22 | ₩26,197 | ₩26,519 | ₩25,769 | ₩26,318 | +0.46% | 25.9만 |
|---|
| 2026.01.21 | ₩25,527 | ₩26,050 | ₩25,514 | ₩26,050 | +2.05% | 25.3만 |
|---|
| 2026.01.20 | ₩25,032 | ₩25,380 | ₩24,790 | ₩25,380 | +1.39% | 20.7만 |
|---|
| 2026.01.16 | ₩25,541 | ₩25,728 | ₩25,219 | ₩25,219 | -1.26% | 54만 |
|---|
| 2026.01.15 | ₩25,916 | ₩25,916 | ₩25,353 | ₩25,474 | -1.71% | 18.3만 |
|---|
| 2026.01.14 | ₩25,420 | ₩25,755 | ₩25,393 | ₩25,702 | +1.11% | 23.8만 |
|---|
| 2026.01.13 | ₩25,795 | ₩25,876 | ₩25,166 | ₩25,340 | -1.77% | 19만 |
|---|
| 2026.01.12 | ₩25,929 | ₩25,956 | ₩25,313 | ₩25,688 | -0.93% | 23.1만 |
|---|
| 2026.01.09 | ₩25,769 | ₩26,063 | ₩25,715 | ₩25,970 | +0.78% | 13.1만 |
|---|
| 2026.01.08 | ₩25,996 | ₩25,996 | ₩25,380 | ₩25,581 | -1.60% | 21.4만 |
|---|
| 2026.01.07 | ₩25,648 | ₩26,318 | ₩25,635 | ₩26,010 | +1.41% | 27.1만 |
|---|
| 2026.01.06 | ₩25,152 | ₩25,648 | ₩25,112 | ₩25,514 | +1.44% | 18.4만 |
|---|
| 2026.01.05 | ₩25,447 | ₩25,447 | ₩24,643 | ₩25,058 | -1.53% | 23.7만 |
|---|
| 2026.01.02 | ₩25,648 | ₩25,648 | ₩25,072 | ₩25,286 | -1.41% | 17.5만 |
|---|
| 2025.12.31 | ₩25,380 | ₩25,594 | ₩25,179 | ₩25,380 | 0.00% | 15.3만 |
|---|
| 2025.12.30 | ₩25,460 | ₩25,527 | ₩25,139 | ₩25,380 | -0.32% | 25.2만 |
|---|
| 2025.12.29 | ₩25,728 | ₩25,728 | ₩25,313 | ₩25,326 | -1.56% | 11.2만 |
|---|
| 2025.12.26 | ₩25,956 | ₩25,956 | ₩25,608 | ₩25,795 | -0.62% | 14.8만 |
|---|
| 2025.12.24 | ₩25,903 | ₩25,929 | ₩25,675 | ₩25,862 | -0.16% | 10.3만 |
|---|
| 2025.12.23 | ₩25,795 | ₩25,795 | ₩25,514 | ₩25,702 | -0.36% | 9.8만 |
|---|
| 2025.12.22 | ₩25,594 | ₩25,728 | ₩25,380 | ₩25,702 | +0.42% | 16.2만 |
|---|
| 2025.12.19 | ₩25,166 | ₩25,527 | ₩25,125 | ₩25,420 | +1.01% | 12.5만 |
|---|
| 2025.12.18 | ₩25,353 | ₩25,487 | ₩24,978 | ₩25,099 | -1.00% | 13.5만 |
|---|
| 2025.12.17 | ₩25,313 | ₩25,608 | ₩25,125 | ₩25,125 | -0.74% | 17.5만 |
|---|
| 2025.12.16 | ₩25,702 | ₩25,702 | ₩25,139 | ₩25,192 | -1.98% | 19.7만 |
|---|
| 2025.12.15 | ₩25,474 | ₩25,688 | ₩25,326 | ₩25,460 | -0.05% | 15.3만 |
|---|
| 2025.12.12 | ₩25,460 | ₩25,594 | ₩25,273 | ₩25,407 | -0.21% | 9.5만 |
|---|
| 2025.12.11 | ₩25,313 | ₩25,594 | ₩25,246 | ₩25,460 | +0.58% | 20.3만 |
|---|
| 2025.12.10 | ₩25,393 | ₩25,527 | ₩25,206 | ₩25,393 | 0.00% | 13.4만 |
|---|
| 2025.12.09 | ₩25,755 | ₩25,903 | ₩25,420 | ₩25,420 | -1.30% | 19.7만 |
|---|
| 2025.12.08 | ₩25,635 | ₩25,889 | ₩25,527 | ₩25,742 | +0.42% | 32.6만 |
|---|
| 2025.12.05 | ₩25,554 | ₩25,661 | ₩25,353 | ₩25,514 | -0.16% | 12.4만 |
|---|
| 2025.12.04 | ₩25,099 | ₩25,554 | ₩25,099 | ₩25,420 | +1.28% | 17만 |
|---|
| 2025.12.03 | ₩24,991 | ₩25,393 | ₩24,991 | ₩25,246 | +1.02% | 20.7만 |
|---|
| 2025.12.02 | ₩25,447 | ₩25,782 | ₩25,058 | ₩25,072 | -1.47% | 19.2만 |
|---|
| 2025.12.01 | ₩26,144 | ₩26,144 | ₩25,380 | ₩25,380 | -2.92% | 20만 |
|---|
| 2025.11.28 | ₩26,331 | ₩26,331 | ₩26,023 | ₩26,171 | -0.61% | 9만 |
|---|
| 2025.11.26 | ₩26,090 | ₩26,264 | ₩25,970 | ₩26,117 | +0.10% | 23.1만 |
|---|
| 2025.11.25 | ₩25,795 | ₩26,010 | ₩25,648 | ₩25,970 | +0.68% | 23.5만 |
|---|
| 2025.11.24 | ₩25,005 | ₩25,728 | ₩24,844 | ₩25,635 | +2.52% | 36.9만 |
|---|
| 2025.11.21 | ₩24,174 | ₩24,924 | ₩23,960 | ₩24,817 | +2.66% | 15.7만 |
|---|
| 2025.11.20 | ₩25,340 | ₩25,702 | ₩24,871 | ₩24,938 | -1.59% | 19.5만 |
|---|
| 2025.11.19 | ₩25,233 | ₩25,460 | ₩25,125 | ₩25,233 | 0.00% | 18.8만 |
|---|
| 2025.11.18 | ₩25,380 | ₩25,447 | ₩24,991 | ₩25,300 | -0.32% | 23.4만 |
|---|
| 2025.11.17 | ₩25,179 | ₩25,621 | ₩25,125 | ₩25,380 | +0.80% | 29.8만 |
|---|
| 2025.11.14 | ₩24,710 | ₩25,367 | ₩24,710 | ₩25,085 | +1.52% | 29.4만 |
|---|
| 2025.11.13 | ₩25,072 | ₩25,393 | ₩24,924 | ₩24,924 | -0.59% | 17.8만 |
|---|
| 2025.11.12 | ₩25,058 | ₩25,326 | ₩25,058 | ₩25,313 | +1.02% | 20.9만 |
|---|
| 2025.11.11 | ₩24,147 | ₩24,978 | ₩23,986 | ₩24,884 | +3.05% | 18만 |
|---|
| 2025.11.10 | ₩23,826 | ₩24,228 | ₩23,785 | ₩24,040 | +0.90% | 30.6만 |
|---|
| 2025.11.07 | ₩24,000 | ₩24,000 | ₩23,477 | ₩23,799 | -0.84% | 20.6만 |
|---|
| 2025.11.06 | ₩24,161 | ₩24,295 | ₩23,866 | ₩24,013 | -0.61% | 30.2만 |
|---|
| 2025.11.05 | ₩24,321 | ₩24,455 | ₩23,986 | ₩24,241 | -0.33% | 22.4만 |
|---|
| 2025.11.04 | ₩24,911 | ₩24,991 | ₩24,362 | ₩24,429 | -1.94% | 24.4만 |
|---|
| 2025.11.03 | ₩25,460 | ₩25,594 | ₩24,656 | ₩25,192 | -1.05% | 42만 |
|---|
| 2025.10.31 | ₩26,278 | ₩26,385 | ₩26,050 | ₩26,385 | +0.41% | 15.3만 |
|---|
| 2025.10.30 | ₩25,822 | ₩26,238 | ₩25,755 | ₩26,211 | +1.50% | 11.3만 |
|---|
| 2025.10.29 | ₩26,291 | ₩26,291 | ₩25,956 | ₩25,970 | -1.22% | 13.8만 |
|---|
| 2025.10.28 | ₩25,996 | ₩26,305 | ₩25,822 | ₩26,264 | +1.03% | 15.5만 |
|---|
| 2025.10.27 | ₩25,514 | ₩25,916 | ₩25,514 | ₩25,876 | +1.42% | 16.4만 |
|---|
| 2025.10.24 | ₩25,340 | ₩25,675 | ₩25,340 | ₩25,447 | +0.42% | 20.9만 |
|---|
| 2025.10.23 | ₩25,166 | ₩25,300 | ₩25,032 | ₩25,246 | +0.32% | 10.2만 |
|---|
| 2025.10.22 | ₩25,755 | ₩25,755 | ₩25,125 | ₩25,192 | -2.19% | 19만 |
|---|
| 2025.10.21 | ₩25,956 | ₩25,996 | ₩25,581 | ₩25,755 | -0.77% | 16.1만 |
|---|
| 2025.10.20 | ₩25,434 | ₩25,795 | ₩25,434 | ₩25,715 | +1.11% | 14만 |
|---|
| 2025.10.17 | ₩25,514 | ₩25,755 | ₩25,219 | ₩25,420 | -0.37% | 20.1만 |
|---|
| 2025.10.16 | ₩25,688 | ₩26,063 | ₩25,460 | ₩25,501 | -0.73% | 19.6만 |
|---|
| 2025.10.15 | ₩25,460 | ₩25,635 | ₩25,393 | ₩25,541 | +0.32% | 20.9만 |
|---|
| 2025.10.14 | ₩25,286 | ₩25,434 | ₩25,058 | ₩25,326 | +0.16% | 20.5만 |
|---|
| 2025.10.13 | ₩25,192 | ₩25,367 | ₩25,085 | ₩25,286 | +0.37% | 15.6만 |
|---|
| 2025.10.10 | ₩25,407 | ₩25,407 | ₩24,817 | ₩25,032 | -1.48% | 33.5만 |
|---|