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 | ₩25,599 | ₩26,760 | ₩25,599 | ₩26,600 | +3.91% | 18.2만 |
| 2026.10.08 | ₩25,613 | ₩25,679 | ₩25,119 | ₩25,532 | -0.31% | 25.6만 |
| 2026.10.07 | ₩25,492 | ₩26,013 | ₩25,492 | ₩25,719 | +0.89% | 13.1만 |
| 2026.10.06 | ₩26,160 | ₩26,320 | ₩25,399 | ₩25,799 | -1.38% | 33만 |
| 2026.10.05 | ₩26,226 | ₩26,226 | ₩25,199 | ₩26,133 | -0.36% | 51.1만 |
| 2026.10.02 | ₩27,254 | ₩27,254 | ₩26,053 | ₩26,427 | -3.04% | 41.9만 |
| 2026.10.01 | ₩27,975 | ₩28,015 | ₩26,934 | ₩27,201 | -2.77% | 21.8만 |
| 2026.09.30 | ₩28,028 | ₩28,389 | ₩27,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,881 |
| -0.52% |
| 12.5만 |
| 2026.09.29 | ₩28,362 | ₩28,749 | ₩27,548 | ₩27,962 | -1.41% | 19.3만 |
|---|
| 2026.09.28 | ₩28,228 | ₩28,469 | ₩28,082 | ₩28,362 | +0.47% | 11.2만 |
|---|
| 2026.09.25 | ₩28,509 | ₩28,682 | ₩28,228 | ₩28,349 | -0.56% | 13.7만 |
|---|
| 2026.09.24 | ₩28,575 | ₩28,709 | ₩28,295 | ₩28,415 | -0.56% | 10.1만 |
|---|
| 2026.09.23 | ₩29,496 | ₩29,603 | ₩28,736 | ₩28,829 | -2.26% | 9.3만 |
|---|
| 2026.09.22 | ₩28,896 | ₩29,483 | ₩28,869 | ₩29,403 | +1.76% | 13.6만 |
|---|
| 2026.09.21 | ₩28,709 | ₩28,989 | ₩28,629 | ₩28,802 | +0.33% | 10.3만 |
|---|
| 2026.09.18 | ₩28,629 | ₩28,909 | ₩28,442 | ₩28,616 | -0.05% | 14.4만 |
|---|
| 2026.09.17 | ₩28,736 | ₩29,136 | ₩28,736 | ₩28,882 | +0.51% | 12.8만 |
|---|
| 2026.09.16 | ₩28,495 | ₩28,882 | ₩28,295 | ₩28,455 | -0.14% | 14.9만 |
|---|
| 2026.09.15 | ₩29,550 | ₩29,550 | ₩28,282 | ₩28,549 | -3.39% | 23.6만 |
|---|
| 2026.09.14 | ₩29,029 | ₩29,443 | ₩28,896 | ₩29,336 | +1.06% | 11.7만 |
|---|
| 2026.09.11 | ₩29,283 | ₩29,443 | ₩29,029 | ₩29,043 | -0.82% | 12.3만 |
|---|
| 2026.09.10 | ₩29,697 | ₩29,697 | ₩29,029 | ₩29,029 | -2.25% | 13.6만 |
|---|
| 2026.09.09 | ₩29,897 | ₩30,044 | ₩29,737 | ₩29,830 | -0.22% | 12.1만 |
|---|
| 2026.09.08 | ₩30,204 | ₩30,231 | ₩29,697 | ₩30,017 | -0.62% | 17.4만 |
|---|
| 2026.09.04 | ₩30,177 | ₩30,231 | ₩29,990 | ₩30,110 | -0.22% | 8만 |
|---|
| 2026.09.03 | ₩30,564 | ₩30,684 | ₩30,070 | ₩30,231 | -1.09% | 9만 |
|---|
| 2026.09.02 | ₩30,351 | ₩30,871 | ₩30,150 | ₩30,351 | 0.00% | 8.5만 |
|---|
| 2026.09.01 | ₩30,204 | ₩30,431 | ₩30,124 | ₩30,217 | +0.04% | 10.8만 |
|---|
| 2026.08.31 | ₩30,150 | ₩30,351 | ₩29,897 | ₩30,324 | +0.58% | 15.8만 |
|---|
| 2026.08.28 | ₩30,925 | ₩30,925 | ₩30,150 | ₩30,257 | -2.16% | 21.5만 |
|---|
| 2026.08.27 | ₩31,218 | ₩31,338 | ₩30,911 | ₩30,938 | -0.90% | 10.3만 |
|---|
| 2026.08.26 | ₩31,392 | ₩31,392 | ₩31,031 | ₩31,218 | -0.55% | 12.4만 |
|---|
| 2026.08.25 | ₩31,432 | ₩31,659 | ₩31,285 | ₩31,512 | +0.25% | 20.6만 |
|---|
| 2026.08.24 | ₩31,899 | ₩31,899 | ₩31,138 | ₩31,218 | -2.13% | 22.1만 |
|---|
| 2026.08.21 | ₩32,046 | ₩32,593 | ₩31,859 | ₩32,553 | +1.58% | 20.3만 |
|---|
| 2026.08.20 | ₩32,139 | ₩32,806 | ₩31,765 | ₩31,819 | -1.00% | 38.5만 |
|---|
| 2026.08.19 | ₩32,620 | ₩33,167 | ₩32,526 | ₩32,913 | +0.90% | 40.7만 |
|---|
| 2026.08.18 | ₩31,565 | ₩32,006 | ₩31,512 | ₩32,006 | +1.40% | 16.9만 |
|---|
| 2026.08.17 | ₩31,151 | ₩31,592 | ₩31,125 | ₩31,592 | +1.41% | 22.1만 |
|---|
| 2026.08.14 | ₩31,592 | ₩32,513 | ₩31,071 | ₩31,125 | -1.48% | 19.3만 |
|---|
| 2026.08.13 | ₩31,312 | ₩31,619 | ₩31,232 | ₩31,485 | +0.55% | 19.5만 |
|---|
| 2026.08.12 | ₩31,365 | ₩31,525 | ₩31,205 | ₩31,298 | -0.21% | 25.5만 |
|---|
| 2026.08.11 | ₩31,205 | ₩31,565 | ₩31,098 | ₩31,245 | +0.13% | 20.5만 |
|---|
| 2026.08.10 | ₩30,764 | ₩31,165 | ₩30,698 | ₩31,071 | +1.00% | 21.5만 |
|---|
| 2026.08.07 | ₩30,831 | ₩30,898 | ₩30,564 | ₩30,751 | -0.26% | 22.8만 |
|---|
| 2026.08.06 | ₩30,431 | ₩30,858 | ₩30,351 | ₩30,471 | +0.13% | 18.9만 |
|---|
| 2026.08.05 | ₩30,044 | ₩30,511 | ₩30,044 | ₩30,164 | +0.40% | 26.4만 |
|---|
| 2026.08.04 | ₩29,590 | ₩30,284 | ₩29,563 | ₩29,817 | +0.77% | 22.6만 |
|---|
| 2026.08.03 | ₩29,243 | ₩29,777 | ₩28,936 | ₩29,550 | +1.05% | 23.6만 |
|---|
| 2026.07.31 | ₩29,496 | ₩29,496 | ₩29,029 | ₩29,149 | -1.18% | 15.7만 |
|---|
| 2026.07.30 | ₩29,189 | ₩29,430 | ₩29,029 | ₩29,376 | +0.64% | 18.3만 |
|---|
| 2026.07.29 | ₩29,203 | ₩29,523 | ₩29,043 | ₩29,083 | -0.41% | 16.9만 |
|---|
| 2026.07.28 | ₩28,963 | ₩29,390 | ₩28,896 | ₩29,149 | +0.65% | 22만 |
|---|
| 2026.07.27 | ₩28,856 | ₩29,256 | ₩28,842 | ₩28,923 | +0.23% | 25.1만 |
|---|
| 2026.07.24 | ₩28,549 | ₩29,003 | ₩28,242 | ₩28,696 | +0.51% | 64.6만 |
|---|
| 2026.07.23 | ₩28,055 | ₩28,469 | ₩27,801 | ₩28,228 | +0.62% | 18만 |
|---|
| 2026.07.22 | ₩28,362 | ₩28,455 | ₩27,962 | ₩28,055 | -1.08% | 17.6만 |
|---|
| 2026.07.21 | ₩27,908 | ₩28,455 | ₩27,908 | ₩28,389 | +1.72% | 13.4만 |
|---|
| 2026.07.20 | ₩28,002 | ₩28,162 | ₩27,828 | ₩27,908 | -0.33% | 20.4만 |
|---|
| 2026.07.17 | ₩27,454 | ₩28,148 | ₩26,987 | ₩27,868 | +1.51% | 107.8만 |
|---|
| 2026.07.16 | ₩28,068 | ₩28,255 | ₩27,574 | ₩27,828 | -0.86% | 24.8만 |
|---|
| 2026.07.15 | ₩28,188 | ₩28,188 | ₩27,761 | ₩28,055 | -0.47% | 20.7만 |
|---|
| 2026.07.14 | ₩28,269 | ₩28,362 | ₩27,775 | ₩28,082 | -0.66% | 26.1만 |
|---|
| 2026.07.13 | ₩28,696 | ₩28,696 | ₩28,002 | ₩28,188 | -1.77% | 28.1만 |
|---|
| 2026.07.10 | ₩29,563 | ₩29,563 | ₩28,549 | ₩28,816 | -2.53% | 18만 |
|---|
| 2026.07.09 | ₩29,390 | ₩29,750 | ₩29,043 | ₩29,376 | -0.05% | 20.3만 |
|---|
| 2026.07.08 | ₩29,376 | ₩29,536 | ₩28,696 | ₩29,189 | -0.64% | 28.1만 |
|---|
| 2026.07.07 | ₩29,443 | ₩29,630 | ₩29,189 | ₩29,483 | +0.14% | 22.8만 |
|---|
| 2026.07.06 | ₩29,483 | ₩29,630 | ₩29,069 | ₩29,363 | -0.41% | 22.2만 |
|---|
| 2026.07.02 | ₩29,229 | ₩29,496 | ₩28,869 | ₩29,363 | +0.46% | 21.1만 |
|---|
| 2026.07.01 | ₩29,336 | ₩29,590 | ₩28,736 | ₩29,003 | -1.14% | 24만 |
|---|
| 2026.06.30 | ₩29,456 | ₩29,617 | ₩29,243 | ₩29,336 | -0.41% | 23만 |
|---|
| 2026.06.29 | ₩29,096 | ₩29,496 | ₩28,882 | ₩29,323 | +0.78% | 32.9만 |
|---|
| 2026.06.26 | ₩28,282 | ₩29,149 | ₩28,282 | ₩28,869 | +2.08% | 25.3만 |
|---|
| 2026.06.25 | ₩28,269 | ₩28,589 | ₩28,202 | ₩28,322 | +0.19% | 25.8만 |
|---|
| 2026.06.24 | ₩27,494 | ₩28,349 | ₩27,454 | ₩28,068 | +2.09% | 33.9만 |
|---|
| 2026.06.23 | ₩26,947 | ₩27,481 | ₩26,907 | ₩27,334 | +1.44% | 20.4만 |
|---|
| 2026.06.22 | ₩26,947 | ₩27,161 | ₩26,854 | ₩26,987 | +0.15% | 17만 |
|---|
| 2026.06.18 | ₩26,747 | ₩26,961 | ₩26,560 | ₩26,947 | +0.75% | 13.1만 |
|---|
| 2026.06.17 | ₩26,493 | ₩26,680 | ₩26,333 | ₩26,560 | +0.25% | 14.6만 |
|---|
| 2026.06.16 | ₩26,200 | ₩26,293 | ₩25,879 | ₩26,093 | -0.41% | 9.8만 |
|---|
| 2026.06.15 | ₩25,973 | ₩26,293 | ₩25,893 | ₩26,053 | +0.31% | 17.9만 |
|---|
| 2026.06.12 | ₩25,506 | ₩25,879 | ₩25,412 | ₩25,826 | +1.26% | 7.6만 |
|---|
| 2026.06.11 | ₩25,105 | ₩25,492 | ₩24,892 | ₩25,412 | +1.22% | 13.1만 |
|---|
| 2026.06.10 | ₩25,279 | ₩25,706 | ₩24,959 | ₩25,052 | -0.90% | 9.1만 |
|---|
| 2026.06.09 | ₩25,319 | ₩25,706 | ₩24,852 | ₩25,225 | -0.37% | 13.1만 |
|---|
| 2026.06.08 | ₩25,492 | ₩25,759 | ₩24,999 | ₩25,052 | -1.73% | 13.1만 |
|---|
| 2026.06.05 | ₩25,759 | ₩25,786 | ₩25,412 | ₩25,519 | -0.93% | 18.6만 |
|---|
| 2026.06.04 | ₩25,346 | ₩25,799 | ₩25,306 | ₩25,706 | +1.42% | 19.2만 |
|---|
| 2026.06.03 | ₩25,492 | ₩25,572 | ₩25,212 | ₩25,346 | -0.58% | 26.5만 |
|---|
| 2026.06.02 | ₩26,093 | ₩26,093 | ₩25,346 | ₩25,572 | -1.99% | 21만 |
|---|
| 2026.06.01 | ₩26,627 | ₩26,640 | ₩26,240 | ₩26,293 | -1.25% | 10.9만 |
|---|
| 2026.05.29 | ₩26,387 | ₩26,694 | ₩26,307 | ₩26,680 | +1.11% | 11만 |
|---|
| 2026.05.28 | ₩26,013 | ₩26,333 | ₩25,973 | ₩26,226 | +0.82% | 11.9만 |
|---|
| 2026.05.27 | ₩26,013 | ₩26,320 | ₩25,893 | ₩25,960 | -0.21% | 12.4만 |
|---|
| 2026.05.26 | ₩25,986 | ₩26,213 | ₩25,786 | ₩25,839 | -0.56% | 19.8만 |
|---|
| 2026.05.22 | ₩26,267 | ₩26,427 | ₩25,919 | ₩25,986 | -1.07% | 11.1만 |
|---|
| 2026.05.21 | ₩25,399 | ₩26,200 | ₩25,399 | ₩26,146 | +2.94% | 16만 |
|---|
| 2026.05.20 | ₩26,226 | ₩26,720 | ₩26,080 | ₩26,694 | +1.78% | 17.4만 |
|---|
| 2026.05.19 | ₩26,160 | ₩26,373 | ₩26,026 | ₩26,186 | +0.10% | 19만 |
|---|
| 2026.05.18 | ₩26,614 | ₩26,680 | ₩26,026 | ₩26,293 | -1.20% | 22.9만 |
|---|
| 2026.05.15 | ₩26,961 | ₩26,961 | ₩26,507 | ₩26,587 | -1.39% | 6.9만 |
|---|
| 2026.05.14 | ₩27,214 | ₩27,227 | ₩26,947 | ₩27,001 | -0.78% | 9.1만 |
|---|
| 2026.05.13 | ₩27,161 | ₩27,281 | ₩26,934 | ₩27,067 | -0.34% | 12.1만 |
|---|
| 2026.05.12 | ₩26,854 | ₩27,201 | ₩26,747 | ₩27,147 | +1.09% | 9.9만 |
|---|
| 2026.05.11 | ₩26,907 | ₩27,281 | ₩26,667 | ₩26,774 | -0.50% | 16.7만 |
|---|
| 2026.05.08 | ₩26,440 | ₩26,961 | ₩26,387 | ₩26,747 | +1.16% | 12.6만 |
|---|
| 2026.05.07 | ₩27,134 | ₩27,134 | ₩26,467 | ₩26,533 | -2.21% | 11만 |
|---|
| 2026.05.06 | ₩26,694 | ₩27,161 | ₩26,680 | ₩27,094 | +1.50% | 17만 |
|---|
| 2026.05.05 | ₩26,720 | ₩26,907 | ₩26,347 | ₩26,627 | -0.35% | 10.5만 |
|---|
| 2026.05.04 | ₩26,347 | ₩26,654 | ₩26,347 | ₩26,600 | +0.96% | 14만 |
|---|
| 2026.05.01 | ₩26,560 | ₩26,560 | ₩26,173 | ₩26,347 | -0.80% | 7.8만 |
|---|
| 2026.04.30 | ₩26,160 | ₩26,493 | ₩26,160 | ₩26,493 | +1.28% | 11.8만 |
|---|
| 2026.04.29 | ₩26,186 | ₩26,213 | ₩25,719 | ₩26,026 | -0.61% | 11.2만 |
|---|
| 2026.04.28 | ₩26,307 | ₩26,493 | ₩26,053 | ₩26,173 | -0.51% | 12만 |
|---|
| 2026.04.27 | ₩25,773 | ₩26,293 | ₩25,733 | ₩26,173 | +1.55% | 11.1만 |
|---|
| 2026.04.24 | ₩25,933 | ₩26,026 | ₩25,492 | ₩25,719 | -0.82% | 10만 |
|---|
| 2026.04.23 | ₩26,160 | ₩26,226 | ₩25,773 | ₩25,919 | -0.92% | 12.8만 |
|---|
| 2026.04.22 | ₩26,533 | ₩26,547 | ₩26,000 | ₩26,093 | -1.66% | 11만 |
|---|
| 2026.04.21 | ₩26,533 | ₩26,627 | ₩26,026 | ₩26,347 | -0.70% | 13만 |
|---|
| 2026.04.20 | ₩26,627 | ₩26,627 | ₩26,400 | ₩26,520 | -0.40% | 14만 |
|---|
| 2026.04.17 | ₩26,667 | ₩26,680 | ₩26,453 | ₩26,667 | 0.00% | 15.6만 |
|---|
| 2026.04.16 | ₩26,320 | ₩26,560 | ₩26,160 | ₩26,373 | +0.20% | 13.1만 |
|---|
| 2026.04.15 | ₩26,427 | ₩26,493 | ₩26,213 | ₩26,427 | 0.00% | 17.1만 |
|---|
| 2026.04.14 | ₩26,106 | ₩26,427 | ₩25,893 | ₩26,373 | +1.02% | 19.8만 |
|---|
| 2026.04.13 | ₩25,292 | ₩25,879 | ₩25,239 | ₩25,866 | +2.27% | 15.6만 |
|---|
| 2026.04.10 | ₩25,239 | ₩25,426 | ₩25,145 | ₩25,306 | +0.26% | 10.8만 |
|---|
| 2026.04.09 | ₩24,918 | ₩25,426 | ₩24,918 | ₩25,065 | +0.59% | 17만 |
|---|
| 2026.04.08 | ₩25,105 | ₩25,105 | ₩24,705 | ₩24,945 | -0.64% | 18만 |
|---|
| 2026.04.07 | ₩24,478 | ₩24,545 | ₩24,184 | ₩24,398 | -0.33% | 12.9만 |
|---|
| 2026.04.06 | ₩24,518 | ₩24,665 | ₩24,398 | ₩24,545 | +0.11% | 13.5만 |
|---|
| 2026.04.02 | ₩24,331 | ₩24,505 | ₩23,917 | ₩24,305 | -0.11% | 14.2만 |
|---|
| 2026.04.01 | ₩24,078 | ₩24,625 | ₩24,078 | ₩24,398 | +1.33% | 19.2만 |
|---|
| 2026.03.31 | ₩23,330 | ₩23,984 | ₩23,210 | ₩23,744 | +1.77% | 19.2만 |
|---|
| 2026.03.30 | ₩23,317 | ₩23,610 | ₩22,876 | ₩23,023 | -1.26% | 15.8만 |
|---|
| 2026.03.27 | ₩24,184 | ₩24,305 | ₩23,210 | ₩23,263 | -3.81% | 22.3만 |
|---|
| 2026.03.26 | ₩24,118 | ₩24,638 | ₩24,118 | ₩24,184 | +0.28% | 13.6만 |
|---|
| 2026.03.25 | ₩24,024 | ₩24,772 | ₩24,024 | ₩24,451 | +1.78% | 20.2만 |
|---|
| 2026.03.24 | ₩23,610 | ₩23,984 | ₩23,490 | ₩23,797 | +0.79% | 23.4만 |
|---|
| 2026.03.23 | ₩23,904 | ₩24,104 | ₩23,624 | ₩23,691 | -0.89% | 13.5만 |
|---|
| 2026.03.20 | ₩23,837 | ₩23,984 | ₩23,584 | ₩23,610 | -0.95% | 9.4만 |
|---|
| 2026.03.19 | ₩23,944 | ₩24,144 | ₩23,824 | ₩23,877 | -0.28% | 9.8만 |
|---|
| 2026.03.18 | ₩24,465 | ₩24,465 | ₩24,091 | ₩24,131 | -1.36% | 8.4만 |
|---|
| 2026.03.17 | ₩24,505 | ₩24,638 | ₩24,291 | ₩24,505 | 0.00% | 11.1만 |
|---|
| 2026.03.16 | ₩24,118 | ₩25,092 | ₩23,984 | ₩24,238 | +0.50% | 9.1만 |
|---|
| 2026.03.13 | ₩24,505 | ₩24,758 | ₩23,877 | ₩23,917 | -2.40% | 15.2만 |
|---|
| 2026.03.12 | ₩24,625 | ₩24,852 | ₩24,171 | ₩24,398 | -0.92% | 16.4만 |
|---|
| 2026.03.11 | ₩24,959 | ₩25,065 | ₩24,705 | ₩24,825 | -0.53% | 9.4만 |
|---|
| 2026.03.10 | ₩24,478 | ₩25,012 | ₩24,478 | ₩24,838 | +1.47% | 17.6만 |
|---|
| 2026.03.09 | ₩24,064 | ₩24,505 | ₩23,971 | ₩24,425 | +1.50% | 22.2만 |
|---|
| 2026.03.06 | ₩24,104 | ₩24,411 | ₩23,891 | ₩24,078 | -0.11% | 19.7만 |
|---|
| 2026.03.05 | ₩24,905 | ₩24,905 | ₩24,224 | ₩24,291 | -2.47% | 21.4만 |
|---|
| 2026.03.04 | ₩25,052 | ₩25,092 | ₩24,785 | ₩24,972 | -0.32% | 17만 |
|---|
| 2026.03.03 | ₩24,985 | ₩25,079 | ₩24,465 | ₩24,812 | -0.69% | 21.5만 |
|---|
| 2026.03.02 | ₩25,092 | ₩25,319 | ₩24,758 | ₩25,199 | +0.43% | 20.6만 |
|---|
| 2026.02.27 | ₩25,386 | ₩25,813 | ₩25,386 | ₩25,559 | +0.68% | 12.2만 |
|---|
| 2026.02.26 | ₩26,160 | ₩26,160 | ₩25,386 | ₩25,426 | -2.81% | 39.9만 |
|---|
| 2026.02.25 | ₩26,373 | ₩26,493 | ₩25,960 | ₩26,106 | -1.01% | 12.8만 |
|---|
| 2026.02.24 | ₩26,160 | ₩26,347 | ₩26,146 | ₩26,160 | 0.00% | 16.9만 |
|---|
| 2026.02.23 | ₩26,360 | ₩26,600 | ₩26,146 | ₩26,160 | -0.76% | 18.9만 |
|---|
| 2026.02.20 | ₩26,560 | ₩26,694 | ₩26,093 | ₩26,373 | -0.70% | 21.6만 |
|---|
| 2026.02.19 | ₩27,121 | ₩27,308 | ₩26,800 | ₩27,308 | +0.69% | 36.1만 |
|---|
| 2026.02.18 | ₩26,907 | ₩27,281 | ₩26,867 | ₩27,081 | +0.64% | 32.4만 |
|---|
| 2026.02.17 | ₩26,667 | ₩27,094 | ₩26,573 | ₩26,800 | +0.50% | 43.2만 |
|---|
| 2026.02.13 | ₩26,173 | ₩26,547 | ₩26,106 | ₩26,547 | +1.43% | 23만 |
|---|
| 2026.02.12 | ₩26,320 | ₩26,360 | ₩25,960 | ₩26,146 | -0.66% | 18만 |
|---|
| 2026.02.11 | ₩26,093 | ₩26,293 | ₩25,759 | ₩26,213 | +0.46% | 23.2만 |
|---|
| 2026.02.10 | ₩25,946 | ₩26,106 | ₩25,786 | ₩25,919 | -0.10% | 12.8만 |
|---|
| 2026.02.09 | ₩25,733 | ₩25,946 | ₩25,386 | ₩25,906 | +0.67% | 15.2만 |
|---|
| 2026.02.06 | ₩25,239 | ₩25,706 | ₩25,239 | ₩25,679 | +1.75% | 13.8만 |
|---|
| 2026.02.05 | ₩25,399 | ₩25,679 | ₩25,132 | ₩25,159 | -0.95% | 15.4만 |
|---|
| 2026.02.04 | ₩26,013 | ₩26,026 | ₩25,359 | ₩25,626 | -1.49% | 17.2만 |
|---|
| 2026.02.03 | ₩26,000 | ₩26,200 | ₩25,519 | ₩25,786 | -0.82% | 19.3만 |
|---|
| 2026.02.02 | ₩25,426 | ₩25,866 | ₩25,359 | ₩25,799 | +1.47% | 15.9만 |
|---|
| 2026.01.30 | ₩25,506 | ₩25,679 | ₩25,212 | ₩25,492 | -0.05% | 12.4만 |
|---|
| 2026.01.29 | ₩25,479 | ₩25,586 | ₩25,292 | ₩25,572 | +0.37% | 10.7만 |
|---|
| 2026.01.28 | ₩25,893 | ₩25,893 | ₩25,399 | ₩25,452 | -1.70% | 17.2만 |
|---|
| 2026.01.27 | ₩26,066 | ₩26,160 | ₩25,733 | ₩25,893 | -0.67% | 15.1만 |
|---|
| 2026.01.26 | ₩26,000 | ₩26,186 | ₩25,866 | ₩26,080 | +0.31% | 11.5만 |
|---|
| 2026.01.23 | ₩26,226 | ₩26,373 | ₩25,839 | ₩26,013 | -0.81% | 14.4만 |
|---|
| 2026.01.22 | ₩26,093 | ₩26,413 | ₩25,666 | ₩26,213 | +0.46% | 25.9만 |
|---|
| 2026.01.21 | ₩25,426 | ₩25,946 | ₩25,412 | ₩25,946 | +2.05% | 25.3만 |
|---|
| 2026.01.20 | ₩24,932 | ₩25,279 | ₩24,692 | ₩25,279 | +1.39% | 20.7만 |
|---|
| 2026.01.16 | ₩25,439 | ₩25,626 | ₩25,119 | ₩25,119 | -1.26% | 54만 |
|---|
| 2026.01.15 | ₩25,813 | ₩25,813 | ₩25,252 | ₩25,372 | -1.71% | 18.3만 |
|---|
| 2026.01.14 | ₩25,319 | ₩25,653 | ₩25,292 | ₩25,599 | +1.11% | 23.8만 |
|---|
| 2026.01.13 | ₩25,693 | ₩25,773 | ₩25,065 | ₩25,239 | -1.77% | 19만 |
|---|
| 2026.01.12 | ₩25,826 | ₩25,853 | ₩25,212 | ₩25,586 | -0.93% | 23.1만 |
|---|
| 2026.01.09 | ₩25,666 | ₩25,960 | ₩25,613 | ₩25,866 | +0.78% | 13.1만 |
|---|
| 2026.01.08 | ₩25,893 | ₩25,893 | ₩25,279 | ₩25,479 | -1.60% | 21.4만 |
|---|
| 2026.01.07 | ₩25,546 | ₩26,213 | ₩25,532 | ₩25,906 | +1.41% | 27.1만 |
|---|
| 2026.01.06 | ₩25,052 | ₩25,546 | ₩25,012 | ₩25,412 | +1.44% | 18.4만 |
|---|
| 2026.01.05 | ₩25,346 | ₩25,346 | ₩24,545 | ₩24,959 | -1.53% | 23.7만 |
|---|
| 2026.01.02 | ₩25,546 | ₩25,546 | ₩24,972 | ₩25,185 | -1.41% | 17.5만 |
|---|
| 2025.12.31 | ₩25,279 | ₩25,492 | ₩25,079 | ₩25,279 | 0.00% | 15.3만 |
|---|
| 2025.12.30 | ₩25,359 | ₩25,426 | ₩25,039 | ₩25,279 | -0.32% | 25.2만 |
|---|
| 2025.12.29 | ₩25,626 | ₩25,626 | ₩25,212 | ₩25,225 | -1.56% | 11.2만 |
|---|
| 2025.12.26 | ₩25,853 | ₩25,853 | ₩25,506 | ₩25,693 | -0.62% | 14.8만 |
|---|
| 2025.12.24 | ₩25,799 | ₩25,826 | ₩25,572 | ₩25,759 | -0.16% | 10.3만 |
|---|
| 2025.12.23 | ₩25,693 | ₩25,693 | ₩25,412 | ₩25,599 | -0.36% | 9.8만 |
|---|
| 2025.12.22 | ₩25,492 | ₩25,626 | ₩25,279 | ₩25,599 | +0.42% | 16.2만 |
|---|
| 2025.12.19 | ₩25,065 | ₩25,426 | ₩25,025 | ₩25,319 | +1.01% | 12.5만 |
|---|
| 2025.12.18 | ₩25,252 | ₩25,386 | ₩24,878 | ₩24,999 | -1.00% | 13.5만 |
|---|
| 2025.12.17 | ₩25,212 | ₩25,506 | ₩25,025 | ₩25,025 | -0.74% | 17.5만 |
|---|
| 2025.12.16 | ₩25,599 | ₩25,599 | ₩25,039 | ₩25,092 | -1.98% | 19.7만 |
|---|
| 2025.12.15 | ₩25,372 | ₩25,586 | ₩25,225 | ₩25,359 | -0.05% | 15.3만 |
|---|
| 2025.12.12 | ₩25,359 | ₩25,492 | ₩25,172 | ₩25,306 | -0.21% | 9.5만 |
|---|
| 2025.12.11 | ₩25,212 | ₩25,492 | ₩25,145 | ₩25,359 | +0.58% | 20.3만 |
|---|
| 2025.12.10 | ₩25,292 | ₩25,426 | ₩25,105 | ₩25,292 | 0.00% | 13.4만 |
|---|
| 2025.12.09 | ₩25,653 | ₩25,799 | ₩25,319 | ₩25,319 | -1.30% | 19.7만 |
|---|
| 2025.12.08 | ₩25,532 | ₩25,786 | ₩25,426 | ₩25,639 | +0.42% | 32.6만 |
|---|
| 2025.12.05 | ₩25,452 | ₩25,559 | ₩25,252 | ₩25,412 | -0.16% | 12.4만 |
|---|
| 2025.12.04 | ₩24,999 | ₩25,452 | ₩24,999 | ₩25,319 | +1.28% | 17만 |
|---|
| 2025.12.03 | ₩24,892 | ₩25,292 | ₩24,892 | ₩25,145 | +1.02% | 20.7만 |
|---|
| 2025.12.02 | ₩25,346 | ₩25,679 | ₩24,959 | ₩24,972 | -1.47% | 19.2만 |
|---|
| 2025.12.01 | ₩26,040 | ₩26,040 | ₩25,279 | ₩25,279 | -2.92% | 20만 |
|---|
| 2025.11.28 | ₩26,226 | ₩26,226 | ₩25,919 | ₩26,066 | -0.61% | 9만 |
|---|
| 2025.11.26 | ₩25,986 | ₩26,160 | ₩25,866 | ₩26,013 | +0.10% | 23.1만 |
|---|
| 2025.11.25 | ₩25,693 | ₩25,906 | ₩25,546 | ₩25,866 | +0.68% | 23.5만 |
|---|
| 2025.11.24 | ₩24,905 | ₩25,626 | ₩24,745 | ₩25,532 | +2.52% | 36.9만 |
|---|
| 2025.11.21 | ₩24,078 | ₩24,825 | ₩23,864 | ₩24,718 | +2.66% | 15.7만 |
|---|
| 2025.11.20 | ₩25,239 | ₩25,599 | ₩24,772 | ₩24,838 | -1.59% | 19.5만 |
|---|
| 2025.11.19 | ₩25,132 | ₩25,359 | ₩25,025 | ₩25,132 | 0.00% | 18.8만 |
|---|
| 2025.11.18 | ₩25,279 | ₩25,346 | ₩24,892 | ₩25,199 | -0.32% | 23.4만 |
|---|
| 2025.11.17 | ₩25,079 | ₩25,519 | ₩25,025 | ₩25,279 | +0.80% | 29.8만 |
|---|
| 2025.11.14 | ₩24,611 | ₩25,265 | ₩24,611 | ₩24,985 | +1.52% | 29.4만 |
|---|
| 2025.11.13 | ₩24,972 | ₩25,292 | ₩24,825 | ₩24,825 | -0.59% | 17.8만 |
|---|
| 2025.11.12 | ₩24,959 | ₩25,225 | ₩24,959 | ₩25,212 | +1.02% | 20.9만 |
|---|
| 2025.11.11 | ₩24,051 | ₩24,878 | ₩23,891 | ₩24,785 | +3.05% | 18만 |
|---|
| 2025.11.10 | ₩23,731 | ₩24,131 | ₩23,691 | ₩23,944 | +0.90% | 30.6만 |
|---|
| 2025.11.07 | ₩23,904 | ₩23,904 | ₩23,384 | ₩23,704 | -0.84% | 20.6만 |
|---|
| 2025.11.06 | ₩24,064 | ₩24,198 | ₩23,771 | ₩23,917 | -0.61% | 30.2만 |
|---|
| 2025.11.05 | ₩24,224 | ₩24,358 | ₩23,891 | ₩24,144 | -0.33% | 22.4만 |
|---|
| 2025.11.04 | ₩24,812 | ₩24,892 | ₩24,264 | ₩24,331 | -1.94% | 24.4만 |
|---|
| 2025.11.03 | ₩25,359 | ₩25,492 | ₩24,558 | ₩25,092 | -1.05% | 42만 |
|---|
| 2025.10.31 | ₩26,173 | ₩26,280 | ₩25,946 | ₩26,280 | +0.41% | 15.3만 |
|---|
| 2025.10.30 | ₩25,719 | ₩26,133 | ₩25,653 | ₩26,106 | +1.50% | 11.3만 |
|---|
| 2025.10.29 | ₩26,186 | ₩26,186 | ₩25,853 | ₩25,866 | -1.22% | 13.8만 |
|---|
| 2025.10.28 | ₩25,893 | ₩26,200 | ₩25,719 | ₩26,160 | +1.03% | 15.5만 |
|---|
| 2025.10.27 | ₩25,412 | ₩25,813 | ₩25,412 | ₩25,773 | +1.42% | 16.4만 |
|---|
| 2025.10.24 | ₩25,239 | ₩25,572 | ₩25,239 | ₩25,346 | +0.42% | 20.9만 |
|---|
| 2025.10.23 | ₩25,065 | ₩25,199 | ₩24,932 | ₩25,145 | +0.32% | 10.2만 |
|---|
| 2025.10.22 | ₩25,653 | ₩25,653 | ₩25,025 | ₩25,092 | -2.19% | 19만 |
|---|
| 2025.10.21 | ₩25,853 | ₩25,893 | ₩25,479 | ₩25,653 | -0.77% | 16.1만 |
|---|
| 2025.10.20 | ₩25,332 | ₩25,693 | ₩25,332 | ₩25,613 | +1.11% | 14만 |
|---|
| 2025.10.17 | ₩25,412 | ₩25,653 | ₩25,119 | ₩25,319 | -0.37% | 20.1만 |
|---|
| 2025.10.16 | ₩25,586 | ₩25,960 | ₩25,359 | ₩25,399 | -0.73% | 19.6만 |
|---|
| 2025.10.15 | ₩25,359 | ₩25,532 | ₩25,292 | ₩25,439 | +0.32% | 20.9만 |
|---|
| 2025.10.14 | ₩25,185 | ₩25,332 | ₩24,959 | ₩25,225 | +0.16% | 20.5만 |
|---|
| 2025.10.13 | ₩25,092 | ₩25,265 | ₩24,985 | ₩25,185 | +0.37% | 15.6만 |
|---|
| 2025.10.10 | ₩25,306 | ₩25,306 | ₩24,718 | ₩24,932 | -1.48% | 33.5만 |
|---|