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 | ₩25,600 | ₩26,761 | ₩25,600 | ₩26,601 | +3.91% | 18.2만 |
| 2026.10.08 | ₩25,613 | ₩25,680 | ₩25,119 | ₩25,533 | -0.31% | 25.6만 |
| 2026.10.07 | ₩25,493 | ₩26,014 | ₩25,493 | ₩25,720 | +0.89% | 13.1만 |
| 2026.10.06 | ₩26,161 | ₩26,321 | ₩25,400 | ₩25,800 | -1.38% | 33만 |
| 2026.10.05 | ₩26,227 | ₩26,227 | ₩25,200 | ₩26,134 | -0.36% | 51.1만 |
| 2026.10.02 | ₩27,255 | ₩27,255 | ₩26,054 | ₩26,427 | -3.04% | 41.9만 |
| 2026.10.01 | ₩27,976 | ₩28,016 | ₩26,935 | ₩27,202 | -2.77% | 21.8만 |
| 2026.09.30 | ₩28,029 | ₩28,389 | ₩27,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,882 |
| -0.52% |
| 12.5만 |
| 2026.09.29 | ₩28,363 | ₩28,750 | ₩27,549 | ₩27,962 | -1.41% | 19.3만 |
|---|
| 2026.09.28 | ₩28,229 | ₩28,470 | ₩28,083 | ₩28,363 | +0.47% | 11.2만 |
|---|
| 2026.09.25 | ₩28,510 | ₩28,683 | ₩28,229 | ₩28,349 | -0.56% | 13.7만 |
|---|
| 2026.09.24 | ₩28,576 | ₩28,710 | ₩28,296 | ₩28,416 | -0.56% | 10.1만 |
|---|
| 2026.09.23 | ₩29,497 | ₩29,604 | ₩28,737 | ₩28,830 | -2.26% | 9.3만 |
|---|
| 2026.09.22 | ₩28,897 | ₩29,484 | ₩28,870 | ₩29,404 | +1.76% | 13.6만 |
|---|
| 2026.09.21 | ₩28,710 | ₩28,990 | ₩28,630 | ₩28,803 | +0.33% | 10.3만 |
|---|
| 2026.09.18 | ₩28,630 | ₩28,910 | ₩28,443 | ₩28,616 | -0.05% | 14.4만 |
|---|
| 2026.09.17 | ₩28,737 | ₩29,137 | ₩28,737 | ₩28,883 | +0.51% | 12.8만 |
|---|
| 2026.09.16 | ₩28,496 | ₩28,883 | ₩28,296 | ₩28,456 | -0.14% | 14.9만 |
|---|
| 2026.09.15 | ₩29,551 | ₩29,551 | ₩28,283 | ₩28,550 | -3.39% | 23.6만 |
|---|
| 2026.09.14 | ₩29,030 | ₩29,444 | ₩28,897 | ₩29,337 | +1.06% | 11.7만 |
|---|
| 2026.09.11 | ₩29,284 | ₩29,444 | ₩29,030 | ₩29,044 | -0.82% | 12.3만 |
|---|
| 2026.09.10 | ₩29,698 | ₩29,698 | ₩29,030 | ₩29,030 | -2.25% | 13.6만 |
|---|
| 2026.09.09 | ₩29,898 | ₩30,045 | ₩29,738 | ₩29,831 | -0.22% | 12.1만 |
|---|
| 2026.09.08 | ₩30,205 | ₩30,231 | ₩29,698 | ₩30,018 | -0.62% | 17.4만 |
|---|
| 2026.09.04 | ₩30,178 | ₩30,231 | ₩29,991 | ₩30,111 | -0.22% | 8만 |
|---|
| 2026.09.03 | ₩30,565 | ₩30,685 | ₩30,071 | ₩30,231 | -1.09% | 9만 |
|---|
| 2026.09.02 | ₩30,352 | ₩30,872 | ₩30,151 | ₩30,352 | 0.00% | 8.5만 |
|---|
| 2026.09.01 | ₩30,205 | ₩30,432 | ₩30,125 | ₩30,218 | +0.04% | 10.8만 |
|---|
| 2026.08.31 | ₩30,151 | ₩30,352 | ₩29,898 | ₩30,325 | +0.58% | 15.8만 |
|---|
| 2026.08.28 | ₩30,925 | ₩30,925 | ₩30,151 | ₩30,258 | -2.16% | 21.5만 |
|---|
| 2026.08.27 | ₩31,219 | ₩31,339 | ₩30,912 | ₩30,939 | -0.90% | 10.3만 |
|---|
| 2026.08.26 | ₩31,393 | ₩31,393 | ₩31,032 | ₩31,219 | -0.55% | 12.4만 |
|---|
| 2026.08.25 | ₩31,433 | ₩31,660 | ₩31,286 | ₩31,513 | +0.25% | 20.6만 |
|---|
| 2026.08.24 | ₩31,900 | ₩31,900 | ₩31,139 | ₩31,219 | -2.13% | 22.1만 |
|---|
| 2026.08.21 | ₩32,047 | ₩32,594 | ₩31,860 | ₩32,554 | +1.58% | 20.3만 |
|---|
| 2026.08.20 | ₩32,140 | ₩32,807 | ₩31,766 | ₩31,820 | -1.00% | 38.5만 |
|---|
| 2026.08.19 | ₩32,621 | ₩33,168 | ₩32,527 | ₩32,914 | +0.90% | 40.7만 |
|---|
| 2026.08.18 | ₩31,566 | ₩32,007 | ₩31,513 | ₩32,007 | +1.40% | 16.9만 |
|---|
| 2026.08.17 | ₩31,152 | ₩31,593 | ₩31,126 | ₩31,593 | +1.41% | 22.1만 |
|---|
| 2026.08.14 | ₩31,593 | ₩32,514 | ₩31,072 | ₩31,126 | -1.48% | 19.3만 |
|---|
| 2026.08.13 | ₩31,313 | ₩31,620 | ₩31,232 | ₩31,486 | +0.55% | 19.5만 |
|---|
| 2026.08.12 | ₩31,366 | ₩31,526 | ₩31,206 | ₩31,299 | -0.21% | 25.5만 |
|---|
| 2026.08.11 | ₩31,206 | ₩31,566 | ₩31,099 | ₩31,246 | +0.13% | 20.5만 |
|---|
| 2026.08.10 | ₩30,765 | ₩31,166 | ₩30,699 | ₩31,072 | +1.00% | 21.5만 |
|---|
| 2026.08.07 | ₩30,832 | ₩30,899 | ₩30,565 | ₩30,752 | -0.26% | 22.8만 |
|---|
| 2026.08.06 | ₩30,432 | ₩30,859 | ₩30,352 | ₩30,472 | +0.13% | 18.9만 |
|---|
| 2026.08.05 | ₩30,045 | ₩30,512 | ₩30,045 | ₩30,165 | +0.40% | 26.4만 |
|---|
| 2026.08.04 | ₩29,591 | ₩30,285 | ₩29,564 | ₩29,818 | +0.77% | 22.6만 |
|---|
| 2026.08.03 | ₩29,244 | ₩29,778 | ₩28,937 | ₩29,551 | +1.05% | 23.6만 |
|---|
| 2026.07.31 | ₩29,497 | ₩29,497 | ₩29,030 | ₩29,150 | -1.18% | 15.7만 |
|---|
| 2026.07.30 | ₩29,190 | ₩29,431 | ₩29,030 | ₩29,377 | +0.64% | 18.3만 |
|---|
| 2026.07.29 | ₩29,204 | ₩29,524 | ₩29,044 | ₩29,084 | -0.41% | 16.9만 |
|---|
| 2026.07.28 | ₩28,963 | ₩29,391 | ₩28,897 | ₩29,150 | +0.65% | 22만 |
|---|
| 2026.07.27 | ₩28,857 | ₩29,257 | ₩28,843 | ₩28,923 | +0.23% | 25.1만 |
|---|
| 2026.07.24 | ₩28,550 | ₩29,003 | ₩28,243 | ₩28,696 | +0.51% | 64.6만 |
|---|
| 2026.07.23 | ₩28,056 | ₩28,470 | ₩27,802 | ₩28,229 | +0.62% | 18만 |
|---|
| 2026.07.22 | ₩28,363 | ₩28,456 | ₩27,962 | ₩28,056 | -1.08% | 17.6만 |
|---|
| 2026.07.21 | ₩27,909 | ₩28,456 | ₩27,909 | ₩28,389 | +1.72% | 13.4만 |
|---|
| 2026.07.20 | ₩28,002 | ₩28,163 | ₩27,829 | ₩27,909 | -0.33% | 20.4만 |
|---|
| 2026.07.17 | ₩27,455 | ₩28,149 | ₩26,988 | ₩27,869 | +1.51% | 107.8만 |
|---|
| 2026.07.16 | ₩28,069 | ₩28,256 | ₩27,575 | ₩27,829 | -0.86% | 24.8만 |
|---|
| 2026.07.15 | ₩28,189 | ₩28,189 | ₩27,762 | ₩28,056 | -0.47% | 20.7만 |
|---|
| 2026.07.14 | ₩28,269 | ₩28,363 | ₩27,776 | ₩28,083 | -0.66% | 26.1만 |
|---|
| 2026.07.13 | ₩28,696 | ₩28,696 | ₩28,002 | ₩28,189 | -1.77% | 28.1만 |
|---|
| 2026.07.10 | ₩29,564 | ₩29,564 | ₩28,550 | ₩28,817 | -2.53% | 18만 |
|---|
| 2026.07.09 | ₩29,391 | ₩29,751 | ₩29,044 | ₩29,377 | -0.05% | 20.3만 |
|---|
| 2026.07.08 | ₩29,377 | ₩29,537 | ₩28,696 | ₩29,190 | -0.64% | 28.1만 |
|---|
| 2026.07.07 | ₩29,444 | ₩29,631 | ₩29,190 | ₩29,484 | +0.14% | 22.8만 |
|---|
| 2026.07.06 | ₩29,484 | ₩29,631 | ₩29,070 | ₩29,364 | -0.41% | 22.2만 |
|---|
| 2026.07.02 | ₩29,230 | ₩29,497 | ₩28,870 | ₩29,364 | +0.46% | 21.1만 |
|---|
| 2026.07.01 | ₩29,337 | ₩29,591 | ₩28,737 | ₩29,003 | -1.14% | 24만 |
|---|
| 2026.06.30 | ₩29,457 | ₩29,617 | ₩29,244 | ₩29,337 | -0.41% | 23만 |
|---|
| 2026.06.29 | ₩29,097 | ₩29,497 | ₩28,883 | ₩29,324 | +0.78% | 32.9만 |
|---|
| 2026.06.26 | ₩28,283 | ₩29,150 | ₩28,283 | ₩28,870 | +2.08% | 25.3만 |
|---|
| 2026.06.25 | ₩28,269 | ₩28,590 | ₩28,203 | ₩28,323 | +0.19% | 25.8만 |
|---|
| 2026.06.24 | ₩27,495 | ₩28,349 | ₩27,455 | ₩28,069 | +2.09% | 33.9만 |
|---|
| 2026.06.23 | ₩26,948 | ₩27,482 | ₩26,908 | ₩27,335 | +1.44% | 20.4만 |
|---|
| 2026.06.22 | ₩26,948 | ₩27,162 | ₩26,855 | ₩26,988 | +0.15% | 17만 |
|---|
| 2026.06.18 | ₩26,748 | ₩26,961 | ₩26,561 | ₩26,948 | +0.75% | 13.1만 |
|---|
| 2026.06.17 | ₩26,494 | ₩26,681 | ₩26,334 | ₩26,561 | +0.25% | 14.6만 |
|---|
| 2026.06.16 | ₩26,201 | ₩26,294 | ₩25,880 | ₩26,094 | -0.41% | 9.8만 |
|---|
| 2026.06.15 | ₩25,974 | ₩26,294 | ₩25,894 | ₩26,054 | +0.31% | 17.9만 |
|---|
| 2026.06.12 | ₩25,507 | ₩25,880 | ₩25,413 | ₩25,827 | +1.26% | 7.6만 |
|---|
| 2026.06.11 | ₩25,106 | ₩25,493 | ₩24,893 | ₩25,413 | +1.22% | 13.1만 |
|---|
| 2026.06.10 | ₩25,280 | ₩25,707 | ₩24,959 | ₩25,053 | -0.90% | 9.1만 |
|---|
| 2026.06.09 | ₩25,320 | ₩25,707 | ₩24,852 | ₩25,226 | -0.37% | 13.1만 |
|---|
| 2026.06.08 | ₩25,493 | ₩25,760 | ₩24,999 | ₩25,053 | -1.73% | 13.1만 |
|---|
| 2026.06.05 | ₩25,760 | ₩25,787 | ₩25,413 | ₩25,520 | -0.93% | 18.6만 |
|---|
| 2026.06.04 | ₩25,346 | ₩25,800 | ₩25,306 | ₩25,707 | +1.42% | 19.2만 |
|---|
| 2026.06.03 | ₩25,493 | ₩25,573 | ₩25,213 | ₩25,346 | -0.58% | 26.5만 |
|---|
| 2026.06.02 | ₩26,094 | ₩26,094 | ₩25,346 | ₩25,573 | -1.99% | 21만 |
|---|
| 2026.06.01 | ₩26,628 | ₩26,641 | ₩26,241 | ₩26,294 | -1.25% | 10.9만 |
|---|
| 2026.05.29 | ₩26,387 | ₩26,694 | ₩26,307 | ₩26,681 | +1.11% | 11만 |
|---|
| 2026.05.28 | ₩26,014 | ₩26,334 | ₩25,974 | ₩26,227 | +0.82% | 11.9만 |
|---|
| 2026.05.27 | ₩26,014 | ₩26,321 | ₩25,894 | ₩25,960 | -0.21% | 12.4만 |
|---|
| 2026.05.26 | ₩25,987 | ₩26,214 | ₩25,787 | ₩25,840 | -0.56% | 19.8만 |
|---|
| 2026.05.22 | ₩26,267 | ₩26,427 | ₩25,920 | ₩25,987 | -1.07% | 11.1만 |
|---|
| 2026.05.21 | ₩25,400 | ₩26,201 | ₩25,400 | ₩26,147 | +2.94% | 16만 |
|---|
| 2026.05.20 | ₩26,227 | ₩26,721 | ₩26,080 | ₩26,694 | +1.78% | 17.4만 |
|---|
| 2026.05.19 | ₩26,161 | ₩26,374 | ₩26,027 | ₩26,187 | +0.10% | 19만 |
|---|
| 2026.05.18 | ₩26,614 | ₩26,681 | ₩26,027 | ₩26,294 | -1.20% | 22.9만 |
|---|
| 2026.05.15 | ₩26,961 | ₩26,961 | ₩26,508 | ₩26,588 | -1.39% | 6.9만 |
|---|
| 2026.05.14 | ₩27,215 | ₩27,228 | ₩26,948 | ₩27,001 | -0.78% | 9.1만 |
|---|
| 2026.05.13 | ₩27,162 | ₩27,282 | ₩26,935 | ₩27,068 | -0.34% | 12.1만 |
|---|
| 2026.05.12 | ₩26,855 | ₩27,202 | ₩26,748 | ₩27,148 | +1.09% | 9.9만 |
|---|
| 2026.05.11 | ₩26,908 | ₩27,282 | ₩26,668 | ₩26,774 | -0.50% | 16.7만 |
|---|
| 2026.05.08 | ₩26,441 | ₩26,961 | ₩26,387 | ₩26,748 | +1.16% | 12.6만 |
|---|
| 2026.05.07 | ₩27,135 | ₩27,135 | ₩26,467 | ₩26,534 | -2.21% | 11만 |
|---|
| 2026.05.06 | ₩26,694 | ₩27,162 | ₩26,681 | ₩27,095 | +1.50% | 17만 |
|---|
| 2026.05.05 | ₩26,721 | ₩26,908 | ₩26,347 | ₩26,628 | -0.35% | 10.5만 |
|---|
| 2026.05.04 | ₩26,347 | ₩26,654 | ₩26,347 | ₩26,601 | +0.96% | 14만 |
|---|
| 2026.05.01 | ₩26,561 | ₩26,561 | ₩26,174 | ₩26,347 | -0.80% | 7.8만 |
|---|
| 2026.04.30 | ₩26,161 | ₩26,494 | ₩26,161 | ₩26,494 | +1.28% | 11.8만 |
|---|
| 2026.04.29 | ₩26,187 | ₩26,214 | ₩25,720 | ₩26,027 | -0.61% | 11.2만 |
|---|
| 2026.04.28 | ₩26,307 | ₩26,494 | ₩26,054 | ₩26,174 | -0.51% | 12만 |
|---|
| 2026.04.27 | ₩25,773 | ₩26,294 | ₩25,733 | ₩26,174 | +1.55% | 11.1만 |
|---|
| 2026.04.24 | ₩25,934 | ₩26,027 | ₩25,493 | ₩25,720 | -0.82% | 10만 |
|---|
| 2026.04.23 | ₩26,161 | ₩26,227 | ₩25,773 | ₩25,920 | -0.92% | 12.8만 |
|---|
| 2026.04.22 | ₩26,534 | ₩26,548 | ₩26,000 | ₩26,094 | -1.66% | 11만 |
|---|
| 2026.04.21 | ₩26,534 | ₩26,628 | ₩26,027 | ₩26,347 | -0.70% | 13만 |
|---|
| 2026.04.20 | ₩26,628 | ₩26,628 | ₩26,401 | ₩26,521 | -0.40% | 14만 |
|---|
| 2026.04.17 | ₩26,668 | ₩26,681 | ₩26,454 | ₩26,668 | 0.00% | 15.6만 |
|---|
| 2026.04.16 | ₩26,321 | ₩26,561 | ₩26,161 | ₩26,374 | +0.20% | 13.1만 |
|---|
| 2026.04.15 | ₩26,427 | ₩26,494 | ₩26,214 | ₩26,427 | 0.00% | 17.1만 |
|---|
| 2026.04.14 | ₩26,107 | ₩26,427 | ₩25,894 | ₩26,374 | +1.02% | 19.8만 |
|---|
| 2026.04.13 | ₩25,293 | ₩25,880 | ₩25,240 | ₩25,867 | +2.27% | 15.6만 |
|---|
| 2026.04.10 | ₩25,240 | ₩25,426 | ₩25,146 | ₩25,306 | +0.26% | 10.8만 |
|---|
| 2026.04.09 | ₩24,919 | ₩25,426 | ₩24,919 | ₩25,066 | +0.59% | 17만 |
|---|
| 2026.04.08 | ₩25,106 | ₩25,106 | ₩24,706 | ₩24,946 | -0.64% | 18만 |
|---|
| 2026.04.07 | ₩24,479 | ₩24,545 | ₩24,185 | ₩24,399 | -0.33% | 12.9만 |
|---|
| 2026.04.06 | ₩24,519 | ₩24,666 | ₩24,399 | ₩24,545 | +0.11% | 13.5만 |
|---|
| 2026.04.02 | ₩24,332 | ₩24,505 | ₩23,918 | ₩24,305 | -0.11% | 14.2만 |
|---|
| 2026.04.01 | ₩24,078 | ₩24,626 | ₩24,078 | ₩24,399 | +1.33% | 19.2만 |
|---|
| 2026.03.31 | ₩23,331 | ₩23,985 | ₩23,211 | ₩23,745 | +1.77% | 19.2만 |
|---|
| 2026.03.30 | ₩23,318 | ₩23,611 | ₩22,877 | ₩23,024 | -1.26% | 15.8만 |
|---|
| 2026.03.27 | ₩24,185 | ₩24,305 | ₩23,211 | ₩23,264 | -3.81% | 22.3만 |
|---|
| 2026.03.26 | ₩24,118 | ₩24,639 | ₩24,118 | ₩24,185 | +0.28% | 13.6만 |
|---|
| 2026.03.25 | ₩24,025 | ₩24,772 | ₩24,025 | ₩24,452 | +1.78% | 20.2만 |
|---|
| 2026.03.24 | ₩23,611 | ₩23,985 | ₩23,491 | ₩23,798 | +0.79% | 23.4만 |
|---|
| 2026.03.23 | ₩23,905 | ₩24,105 | ₩23,625 | ₩23,691 | -0.89% | 13.5만 |
|---|
| 2026.03.20 | ₩23,838 | ₩23,985 | ₩23,585 | ₩23,611 | -0.95% | 9.4만 |
|---|
| 2026.03.19 | ₩23,945 | ₩24,145 | ₩23,825 | ₩23,878 | -0.28% | 9.8만 |
|---|
| 2026.03.18 | ₩24,465 | ₩24,465 | ₩24,092 | ₩24,132 | -1.36% | 8.4만 |
|---|
| 2026.03.17 | ₩24,505 | ₩24,639 | ₩24,292 | ₩24,505 | 0.00% | 11.1만 |
|---|
| 2026.03.16 | ₩24,118 | ₩25,093 | ₩23,985 | ₩24,239 | +0.50% | 9.1만 |
|---|
| 2026.03.13 | ₩24,505 | ₩24,759 | ₩23,878 | ₩23,918 | -2.40% | 15.2만 |
|---|
| 2026.03.12 | ₩24,626 | ₩24,852 | ₩24,172 | ₩24,399 | -0.92% | 16.4만 |
|---|
| 2026.03.11 | ₩24,959 | ₩25,066 | ₩24,706 | ₩24,826 | -0.53% | 9.4만 |
|---|
| 2026.03.10 | ₩24,479 | ₩25,013 | ₩24,479 | ₩24,839 | +1.47% | 17.6만 |
|---|
| 2026.03.09 | ₩24,065 | ₩24,505 | ₩23,972 | ₩24,425 | +1.50% | 22.2만 |
|---|
| 2026.03.06 | ₩24,105 | ₩24,412 | ₩23,891 | ₩24,078 | -0.11% | 19.7만 |
|---|
| 2026.03.05 | ₩24,906 | ₩24,906 | ₩24,225 | ₩24,292 | -2.47% | 21.4만 |
|---|
| 2026.03.04 | ₩25,053 | ₩25,093 | ₩24,786 | ₩24,973 | -0.32% | 17만 |
|---|
| 2026.03.03 | ₩24,986 | ₩25,079 | ₩24,465 | ₩24,812 | -0.69% | 21.5만 |
|---|
| 2026.03.02 | ₩25,093 | ₩25,320 | ₩24,759 | ₩25,200 | +0.43% | 20.6만 |
|---|
| 2026.02.27 | ₩25,386 | ₩25,813 | ₩25,386 | ₩25,560 | +0.68% | 12.2만 |
|---|
| 2026.02.26 | ₩26,161 | ₩26,161 | ₩25,386 | ₩25,426 | -2.81% | 39.9만 |
|---|
| 2026.02.25 | ₩26,374 | ₩26,494 | ₩25,960 | ₩26,107 | -1.01% | 12.8만 |
|---|
| 2026.02.24 | ₩26,161 | ₩26,347 | ₩26,147 | ₩26,161 | 0.00% | 16.9만 |
|---|
| 2026.02.23 | ₩26,361 | ₩26,601 | ₩26,147 | ₩26,161 | -0.76% | 18.9만 |
|---|
| 2026.02.20 | ₩26,561 | ₩26,694 | ₩26,094 | ₩26,374 | -0.70% | 21.6만 |
|---|
| 2026.02.19 | ₩27,122 | ₩27,308 | ₩26,801 | ₩27,308 | +0.69% | 36.1만 |
|---|
| 2026.02.18 | ₩26,908 | ₩27,282 | ₩26,868 | ₩27,081 | +0.64% | 32.4만 |
|---|
| 2026.02.17 | ₩26,668 | ₩27,095 | ₩26,574 | ₩26,801 | +0.50% | 43.2만 |
|---|
| 2026.02.13 | ₩26,174 | ₩26,548 | ₩26,107 | ₩26,548 | +1.43% | 23만 |
|---|
| 2026.02.12 | ₩26,321 | ₩26,361 | ₩25,960 | ₩26,147 | -0.66% | 18만 |
|---|
| 2026.02.11 | ₩26,094 | ₩26,294 | ₩25,760 | ₩26,214 | +0.46% | 23.2만 |
|---|
| 2026.02.10 | ₩25,947 | ₩26,107 | ₩25,787 | ₩25,920 | -0.10% | 12.8만 |
|---|
| 2026.02.09 | ₩25,733 | ₩25,947 | ₩25,386 | ₩25,907 | +0.67% | 15.2만 |
|---|
| 2026.02.06 | ₩25,240 | ₩25,707 | ₩25,240 | ₩25,680 | +1.75% | 13.8만 |
|---|
| 2026.02.05 | ₩25,400 | ₩25,680 | ₩25,133 | ₩25,159 | -0.95% | 15.4만 |
|---|
| 2026.02.04 | ₩26,014 | ₩26,027 | ₩25,360 | ₩25,627 | -1.49% | 17.2만 |
|---|
| 2026.02.03 | ₩26,000 | ₩26,201 | ₩25,520 | ₩25,787 | -0.82% | 19.3만 |
|---|
| 2026.02.02 | ₩25,426 | ₩25,867 | ₩25,360 | ₩25,800 | +1.47% | 15.9만 |
|---|
| 2026.01.30 | ₩25,507 | ₩25,680 | ₩25,213 | ₩25,493 | -0.05% | 12.4만 |
|---|
| 2026.01.29 | ₩25,480 | ₩25,587 | ₩25,293 | ₩25,573 | +0.37% | 10.7만 |
|---|
| 2026.01.28 | ₩25,894 | ₩25,894 | ₩25,400 | ₩25,453 | -1.70% | 17.2만 |
|---|
| 2026.01.27 | ₩26,067 | ₩26,161 | ₩25,733 | ₩25,894 | -0.67% | 15.1만 |
|---|
| 2026.01.26 | ₩26,000 | ₩26,187 | ₩25,867 | ₩26,080 | +0.31% | 11.5만 |
|---|
| 2026.01.23 | ₩26,227 | ₩26,374 | ₩25,840 | ₩26,014 | -0.81% | 14.4만 |
|---|
| 2026.01.22 | ₩26,094 | ₩26,414 | ₩25,667 | ₩26,214 | +0.46% | 25.9만 |
|---|
| 2026.01.21 | ₩25,426 | ₩25,947 | ₩25,413 | ₩25,947 | +2.05% | 25.3만 |
|---|
| 2026.01.20 | ₩24,933 | ₩25,280 | ₩24,692 | ₩25,280 | +1.39% | 20.7만 |
|---|
| 2026.01.16 | ₩25,440 | ₩25,627 | ₩25,119 | ₩25,119 | -1.26% | 54만 |
|---|
| 2026.01.15 | ₩25,813 | ₩25,813 | ₩25,253 | ₩25,373 | -1.71% | 18.3만 |
|---|
| 2026.01.14 | ₩25,320 | ₩25,653 | ₩25,293 | ₩25,600 | +1.11% | 23.8만 |
|---|
| 2026.01.13 | ₩25,693 | ₩25,773 | ₩25,066 | ₩25,240 | -1.77% | 19만 |
|---|
| 2026.01.12 | ₩25,827 | ₩25,854 | ₩25,213 | ₩25,587 | -0.93% | 23.1만 |
|---|
| 2026.01.09 | ₩25,667 | ₩25,960 | ₩25,613 | ₩25,867 | +0.78% | 13.1만 |
|---|
| 2026.01.08 | ₩25,894 | ₩25,894 | ₩25,280 | ₩25,480 | -1.60% | 21.4만 |
|---|
| 2026.01.07 | ₩25,547 | ₩26,214 | ₩25,533 | ₩25,907 | +1.41% | 27.1만 |
|---|
| 2026.01.06 | ₩25,053 | ₩25,547 | ₩25,013 | ₩25,413 | +1.44% | 18.4만 |
|---|
| 2026.01.05 | ₩25,346 | ₩25,346 | ₩24,545 | ₩24,959 | -1.53% | 23.7만 |
|---|
| 2026.01.02 | ₩25,547 | ₩25,547 | ₩24,973 | ₩25,186 | -1.41% | 17.5만 |
|---|
| 2025.12.31 | ₩25,280 | ₩25,493 | ₩25,079 | ₩25,280 | 0.00% | 15.3만 |
|---|
| 2025.12.30 | ₩25,360 | ₩25,426 | ₩25,039 | ₩25,280 | -0.32% | 25.2만 |
|---|
| 2025.12.29 | ₩25,627 | ₩25,627 | ₩25,213 | ₩25,226 | -1.56% | 11.2만 |
|---|
| 2025.12.26 | ₩25,854 | ₩25,854 | ₩25,507 | ₩25,693 | -0.62% | 14.8만 |
|---|
| 2025.12.24 | ₩25,800 | ₩25,827 | ₩25,573 | ₩25,760 | -0.16% | 10.3만 |
|---|
| 2025.12.23 | ₩25,693 | ₩25,693 | ₩25,413 | ₩25,600 | -0.36% | 9.8만 |
|---|
| 2025.12.22 | ₩25,493 | ₩25,627 | ₩25,280 | ₩25,600 | +0.42% | 16.2만 |
|---|
| 2025.12.19 | ₩25,066 | ₩25,426 | ₩25,026 | ₩25,320 | +1.01% | 12.5만 |
|---|
| 2025.12.18 | ₩25,253 | ₩25,386 | ₩24,879 | ₩24,999 | -1.00% | 13.5만 |
|---|
| 2025.12.17 | ₩25,213 | ₩25,507 | ₩25,026 | ₩25,026 | -0.74% | 17.5만 |
|---|
| 2025.12.16 | ₩25,600 | ₩25,600 | ₩25,039 | ₩25,093 | -1.98% | 19.7만 |
|---|
| 2025.12.15 | ₩25,373 | ₩25,587 | ₩25,226 | ₩25,360 | -0.05% | 15.3만 |
|---|
| 2025.12.12 | ₩25,360 | ₩25,493 | ₩25,173 | ₩25,306 | -0.21% | 9.5만 |
|---|
| 2025.12.11 | ₩25,213 | ₩25,493 | ₩25,146 | ₩25,360 | +0.58% | 20.3만 |
|---|
| 2025.12.10 | ₩25,293 | ₩25,426 | ₩25,106 | ₩25,293 | 0.00% | 13.4만 |
|---|
| 2025.12.09 | ₩25,653 | ₩25,800 | ₩25,320 | ₩25,320 | -1.30% | 19.7만 |
|---|
| 2025.12.08 | ₩25,533 | ₩25,787 | ₩25,426 | ₩25,640 | +0.42% | 32.6만 |
|---|
| 2025.12.05 | ₩25,453 | ₩25,560 | ₩25,253 | ₩25,413 | -0.16% | 12.4만 |
|---|
| 2025.12.04 | ₩24,999 | ₩25,453 | ₩24,999 | ₩25,320 | +1.28% | 17만 |
|---|
| 2025.12.03 | ₩24,893 | ₩25,293 | ₩24,893 | ₩25,146 | +1.02% | 20.7만 |
|---|
| 2025.12.02 | ₩25,346 | ₩25,680 | ₩24,959 | ₩24,973 | -1.47% | 19.2만 |
|---|
| 2025.12.01 | ₩26,040 | ₩26,040 | ₩25,280 | ₩25,280 | -2.92% | 20만 |
|---|
| 2025.11.28 | ₩26,227 | ₩26,227 | ₩25,920 | ₩26,067 | -0.61% | 9만 |
|---|
| 2025.11.26 | ₩25,987 | ₩26,161 | ₩25,867 | ₩26,014 | +0.10% | 23.1만 |
|---|
| 2025.11.25 | ₩25,693 | ₩25,907 | ₩25,547 | ₩25,867 | +0.68% | 23.5만 |
|---|
| 2025.11.24 | ₩24,906 | ₩25,627 | ₩24,746 | ₩25,533 | +2.52% | 36.9만 |
|---|
| 2025.11.21 | ₩24,078 | ₩24,826 | ₩23,865 | ₩24,719 | +2.66% | 15.7만 |
|---|
| 2025.11.20 | ₩25,240 | ₩25,600 | ₩24,772 | ₩24,839 | -1.59% | 19.5만 |
|---|
| 2025.11.19 | ₩25,133 | ₩25,360 | ₩25,026 | ₩25,133 | 0.00% | 18.8만 |
|---|
| 2025.11.18 | ₩25,280 | ₩25,346 | ₩24,893 | ₩25,200 | -0.32% | 23.4만 |
|---|
| 2025.11.17 | ₩25,079 | ₩25,520 | ₩25,026 | ₩25,280 | +0.80% | 29.8만 |
|---|
| 2025.11.14 | ₩24,612 | ₩25,266 | ₩24,612 | ₩24,986 | +1.52% | 29.4만 |
|---|
| 2025.11.13 | ₩24,973 | ₩25,293 | ₩24,826 | ₩24,826 | -0.59% | 17.8만 |
|---|
| 2025.11.12 | ₩24,959 | ₩25,226 | ₩24,959 | ₩25,213 | +1.02% | 20.9만 |
|---|
| 2025.11.11 | ₩24,052 | ₩24,879 | ₩23,891 | ₩24,786 | +3.05% | 18만 |
|---|
| 2025.11.10 | ₩23,731 | ₩24,132 | ₩23,691 | ₩23,945 | +0.90% | 30.6만 |
|---|
| 2025.11.07 | ₩23,905 | ₩23,905 | ₩23,384 | ₩23,705 | -0.84% | 20.6만 |
|---|
| 2025.11.06 | ₩24,065 | ₩24,198 | ₩23,771 | ₩23,918 | -0.61% | 30.2만 |
|---|
| 2025.11.05 | ₩24,225 | ₩24,359 | ₩23,891 | ₩24,145 | -0.33% | 22.4만 |
|---|
| 2025.11.04 | ₩24,812 | ₩24,893 | ₩24,265 | ₩24,332 | -1.94% | 24.4만 |
|---|
| 2025.11.03 | ₩25,360 | ₩25,493 | ₩24,559 | ₩25,093 | -1.05% | 42만 |
|---|
| 2025.10.31 | ₩26,174 | ₩26,281 | ₩25,947 | ₩26,281 | +0.41% | 15.3만 |
|---|
| 2025.10.30 | ₩25,720 | ₩26,134 | ₩25,653 | ₩26,107 | +1.50% | 11.3만 |
|---|
| 2025.10.29 | ₩26,187 | ₩26,187 | ₩25,854 | ₩25,867 | -1.22% | 13.8만 |
|---|
| 2025.10.28 | ₩25,894 | ₩26,201 | ₩25,720 | ₩26,161 | +1.03% | 15.5만 |
|---|
| 2025.10.27 | ₩25,413 | ₩25,813 | ₩25,413 | ₩25,773 | +1.42% | 16.4만 |
|---|
| 2025.10.24 | ₩25,240 | ₩25,573 | ₩25,240 | ₩25,346 | +0.42% | 20.9만 |
|---|
| 2025.10.23 | ₩25,066 | ₩25,200 | ₩24,933 | ₩25,146 | +0.32% | 10.2만 |
|---|
| 2025.10.22 | ₩25,653 | ₩25,653 | ₩25,026 | ₩25,093 | -2.19% | 19만 |
|---|
| 2025.10.21 | ₩25,854 | ₩25,894 | ₩25,480 | ₩25,653 | -0.77% | 16.1만 |
|---|
| 2025.10.20 | ₩25,333 | ₩25,693 | ₩25,333 | ₩25,613 | +1.11% | 14만 |
|---|
| 2025.10.17 | ₩25,413 | ₩25,653 | ₩25,119 | ₩25,320 | -0.37% | 20.1만 |
|---|
| 2025.10.16 | ₩25,587 | ₩25,960 | ₩25,360 | ₩25,400 | -0.73% | 19.6만 |
|---|
| 2025.10.15 | ₩25,360 | ₩25,533 | ₩25,293 | ₩25,440 | +0.32% | 20.9만 |
|---|
| 2025.10.14 | ₩25,186 | ₩25,333 | ₩24,959 | ₩25,226 | +0.16% | 20.5만 |
|---|
| 2025.10.13 | ₩25,093 | ₩25,266 | ₩24,986 | ₩25,186 | +0.37% | 15.6만 |
|---|
| 2025.10.10 | ₩25,306 | ₩25,306 | ₩24,719 | ₩24,933 | -1.48% | 33.5만 |
|---|