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 | ₩25,618 | ₩26,780 | ₩25,618 | ₩26,620 | +3.91% | 18.2만 |
| 2026.10.08 | ₩25,632 | ₩25,698 | ₩25,137 | ₩25,552 | -0.31% | 25.6만 |
| 2026.10.07 | ₩25,511 | ₩26,032 | ₩25,511 | ₩25,739 | +0.89% | 13.1만 |
| 2026.10.06 | ₩26,179 | ₩26,340 | ₩25,418 | ₩25,819 | -1.38% | 33만 |
| 2026.10.05 | ₩26,246 | ₩26,246 | ₩25,218 | ₩26,153 | -0.36% | 51.1만 |
| 2026.10.02 | ₩27,275 | ₩27,275 | ₩26,072 | ₩26,446 | -3.04% | 41.9만 |
| 2026.10.01 | ₩27,996 | ₩28,036 | ₩26,954 | ₩27,221 | -2.77% | 21.8만 |
| 2026.09.30 | ₩28,049 | ₩28,410 | ₩27,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,902 |
| -0.52% |
| 12.5만 |
| 2026.09.29 | ₩28,383 | ₩28,771 | ₩27,568 | ₩27,982 | -1.41% | 19.3만 |
|---|
| 2026.09.28 | ₩28,250 | ₩28,490 | ₩28,103 | ₩28,383 | +0.47% | 11.2만 |
|---|
| 2026.09.25 | ₩28,530 | ₩28,704 | ₩28,250 | ₩28,370 | -0.56% | 13.7만 |
|---|
| 2026.09.24 | ₩28,597 | ₩28,730 | ₩28,316 | ₩28,437 | -0.56% | 10.1만 |
|---|
| 2026.09.23 | ₩29,519 | ₩29,625 | ₩28,757 | ₩28,851 | -2.26% | 9.3만 |
|---|
| 2026.09.22 | ₩28,917 | ₩29,505 | ₩28,891 | ₩29,425 | +1.76% | 13.6만 |
|---|
| 2026.09.21 | ₩28,730 | ₩29,011 | ₩28,650 | ₩28,824 | +0.33% | 10.3만 |
|---|
| 2026.09.18 | ₩28,650 | ₩28,931 | ₩28,463 | ₩28,637 | -0.05% | 14.4만 |
|---|
| 2026.09.17 | ₩28,757 | ₩29,158 | ₩28,757 | ₩28,904 | +0.51% | 12.8만 |
|---|
| 2026.09.16 | ₩28,517 | ₩28,904 | ₩28,316 | ₩28,477 | -0.14% | 14.9만 |
|---|
| 2026.09.15 | ₩29,572 | ₩29,572 | ₩28,303 | ₩28,570 | -3.39% | 23.6만 |
|---|
| 2026.09.14 | ₩29,051 | ₩29,465 | ₩28,917 | ₩29,358 | +1.06% | 11.7만 |
|---|
| 2026.09.11 | ₩29,305 | ₩29,465 | ₩29,051 | ₩29,064 | -0.82% | 12.3만 |
|---|
| 2026.09.10 | ₩29,719 | ₩29,719 | ₩29,051 | ₩29,051 | -2.25% | 13.6만 |
|---|
| 2026.09.09 | ₩29,919 | ₩30,066 | ₩29,759 | ₩29,852 | -0.22% | 12.1만 |
|---|
| 2026.09.08 | ₩30,226 | ₩30,253 | ₩29,719 | ₩30,039 | -0.62% | 17.4만 |
|---|
| 2026.09.04 | ₩30,200 | ₩30,253 | ₩30,013 | ₩30,133 | -0.22% | 8만 |
|---|
| 2026.09.03 | ₩30,587 | ₩30,707 | ₩30,093 | ₩30,253 | -1.09% | 9만 |
|---|
| 2026.09.02 | ₩30,373 | ₩30,894 | ₩30,173 | ₩30,373 | 0.00% | 8.5만 |
|---|
| 2026.09.01 | ₩30,226 | ₩30,454 | ₩30,146 | ₩30,240 | +0.04% | 10.8만 |
|---|
| 2026.08.31 | ₩30,173 | ₩30,373 | ₩29,919 | ₩30,347 | +0.58% | 15.8만 |
|---|
| 2026.08.28 | ₩30,948 | ₩30,948 | ₩30,173 | ₩30,280 | -2.16% | 21.5만 |
|---|
| 2026.08.27 | ₩31,242 | ₩31,362 | ₩30,934 | ₩30,961 | -0.90% | 10.3만 |
|---|
| 2026.08.26 | ₩31,415 | ₩31,415 | ₩31,055 | ₩31,242 | -0.55% | 12.4만 |
|---|
| 2026.08.25 | ₩31,455 | ₩31,682 | ₩31,308 | ₩31,535 | +0.25% | 20.6만 |
|---|
| 2026.08.24 | ₩31,923 | ₩31,923 | ₩31,161 | ₩31,242 | -2.13% | 22.1만 |
|---|
| 2026.08.21 | ₩32,070 | ₩32,617 | ₩31,883 | ₩32,577 | +1.58% | 20.3만 |
|---|
| 2026.08.20 | ₩32,163 | ₩32,831 | ₩31,789 | ₩31,843 | -1.00% | 38.5만 |
|---|
| 2026.08.19 | ₩32,644 | ₩33,192 | ₩32,551 | ₩32,938 | +0.90% | 40.7만 |
|---|
| 2026.08.18 | ₩31,589 | ₩32,030 | ₩31,535 | ₩32,030 | +1.40% | 16.9만 |
|---|
| 2026.08.17 | ₩31,175 | ₩31,616 | ₩31,148 | ₩31,616 | +1.41% | 22.1만 |
|---|
| 2026.08.14 | ₩31,616 | ₩32,537 | ₩31,095 | ₩31,148 | -1.48% | 19.3만 |
|---|
| 2026.08.13 | ₩31,335 | ₩31,642 | ₩31,255 | ₩31,509 | +0.55% | 19.5만 |
|---|
| 2026.08.12 | ₩31,388 | ₩31,549 | ₩31,228 | ₩31,322 | -0.21% | 25.5만 |
|---|
| 2026.08.11 | ₩31,228 | ₩31,589 | ₩31,121 | ₩31,268 | +0.13% | 20.5만 |
|---|
| 2026.08.10 | ₩30,787 | ₩31,188 | ₩30,721 | ₩31,095 | +1.00% | 21.5만 |
|---|
| 2026.08.07 | ₩30,854 | ₩30,921 | ₩30,587 | ₩30,774 | -0.26% | 22.8만 |
|---|
| 2026.08.06 | ₩30,454 | ₩30,881 | ₩30,373 | ₩30,494 | +0.13% | 18.9만 |
|---|
| 2026.08.05 | ₩30,066 | ₩30,534 | ₩30,066 | ₩30,186 | +0.40% | 26.4만 |
|---|
| 2026.08.04 | ₩29,612 | ₩30,307 | ₩29,585 | ₩29,839 | +0.77% | 22.6만 |
|---|
| 2026.08.03 | ₩29,265 | ₩29,799 | ₩28,958 | ₩29,572 | +1.05% | 23.6만 |
|---|
| 2026.07.31 | ₩29,519 | ₩29,519 | ₩29,051 | ₩29,171 | -1.18% | 15.7만 |
|---|
| 2026.07.30 | ₩29,211 | ₩29,452 | ₩29,051 | ₩29,398 | +0.64% | 18.3만 |
|---|
| 2026.07.29 | ₩29,225 | ₩29,545 | ₩29,064 | ₩29,104 | -0.41% | 16.9만 |
|---|
| 2026.07.28 | ₩28,984 | ₩29,412 | ₩28,917 | ₩29,171 | +0.65% | 22만 |
|---|
| 2026.07.27 | ₩28,877 | ₩29,278 | ₩28,864 | ₩28,944 | +0.23% | 25.1만 |
|---|
| 2026.07.24 | ₩28,570 | ₩29,024 | ₩28,263 | ₩28,717 | +0.51% | 64.6만 |
|---|
| 2026.07.23 | ₩28,076 | ₩28,490 | ₩27,822 | ₩28,250 | +0.62% | 18만 |
|---|
| 2026.07.22 | ₩28,383 | ₩28,477 | ₩27,982 | ₩28,076 | -1.08% | 17.6만 |
|---|
| 2026.07.21 | ₩27,929 | ₩28,477 | ₩27,929 | ₩28,410 | +1.72% | 13.4만 |
|---|
| 2026.07.20 | ₩28,023 | ₩28,183 | ₩27,849 | ₩27,929 | -0.33% | 20.4만 |
|---|
| 2026.07.17 | ₩27,475 | ₩28,169 | ₩27,007 | ₩27,889 | +1.51% | 107.8만 |
|---|
| 2026.07.16 | ₩28,089 | ₩28,276 | ₩27,595 | ₩27,849 | -0.86% | 24.8만 |
|---|
| 2026.07.15 | ₩28,210 | ₩28,210 | ₩27,782 | ₩28,076 | -0.47% | 20.7만 |
|---|
| 2026.07.14 | ₩28,290 | ₩28,383 | ₩27,796 | ₩28,103 | -0.66% | 26.1만 |
|---|
| 2026.07.13 | ₩28,717 | ₩28,717 | ₩28,023 | ₩28,210 | -1.77% | 28.1만 |
|---|
| 2026.07.10 | ₩29,585 | ₩29,585 | ₩28,570 | ₩28,837 | -2.53% | 18만 |
|---|
| 2026.07.09 | ₩29,412 | ₩29,772 | ₩29,064 | ₩29,398 | -0.05% | 20.3만 |
|---|
| 2026.07.08 | ₩29,398 | ₩29,559 | ₩28,717 | ₩29,211 | -0.64% | 28.1만 |
|---|
| 2026.07.07 | ₩29,465 | ₩29,652 | ₩29,211 | ₩29,505 | +0.14% | 22.8만 |
|---|
| 2026.07.06 | ₩29,505 | ₩29,652 | ₩29,091 | ₩29,385 | -0.41% | 22.2만 |
|---|
| 2026.07.02 | ₩29,251 | ₩29,519 | ₩28,891 | ₩29,385 | +0.46% | 21.1만 |
|---|
| 2026.07.01 | ₩29,358 | ₩29,612 | ₩28,757 | ₩29,024 | -1.14% | 24만 |
|---|
| 2026.06.30 | ₩29,478 | ₩29,639 | ₩29,265 | ₩29,358 | -0.41% | 23만 |
|---|
| 2026.06.29 | ₩29,118 | ₩29,519 | ₩28,904 | ₩29,345 | +0.78% | 32.9만 |
|---|
| 2026.06.26 | ₩28,303 | ₩29,171 | ₩28,303 | ₩28,891 | +2.08% | 25.3만 |
|---|
| 2026.06.25 | ₩28,290 | ₩28,610 | ₩28,223 | ₩28,343 | +0.19% | 25.8만 |
|---|
| 2026.06.24 | ₩27,515 | ₩28,370 | ₩27,475 | ₩28,089 | +2.09% | 33.9만 |
|---|
| 2026.06.23 | ₩26,967 | ₩27,502 | ₩26,927 | ₩27,355 | +1.44% | 20.4만 |
|---|
| 2026.06.22 | ₩26,967 | ₩27,181 | ₩26,874 | ₩27,007 | +0.15% | 17만 |
|---|
| 2026.06.18 | ₩26,767 | ₩26,981 | ₩26,580 | ₩26,967 | +0.75% | 13.1만 |
|---|
| 2026.06.17 | ₩26,513 | ₩26,700 | ₩26,353 | ₩26,580 | +0.25% | 14.6만 |
|---|
| 2026.06.16 | ₩26,219 | ₩26,313 | ₩25,899 | ₩26,113 | -0.41% | 9.8만 |
|---|
| 2026.06.15 | ₩25,992 | ₩26,313 | ₩25,912 | ₩26,072 | +0.31% | 17.9만 |
|---|
| 2026.06.12 | ₩25,525 | ₩25,899 | ₩25,431 | ₩25,845 | +1.26% | 7.6만 |
|---|
| 2026.06.11 | ₩25,124 | ₩25,511 | ₩24,910 | ₩25,431 | +1.22% | 13.1만 |
|---|
| 2026.06.10 | ₩25,298 | ₩25,725 | ₩24,977 | ₩25,071 | -0.90% | 9.1만 |
|---|
| 2026.06.09 | ₩25,338 | ₩25,725 | ₩24,870 | ₩25,244 | -0.37% | 13.1만 |
|---|
| 2026.06.08 | ₩25,511 | ₩25,779 | ₩25,017 | ₩25,071 | -1.73% | 13.1만 |
|---|
| 2026.06.05 | ₩25,779 | ₩25,805 | ₩25,431 | ₩25,538 | -0.93% | 18.6만 |
|---|
| 2026.06.04 | ₩25,365 | ₩25,819 | ₩25,324 | ₩25,725 | +1.42% | 19.2만 |
|---|
| 2026.06.03 | ₩25,511 | ₩25,592 | ₩25,231 | ₩25,365 | -0.58% | 26.5만 |
|---|
| 2026.06.02 | ₩26,113 | ₩26,113 | ₩25,365 | ₩25,592 | -1.99% | 21만 |
|---|
| 2026.06.01 | ₩26,647 | ₩26,660 | ₩26,259 | ₩26,313 | -1.25% | 10.9만 |
|---|
| 2026.05.29 | ₩26,406 | ₩26,714 | ₩26,326 | ₩26,700 | +1.11% | 11만 |
|---|
| 2026.05.28 | ₩26,032 | ₩26,353 | ₩25,992 | ₩26,246 | +0.82% | 11.9만 |
|---|
| 2026.05.27 | ₩26,032 | ₩26,340 | ₩25,912 | ₩25,979 | -0.21% | 12.4만 |
|---|
| 2026.05.26 | ₩26,006 | ₩26,233 | ₩25,805 | ₩25,859 | -0.56% | 19.8만 |
|---|
| 2026.05.22 | ₩26,286 | ₩26,446 | ₩25,939 | ₩26,006 | -1.07% | 11.1만 |
|---|
| 2026.05.21 | ₩25,418 | ₩26,219 | ₩25,418 | ₩26,166 | +2.94% | 16만 |
|---|
| 2026.05.20 | ₩26,246 | ₩26,740 | ₩26,099 | ₩26,714 | +1.78% | 17.4만 |
|---|
| 2026.05.19 | ₩26,179 | ₩26,393 | ₩26,046 | ₩26,206 | +0.10% | 19만 |
|---|
| 2026.05.18 | ₩26,633 | ₩26,700 | ₩26,046 | ₩26,313 | -1.20% | 22.9만 |
|---|
| 2026.05.15 | ₩26,981 | ₩26,981 | ₩26,527 | ₩26,607 | -1.39% | 6.9만 |
|---|
| 2026.05.14 | ₩27,235 | ₩27,248 | ₩26,967 | ₩27,021 | -0.78% | 9.1만 |
|---|
| 2026.05.13 | ₩27,181 | ₩27,301 | ₩26,954 | ₩27,088 | -0.34% | 12.1만 |
|---|
| 2026.05.12 | ₩26,874 | ₩27,221 | ₩26,767 | ₩27,168 | +1.09% | 9.9만 |
|---|
| 2026.05.11 | ₩26,927 | ₩27,301 | ₩26,687 | ₩26,794 | -0.50% | 16.7만 |
|---|
| 2026.05.08 | ₩26,460 | ₩26,981 | ₩26,406 | ₩26,767 | +1.16% | 12.6만 |
|---|
| 2026.05.07 | ₩27,154 | ₩27,154 | ₩26,487 | ₩26,553 | -2.21% | 11만 |
|---|
| 2026.05.06 | ₩26,714 | ₩27,181 | ₩26,700 | ₩27,114 | +1.50% | 17만 |
|---|
| 2026.05.05 | ₩26,740 | ₩26,927 | ₩26,366 | ₩26,647 | -0.35% | 10.5만 |
|---|
| 2026.05.04 | ₩26,366 | ₩26,674 | ₩26,366 | ₩26,620 | +0.96% | 14만 |
|---|
| 2026.05.01 | ₩26,580 | ₩26,580 | ₩26,193 | ₩26,366 | -0.80% | 7.8만 |
|---|
| 2026.04.30 | ₩26,179 | ₩26,513 | ₩26,179 | ₩26,513 | +1.28% | 11.8만 |
|---|
| 2026.04.29 | ₩26,206 | ₩26,233 | ₩25,739 | ₩26,046 | -0.61% | 11.2만 |
|---|
| 2026.04.28 | ₩26,326 | ₩26,513 | ₩26,072 | ₩26,193 | -0.51% | 12만 |
|---|
| 2026.04.27 | ₩25,792 | ₩26,313 | ₩25,752 | ₩26,193 | +1.55% | 11.1만 |
|---|
| 2026.04.24 | ₩25,952 | ₩26,046 | ₩25,511 | ₩25,739 | -0.82% | 10만 |
|---|
| 2026.04.23 | ₩26,179 | ₩26,246 | ₩25,792 | ₩25,939 | -0.92% | 12.8만 |
|---|
| 2026.04.22 | ₩26,553 | ₩26,567 | ₩26,019 | ₩26,113 | -1.66% | 11만 |
|---|
| 2026.04.21 | ₩26,553 | ₩26,647 | ₩26,046 | ₩26,366 | -0.70% | 13만 |
|---|
| 2026.04.20 | ₩26,647 | ₩26,647 | ₩26,420 | ₩26,540 | -0.40% | 14만 |
|---|
| 2026.04.17 | ₩26,687 | ₩26,700 | ₩26,473 | ₩26,687 | 0.00% | 15.6만 |
|---|
| 2026.04.16 | ₩26,340 | ₩26,580 | ₩26,179 | ₩26,393 | +0.20% | 13.1만 |
|---|
| 2026.04.15 | ₩26,446 | ₩26,513 | ₩26,233 | ₩26,446 | 0.00% | 17.1만 |
|---|
| 2026.04.14 | ₩26,126 | ₩26,446 | ₩25,912 | ₩26,393 | +1.02% | 19.8만 |
|---|
| 2026.04.13 | ₩25,311 | ₩25,899 | ₩25,258 | ₩25,885 | +2.27% | 15.6만 |
|---|
| 2026.04.10 | ₩25,258 | ₩25,445 | ₩25,164 | ₩25,324 | +0.26% | 10.8만 |
|---|
| 2026.04.09 | ₩24,937 | ₩25,445 | ₩24,937 | ₩25,084 | +0.59% | 17만 |
|---|
| 2026.04.08 | ₩25,124 | ₩25,124 | ₩24,723 | ₩24,964 | -0.64% | 18만 |
|---|
| 2026.04.07 | ₩24,496 | ₩24,563 | ₩24,203 | ₩24,416 | -0.33% | 12.9만 |
|---|
| 2026.04.06 | ₩24,536 | ₩24,683 | ₩24,416 | ₩24,563 | +0.11% | 13.5만 |
|---|
| 2026.04.02 | ₩24,349 | ₩24,523 | ₩23,935 | ₩24,323 | -0.11% | 14.2만 |
|---|
| 2026.04.01 | ₩24,096 | ₩24,643 | ₩24,096 | ₩24,416 | +1.33% | 19.2만 |
|---|
| 2026.03.31 | ₩23,348 | ₩24,002 | ₩23,227 | ₩23,762 | +1.77% | 19.2만 |
|---|
| 2026.03.30 | ₩23,334 | ₩23,628 | ₩22,894 | ₩23,040 | -1.26% | 15.8만 |
|---|
| 2026.03.27 | ₩24,203 | ₩24,323 | ₩23,227 | ₩23,281 | -3.81% | 22.3만 |
|---|
| 2026.03.26 | ₩24,136 | ₩24,657 | ₩24,136 | ₩24,203 | +0.28% | 13.6만 |
|---|
| 2026.03.25 | ₩24,042 | ₩24,790 | ₩24,042 | ₩24,470 | +1.78% | 20.2만 |
|---|
| 2026.03.24 | ₩23,628 | ₩24,002 | ₩23,508 | ₩23,815 | +0.79% | 23.4만 |
|---|
| 2026.03.23 | ₩23,922 | ₩24,122 | ₩23,642 | ₩23,708 | -0.89% | 13.5만 |
|---|
| 2026.03.20 | ₩23,855 | ₩24,002 | ₩23,601 | ₩23,628 | -0.95% | 9.4만 |
|---|
| 2026.03.19 | ₩23,962 | ₩24,162 | ₩23,842 | ₩23,895 | -0.28% | 9.8만 |
|---|
| 2026.03.18 | ₩24,483 | ₩24,483 | ₩24,109 | ₩24,149 | -1.36% | 8.4만 |
|---|
| 2026.03.17 | ₩24,523 | ₩24,657 | ₩24,309 | ₩24,523 | 0.00% | 11.1만 |
|---|
| 2026.03.16 | ₩24,136 | ₩25,111 | ₩24,002 | ₩24,256 | +0.50% | 9.1만 |
|---|
| 2026.03.13 | ₩24,523 | ₩24,777 | ₩23,895 | ₩23,935 | -2.40% | 15.2만 |
|---|
| 2026.03.12 | ₩24,643 | ₩24,870 | ₩24,189 | ₩24,416 | -0.92% | 16.4만 |
|---|
| 2026.03.11 | ₩24,977 | ₩25,084 | ₩24,723 | ₩24,844 | -0.53% | 9.4만 |
|---|
| 2026.03.10 | ₩24,496 | ₩25,031 | ₩24,496 | ₩24,857 | +1.47% | 17.6만 |
|---|
| 2026.03.09 | ₩24,082 | ₩24,523 | ₩23,989 | ₩24,443 | +1.50% | 22.2만 |
|---|
| 2026.03.06 | ₩24,122 | ₩24,430 | ₩23,909 | ₩24,096 | -0.11% | 19.7만 |
|---|
| 2026.03.05 | ₩24,924 | ₩24,924 | ₩24,243 | ₩24,309 | -2.47% | 21.4만 |
|---|
| 2026.03.04 | ₩25,071 | ₩25,111 | ₩24,804 | ₩24,991 | -0.32% | 17만 |
|---|
| 2026.03.03 | ₩25,004 | ₩25,097 | ₩24,483 | ₩24,830 | -0.69% | 21.5만 |
|---|
| 2026.03.02 | ₩25,111 | ₩25,338 | ₩24,777 | ₩25,218 | +0.43% | 20.6만 |
|---|
| 2026.02.27 | ₩25,405 | ₩25,832 | ₩25,405 | ₩25,578 | +0.68% | 12.2만 |
|---|
| 2026.02.26 | ₩26,179 | ₩26,179 | ₩25,405 | ₩25,445 | -2.81% | 39.9만 |
|---|
| 2026.02.25 | ₩26,393 | ₩26,513 | ₩25,979 | ₩26,126 | -1.01% | 12.8만 |
|---|
| 2026.02.24 | ₩26,179 | ₩26,366 | ₩26,166 | ₩26,179 | 0.00% | 16.9만 |
|---|
| 2026.02.23 | ₩26,380 | ₩26,620 | ₩26,166 | ₩26,179 | -0.76% | 18.9만 |
|---|
| 2026.02.20 | ₩26,580 | ₩26,714 | ₩26,113 | ₩26,393 | -0.70% | 21.6만 |
|---|
| 2026.02.19 | ₩27,141 | ₩27,328 | ₩26,820 | ₩27,328 | +0.69% | 36.1만 |
|---|
| 2026.02.18 | ₩26,927 | ₩27,301 | ₩26,887 | ₩27,101 | +0.64% | 32.4만 |
|---|
| 2026.02.17 | ₩26,687 | ₩27,114 | ₩26,593 | ₩26,820 | +0.50% | 43.2만 |
|---|
| 2026.02.13 | ₩26,193 | ₩26,567 | ₩26,126 | ₩26,567 | +1.43% | 23만 |
|---|
| 2026.02.12 | ₩26,340 | ₩26,380 | ₩25,979 | ₩26,166 | -0.66% | 18만 |
|---|
| 2026.02.11 | ₩26,113 | ₩26,313 | ₩25,779 | ₩26,233 | +0.46% | 23.2만 |
|---|
| 2026.02.10 | ₩25,966 | ₩26,126 | ₩25,805 | ₩25,939 | -0.10% | 12.8만 |
|---|
| 2026.02.09 | ₩25,752 | ₩25,966 | ₩25,405 | ₩25,926 | +0.67% | 15.2만 |
|---|
| 2026.02.06 | ₩25,258 | ₩25,725 | ₩25,258 | ₩25,698 | +1.75% | 13.8만 |
|---|
| 2026.02.05 | ₩25,418 | ₩25,698 | ₩25,151 | ₩25,178 | -0.95% | 15.4만 |
|---|
| 2026.02.04 | ₩26,032 | ₩26,046 | ₩25,378 | ₩25,645 | -1.49% | 17.2만 |
|---|
| 2026.02.03 | ₩26,019 | ₩26,219 | ₩25,538 | ₩25,805 | -0.82% | 19.3만 |
|---|
| 2026.02.02 | ₩25,445 | ₩25,885 | ₩25,378 | ₩25,819 | +1.47% | 15.9만 |
|---|
| 2026.01.30 | ₩25,525 | ₩25,698 | ₩25,231 | ₩25,511 | -0.05% | 12.4만 |
|---|
| 2026.01.29 | ₩25,498 | ₩25,605 | ₩25,311 | ₩25,592 | +0.37% | 10.7만 |
|---|
| 2026.01.28 | ₩25,912 | ₩25,912 | ₩25,418 | ₩25,471 | -1.70% | 17.2만 |
|---|
| 2026.01.27 | ₩26,086 | ₩26,179 | ₩25,752 | ₩25,912 | -0.67% | 15.1만 |
|---|
| 2026.01.26 | ₩26,019 | ₩26,206 | ₩25,885 | ₩26,099 | +0.31% | 11.5만 |
|---|
| 2026.01.23 | ₩26,246 | ₩26,393 | ₩25,859 | ₩26,032 | -0.81% | 14.4만 |
|---|
| 2026.01.22 | ₩26,113 | ₩26,433 | ₩25,685 | ₩26,233 | +0.46% | 25.9만 |
|---|
| 2026.01.21 | ₩25,445 | ₩25,966 | ₩25,431 | ₩25,966 | +2.05% | 25.3만 |
|---|
| 2026.01.20 | ₩24,951 | ₩25,298 | ₩24,710 | ₩25,298 | +1.39% | 20.7만 |
|---|
| 2026.01.16 | ₩25,458 | ₩25,645 | ₩25,137 | ₩25,137 | -1.26% | 54만 |
|---|
| 2026.01.15 | ₩25,832 | ₩25,832 | ₩25,271 | ₩25,391 | -1.71% | 18.3만 |
|---|
| 2026.01.14 | ₩25,338 | ₩25,672 | ₩25,311 | ₩25,618 | +1.11% | 23.8만 |
|---|
| 2026.01.13 | ₩25,712 | ₩25,792 | ₩25,084 | ₩25,258 | -1.77% | 19만 |
|---|
| 2026.01.12 | ₩25,845 | ₩25,872 | ₩25,231 | ₩25,605 | -0.93% | 23.1만 |
|---|
| 2026.01.09 | ₩25,685 | ₩25,979 | ₩25,632 | ₩25,885 | +0.78% | 13.1만 |
|---|
| 2026.01.08 | ₩25,912 | ₩25,912 | ₩25,298 | ₩25,498 | -1.60% | 21.4만 |
|---|
| 2026.01.07 | ₩25,565 | ₩26,233 | ₩25,552 | ₩25,926 | +1.41% | 27.1만 |
|---|
| 2026.01.06 | ₩25,071 | ₩25,565 | ₩25,031 | ₩25,431 | +1.44% | 18.4만 |
|---|
| 2026.01.05 | ₩25,365 | ₩25,365 | ₩24,563 | ₩24,977 | -1.53% | 23.7만 |
|---|
| 2026.01.02 | ₩25,565 | ₩25,565 | ₩24,991 | ₩25,204 | -1.41% | 17.5만 |
|---|
| 2025.12.31 | ₩25,298 | ₩25,511 | ₩25,097 | ₩25,298 | 0.00% | 15.3만 |
|---|
| 2025.12.30 | ₩25,378 | ₩25,445 | ₩25,057 | ₩25,298 | -0.32% | 25.2만 |
|---|
| 2025.12.29 | ₩25,645 | ₩25,645 | ₩25,231 | ₩25,244 | -1.56% | 11.2만 |
|---|
| 2025.12.26 | ₩25,872 | ₩25,872 | ₩25,525 | ₩25,712 | -0.62% | 14.8만 |
|---|
| 2025.12.24 | ₩25,819 | ₩25,845 | ₩25,592 | ₩25,779 | -0.16% | 10.3만 |
|---|
| 2025.12.23 | ₩25,712 | ₩25,712 | ₩25,431 | ₩25,618 | -0.36% | 9.8만 |
|---|
| 2025.12.22 | ₩25,511 | ₩25,645 | ₩25,298 | ₩25,618 | +0.42% | 16.2만 |
|---|
| 2025.12.19 | ₩25,084 | ₩25,445 | ₩25,044 | ₩25,338 | +1.01% | 12.5만 |
|---|
| 2025.12.18 | ₩25,271 | ₩25,405 | ₩24,897 | ₩25,017 | -1.00% | 13.5만 |
|---|
| 2025.12.17 | ₩25,231 | ₩25,525 | ₩25,044 | ₩25,044 | -0.74% | 17.5만 |
|---|
| 2025.12.16 | ₩25,618 | ₩25,618 | ₩25,057 | ₩25,111 | -1.98% | 19.7만 |
|---|
| 2025.12.15 | ₩25,391 | ₩25,605 | ₩25,244 | ₩25,378 | -0.05% | 15.3만 |
|---|
| 2025.12.12 | ₩25,378 | ₩25,511 | ₩25,191 | ₩25,324 | -0.21% | 9.5만 |
|---|
| 2025.12.11 | ₩25,231 | ₩25,511 | ₩25,164 | ₩25,378 | +0.58% | 20.3만 |
|---|
| 2025.12.10 | ₩25,311 | ₩25,445 | ₩25,124 | ₩25,311 | 0.00% | 13.4만 |
|---|
| 2025.12.09 | ₩25,672 | ₩25,819 | ₩25,338 | ₩25,338 | -1.30% | 19.7만 |
|---|
| 2025.12.08 | ₩25,552 | ₩25,805 | ₩25,445 | ₩25,658 | +0.42% | 32.6만 |
|---|
| 2025.12.05 | ₩25,471 | ₩25,578 | ₩25,271 | ₩25,431 | -0.16% | 12.4만 |
|---|
| 2025.12.04 | ₩25,017 | ₩25,471 | ₩25,017 | ₩25,338 | +1.28% | 17만 |
|---|
| 2025.12.03 | ₩24,910 | ₩25,311 | ₩24,910 | ₩25,164 | +1.02% | 20.7만 |
|---|
| 2025.12.02 | ₩25,365 | ₩25,698 | ₩24,977 | ₩24,991 | -1.47% | 19.2만 |
|---|
| 2025.12.01 | ₩26,059 | ₩26,059 | ₩25,298 | ₩25,298 | -2.92% | 20만 |
|---|
| 2025.11.28 | ₩26,246 | ₩26,246 | ₩25,939 | ₩26,086 | -0.61% | 9만 |
|---|
| 2025.11.26 | ₩26,006 | ₩26,179 | ₩25,885 | ₩26,032 | +0.10% | 23.1만 |
|---|
| 2025.11.25 | ₩25,712 | ₩25,926 | ₩25,565 | ₩25,885 | +0.68% | 23.5만 |
|---|
| 2025.11.24 | ₩24,924 | ₩25,645 | ₩24,764 | ₩25,552 | +2.52% | 36.9만 |
|---|
| 2025.11.21 | ₩24,096 | ₩24,844 | ₩23,882 | ₩24,737 | +2.66% | 15.7만 |
|---|
| 2025.11.20 | ₩25,258 | ₩25,618 | ₩24,790 | ₩24,857 | -1.59% | 19.5만 |
|---|
| 2025.11.19 | ₩25,151 | ₩25,378 | ₩25,044 | ₩25,151 | 0.00% | 18.8만 |
|---|
| 2025.11.18 | ₩25,298 | ₩25,365 | ₩24,910 | ₩25,218 | -0.32% | 23.4만 |
|---|
| 2025.11.17 | ₩25,097 | ₩25,538 | ₩25,044 | ₩25,298 | +0.80% | 29.8만 |
|---|
| 2025.11.14 | ₩24,630 | ₩25,284 | ₩24,630 | ₩25,004 | +1.52% | 29.4만 |
|---|
| 2025.11.13 | ₩24,991 | ₩25,311 | ₩24,844 | ₩24,844 | -0.59% | 17.8만 |
|---|
| 2025.11.12 | ₩24,977 | ₩25,244 | ₩24,977 | ₩25,231 | +1.02% | 20.9만 |
|---|
| 2025.11.11 | ₩24,069 | ₩24,897 | ₩23,909 | ₩24,804 | +3.05% | 18만 |
|---|
| 2025.11.10 | ₩23,748 | ₩24,149 | ₩23,708 | ₩23,962 | +0.90% | 30.6만 |
|---|
| 2025.11.07 | ₩23,922 | ₩23,922 | ₩23,401 | ₩23,722 | -0.84% | 20.6만 |
|---|
| 2025.11.06 | ₩24,082 | ₩24,216 | ₩23,788 | ₩23,935 | -0.61% | 30.2만 |
|---|
| 2025.11.05 | ₩24,243 | ₩24,376 | ₩23,909 | ₩24,162 | -0.33% | 22.4만 |
|---|
| 2025.11.04 | ₩24,830 | ₩24,910 | ₩24,283 | ₩24,349 | -1.94% | 24.4만 |
|---|
| 2025.11.03 | ₩25,378 | ₩25,511 | ₩24,577 | ₩25,111 | -1.05% | 42만 |
|---|
| 2025.10.31 | ₩26,193 | ₩26,300 | ₩25,966 | ₩26,300 | +0.41% | 15.3만 |
|---|
| 2025.10.30 | ₩25,739 | ₩26,153 | ₩25,672 | ₩26,126 | +1.50% | 11.3만 |
|---|
| 2025.10.29 | ₩26,206 | ₩26,206 | ₩25,872 | ₩25,885 | -1.22% | 13.8만 |
|---|
| 2025.10.28 | ₩25,912 | ₩26,219 | ₩25,739 | ₩26,179 | +1.03% | 15.5만 |
|---|
| 2025.10.27 | ₩25,431 | ₩25,832 | ₩25,431 | ₩25,792 | +1.42% | 16.4만 |
|---|
| 2025.10.24 | ₩25,258 | ₩25,592 | ₩25,258 | ₩25,365 | +0.42% | 20.9만 |
|---|
| 2025.10.23 | ₩25,084 | ₩25,218 | ₩24,951 | ₩25,164 | +0.32% | 10.2만 |
|---|
| 2025.10.22 | ₩25,672 | ₩25,672 | ₩25,044 | ₩25,111 | -2.19% | 19만 |
|---|
| 2025.10.21 | ₩25,872 | ₩25,912 | ₩25,498 | ₩25,672 | -0.77% | 16.1만 |
|---|
| 2025.10.20 | ₩25,351 | ₩25,712 | ₩25,351 | ₩25,632 | +1.11% | 14만 |
|---|
| 2025.10.17 | ₩25,431 | ₩25,672 | ₩25,137 | ₩25,338 | -0.37% | 20.1만 |
|---|
| 2025.10.16 | ₩25,605 | ₩25,979 | ₩25,378 | ₩25,418 | -0.73% | 19.6만 |
|---|
| 2025.10.15 | ₩25,378 | ₩25,552 | ₩25,311 | ₩25,458 | +0.32% | 20.9만 |
|---|
| 2025.10.14 | ₩25,204 | ₩25,351 | ₩24,977 | ₩25,244 | +0.16% | 20.5만 |
|---|
| 2025.10.13 | ₩25,111 | ₩25,284 | ₩25,004 | ₩25,204 | +0.37% | 15.6만 |
|---|
| 2025.10.10 | ₩25,324 | ₩25,324 | ₩24,737 | ₩24,951 | -1.48% | 33.5만 |
|---|