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 | ₩25,613 | ₩26,774 | ₩25,613 | ₩26,614 | +3.91% | 18.2만 |
| 2026.10.08 | ₩25,626 | ₩25,693 | ₩25,132 | ₩25,546 | -0.31% | 25.6만 |
| 2026.10.07 | ₩25,506 | ₩26,027 | ₩25,506 | ₩25,733 | +0.89% | 13.1만 |
| 2026.10.06 | ₩26,173 | ₩26,334 | ₩25,412 | ₩25,813 | -1.38% | 33만 |
| 2026.10.05 | ₩26,240 | ₩26,240 | ₩25,212 | ₩26,147 | -0.36% | 51.1만 |
| 2026.10.02 | ₩27,268 | ₩27,268 | ₩26,067 | ₩26,441 | -3.04% | 41.9만 |
| 2026.10.01 | ₩27,990 | ₩28,030 | ₩26,948 | ₩27,215 | -2.77% | 21.8만 |
| 2026.09.30 | ₩28,043 | ₩28,404 | ₩27,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,896 |
| -0.52% |
| 12.5만 |
| 2026.09.29 | ₩28,377 | ₩28,764 | ₩27,562 | ₩27,976 | -1.41% | 19.3만 |
|---|
| 2026.09.28 | ₩28,243 | ₩28,484 | ₩28,096 | ₩28,377 | +0.47% | 11.2만 |
|---|
| 2026.09.25 | ₩28,524 | ₩28,697 | ₩28,243 | ₩28,363 | -0.56% | 13.7만 |
|---|
| 2026.09.24 | ₩28,590 | ₩28,724 | ₩28,310 | ₩28,430 | -0.56% | 10.1만 |
|---|
| 2026.09.23 | ₩29,512 | ₩29,619 | ₩28,751 | ₩28,844 | -2.26% | 9.3만 |
|---|
| 2026.09.22 | ₩28,911 | ₩29,499 | ₩28,884 | ₩29,418 | +1.76% | 13.6만 |
|---|
| 2026.09.21 | ₩28,724 | ₩29,004 | ₩28,644 | ₩28,818 | +0.33% | 10.3만 |
|---|
| 2026.09.18 | ₩28,644 | ₩28,924 | ₩28,457 | ₩28,631 | -0.05% | 14.4만 |
|---|
| 2026.09.17 | ₩28,751 | ₩29,151 | ₩28,751 | ₩28,898 | +0.51% | 12.8만 |
|---|
| 2026.09.16 | ₩28,510 | ₩28,898 | ₩28,310 | ₩28,470 | -0.14% | 14.9만 |
|---|
| 2026.09.15 | ₩29,565 | ₩29,565 | ₩28,297 | ₩28,564 | -3.39% | 23.6만 |
|---|
| 2026.09.14 | ₩29,045 | ₩29,458 | ₩28,911 | ₩29,352 | +1.06% | 11.7만 |
|---|
| 2026.09.11 | ₩29,298 | ₩29,458 | ₩29,045 | ₩29,058 | -0.82% | 12.3만 |
|---|
| 2026.09.10 | ₩29,712 | ₩29,712 | ₩29,045 | ₩29,045 | -2.25% | 13.6만 |
|---|
| 2026.09.09 | ₩29,913 | ₩30,059 | ₩29,752 | ₩29,846 | -0.22% | 12.1만 |
|---|
| 2026.09.08 | ₩30,220 | ₩30,246 | ₩29,712 | ₩30,033 | -0.62% | 17.4만 |
|---|
| 2026.09.04 | ₩30,193 | ₩30,246 | ₩30,006 | ₩30,126 | -0.22% | 8만 |
|---|
| 2026.09.03 | ₩30,580 | ₩30,700 | ₩30,086 | ₩30,246 | -1.09% | 9만 |
|---|
| 2026.09.02 | ₩30,367 | ₩30,887 | ₩30,166 | ₩30,367 | 0.00% | 8.5만 |
|---|
| 2026.09.01 | ₩30,220 | ₩30,447 | ₩30,140 | ₩30,233 | +0.04% | 10.8만 |
|---|
| 2026.08.31 | ₩30,166 | ₩30,367 | ₩29,913 | ₩30,340 | +0.58% | 15.8만 |
|---|
| 2026.08.28 | ₩30,941 | ₩30,941 | ₩30,166 | ₩30,273 | -2.16% | 21.5만 |
|---|
| 2026.08.27 | ₩31,235 | ₩31,355 | ₩30,927 | ₩30,954 | -0.90% | 10.3만 |
|---|
| 2026.08.26 | ₩31,408 | ₩31,408 | ₩31,048 | ₩31,235 | -0.55% | 12.4만 |
|---|
| 2026.08.25 | ₩31,448 | ₩31,675 | ₩31,301 | ₩31,528 | +0.25% | 20.6만 |
|---|
| 2026.08.24 | ₩31,916 | ₩31,916 | ₩31,154 | ₩31,235 | -2.13% | 22.1만 |
|---|
| 2026.08.21 | ₩32,062 | ₩32,610 | ₩31,876 | ₩32,570 | +1.58% | 20.3만 |
|---|
| 2026.08.20 | ₩32,156 | ₩32,824 | ₩31,782 | ₩31,835 | -1.00% | 38.5만 |
|---|
| 2026.08.19 | ₩32,637 | ₩33,184 | ₩32,543 | ₩32,930 | +0.90% | 40.7만 |
|---|
| 2026.08.18 | ₩31,582 | ₩32,022 | ₩31,528 | ₩32,022 | +1.40% | 16.9만 |
|---|
| 2026.08.17 | ₩31,168 | ₩31,608 | ₩31,141 | ₩31,608 | +1.41% | 22.1만 |
|---|
| 2026.08.14 | ₩31,608 | ₩32,530 | ₩31,088 | ₩31,141 | -1.48% | 19.3만 |
|---|
| 2026.08.13 | ₩31,328 | ₩31,635 | ₩31,248 | ₩31,502 | +0.55% | 19.5만 |
|---|
| 2026.08.12 | ₩31,381 | ₩31,542 | ₩31,221 | ₩31,315 | -0.21% | 25.5만 |
|---|
| 2026.08.11 | ₩31,221 | ₩31,582 | ₩31,114 | ₩31,261 | +0.13% | 20.5만 |
|---|
| 2026.08.10 | ₩30,781 | ₩31,181 | ₩30,714 | ₩31,088 | +1.00% | 21.5만 |
|---|
| 2026.08.07 | ₩30,847 | ₩30,914 | ₩30,580 | ₩30,767 | -0.26% | 22.8만 |
|---|
| 2026.08.06 | ₩30,447 | ₩30,874 | ₩30,367 | ₩30,487 | +0.13% | 18.9만 |
|---|
| 2026.08.05 | ₩30,059 | ₩30,527 | ₩30,059 | ₩30,180 | +0.40% | 26.4만 |
|---|
| 2026.08.04 | ₩29,605 | ₩30,300 | ₩29,579 | ₩29,832 | +0.77% | 22.6만 |
|---|
| 2026.08.03 | ₩29,258 | ₩29,792 | ₩28,951 | ₩29,565 | +1.05% | 23.6만 |
|---|
| 2026.07.31 | ₩29,512 | ₩29,512 | ₩29,045 | ₩29,165 | -1.18% | 15.7만 |
|---|
| 2026.07.30 | ₩29,205 | ₩29,445 | ₩29,045 | ₩29,392 | +0.64% | 18.3만 |
|---|
| 2026.07.29 | ₩29,218 | ₩29,539 | ₩29,058 | ₩29,098 | -0.41% | 16.9만 |
|---|
| 2026.07.28 | ₩28,978 | ₩29,405 | ₩28,911 | ₩29,165 | +0.65% | 22만 |
|---|
| 2026.07.27 | ₩28,871 | ₩29,272 | ₩28,858 | ₩28,938 | +0.23% | 25.1만 |
|---|
| 2026.07.24 | ₩28,564 | ₩29,018 | ₩28,257 | ₩28,711 | +0.51% | 64.6만 |
|---|
| 2026.07.23 | ₩28,070 | ₩28,484 | ₩27,816 | ₩28,243 | +0.62% | 18만 |
|---|
| 2026.07.22 | ₩28,377 | ₩28,470 | ₩27,976 | ₩28,070 | -1.08% | 17.6만 |
|---|
| 2026.07.21 | ₩27,923 | ₩28,470 | ₩27,923 | ₩28,404 | +1.72% | 13.4만 |
|---|
| 2026.07.20 | ₩28,016 | ₩28,177 | ₩27,843 | ₩27,923 | -0.33% | 20.4만 |
|---|
| 2026.07.17 | ₩27,469 | ₩28,163 | ₩27,001 | ₩27,883 | +1.51% | 107.8만 |
|---|
| 2026.07.16 | ₩28,083 | ₩28,270 | ₩27,589 | ₩27,843 | -0.86% | 24.8만 |
|---|
| 2026.07.15 | ₩28,203 | ₩28,203 | ₩27,776 | ₩28,070 | -0.47% | 20.7만 |
|---|
| 2026.07.14 | ₩28,283 | ₩28,377 | ₩27,789 | ₩28,096 | -0.66% | 26.1만 |
|---|
| 2026.07.13 | ₩28,711 | ₩28,711 | ₩28,016 | ₩28,203 | -1.77% | 28.1만 |
|---|
| 2026.07.10 | ₩29,579 | ₩29,579 | ₩28,564 | ₩28,831 | -2.53% | 18만 |
|---|
| 2026.07.09 | ₩29,405 | ₩29,766 | ₩29,058 | ₩29,392 | -0.05% | 20.3만 |
|---|
| 2026.07.08 | ₩29,392 | ₩29,552 | ₩28,711 | ₩29,205 | -0.64% | 28.1만 |
|---|
| 2026.07.07 | ₩29,458 | ₩29,645 | ₩29,205 | ₩29,499 | +0.14% | 22.8만 |
|---|
| 2026.07.06 | ₩29,499 | ₩29,645 | ₩29,085 | ₩29,378 | -0.41% | 22.2만 |
|---|
| 2026.07.02 | ₩29,245 | ₩29,512 | ₩28,884 | ₩29,378 | +0.46% | 21.1만 |
|---|
| 2026.07.01 | ₩29,352 | ₩29,605 | ₩28,751 | ₩29,018 | -1.14% | 24만 |
|---|
| 2026.06.30 | ₩29,472 | ₩29,632 | ₩29,258 | ₩29,352 | -0.41% | 23만 |
|---|
| 2026.06.29 | ₩29,111 | ₩29,512 | ₩28,898 | ₩29,338 | +0.78% | 32.9만 |
|---|
| 2026.06.26 | ₩28,297 | ₩29,165 | ₩28,297 | ₩28,884 | +2.08% | 25.3만 |
|---|
| 2026.06.25 | ₩28,283 | ₩28,604 | ₩28,217 | ₩28,337 | +0.19% | 25.8만 |
|---|
| 2026.06.24 | ₩27,509 | ₩28,363 | ₩27,469 | ₩28,083 | +2.09% | 33.9만 |
|---|
| 2026.06.23 | ₩26,961 | ₩27,495 | ₩26,921 | ₩27,349 | +1.44% | 20.4만 |
|---|
| 2026.06.22 | ₩26,961 | ₩27,175 | ₩26,868 | ₩27,001 | +0.15% | 17만 |
|---|
| 2026.06.18 | ₩26,761 | ₩26,975 | ₩26,574 | ₩26,961 | +0.75% | 13.1만 |
|---|
| 2026.06.17 | ₩26,507 | ₩26,694 | ₩26,347 | ₩26,574 | +0.25% | 14.6만 |
|---|
| 2026.06.16 | ₩26,214 | ₩26,307 | ₩25,893 | ₩26,107 | -0.41% | 9.8만 |
|---|
| 2026.06.15 | ₩25,986 | ₩26,307 | ₩25,906 | ₩26,067 | +0.31% | 17.9만 |
|---|
| 2026.06.12 | ₩25,519 | ₩25,893 | ₩25,426 | ₩25,840 | +1.26% | 7.6만 |
|---|
| 2026.06.11 | ₩25,118 | ₩25,506 | ₩24,905 | ₩25,426 | +1.22% | 13.1만 |
|---|
| 2026.06.10 | ₩25,292 | ₩25,719 | ₩24,972 | ₩25,065 | -0.90% | 9.1만 |
|---|
| 2026.06.09 | ₩25,332 | ₩25,719 | ₩24,865 | ₩25,239 | -0.37% | 13.1만 |
|---|
| 2026.06.08 | ₩25,506 | ₩25,773 | ₩25,012 | ₩25,065 | -1.73% | 13.1만 |
|---|
| 2026.06.05 | ₩25,773 | ₩25,800 | ₩25,426 | ₩25,532 | -0.93% | 18.6만 |
|---|
| 2026.06.04 | ₩25,359 | ₩25,813 | ₩25,319 | ₩25,719 | +1.42% | 19.2만 |
|---|
| 2026.06.03 | ₩25,506 | ₩25,586 | ₩25,225 | ₩25,359 | -0.58% | 26.5만 |
|---|
| 2026.06.02 | ₩26,107 | ₩26,107 | ₩25,359 | ₩25,586 | -1.99% | 21만 |
|---|
| 2026.06.01 | ₩26,641 | ₩26,654 | ₩26,254 | ₩26,307 | -1.25% | 10.9만 |
|---|
| 2026.05.29 | ₩26,400 | ₩26,708 | ₩26,320 | ₩26,694 | +1.11% | 11만 |
|---|
| 2026.05.28 | ₩26,027 | ₩26,347 | ₩25,986 | ₩26,240 | +0.82% | 11.9만 |
|---|
| 2026.05.27 | ₩26,027 | ₩26,334 | ₩25,906 | ₩25,973 | -0.21% | 12.4만 |
|---|
| 2026.05.26 | ₩26,000 | ₩26,227 | ₩25,800 | ₩25,853 | -0.56% | 19.8만 |
|---|
| 2026.05.22 | ₩26,280 | ₩26,441 | ₩25,933 | ₩26,000 | -1.07% | 11.1만 |
|---|
| 2026.05.21 | ₩25,412 | ₩26,214 | ₩25,412 | ₩26,160 | +2.94% | 16만 |
|---|
| 2026.05.20 | ₩26,240 | ₩26,734 | ₩26,093 | ₩26,708 | +1.78% | 17.4만 |
|---|
| 2026.05.19 | ₩26,173 | ₩26,387 | ₩26,040 | ₩26,200 | +0.10% | 19만 |
|---|
| 2026.05.18 | ₩26,627 | ₩26,694 | ₩26,040 | ₩26,307 | -1.20% | 22.9만 |
|---|
| 2026.05.15 | ₩26,975 | ₩26,975 | ₩26,521 | ₩26,601 | -1.39% | 6.9만 |
|---|
| 2026.05.14 | ₩27,228 | ₩27,242 | ₩26,961 | ₩27,015 | -0.78% | 9.1만 |
|---|
| 2026.05.13 | ₩27,175 | ₩27,295 | ₩26,948 | ₩27,082 | -0.34% | 12.1만 |
|---|
| 2026.05.12 | ₩26,868 | ₩27,215 | ₩26,761 | ₩27,162 | +1.09% | 9.9만 |
|---|
| 2026.05.11 | ₩26,921 | ₩27,295 | ₩26,681 | ₩26,788 | -0.50% | 16.7만 |
|---|
| 2026.05.08 | ₩26,454 | ₩26,975 | ₩26,400 | ₩26,761 | +1.16% | 12.6만 |
|---|
| 2026.05.07 | ₩27,148 | ₩27,148 | ₩26,481 | ₩26,547 | -2.21% | 11만 |
|---|
| 2026.05.06 | ₩26,708 | ₩27,175 | ₩26,694 | ₩27,108 | +1.50% | 17만 |
|---|
| 2026.05.05 | ₩26,734 | ₩26,921 | ₩26,360 | ₩26,641 | -0.35% | 10.5만 |
|---|
| 2026.05.04 | ₩26,360 | ₩26,668 | ₩26,360 | ₩26,614 | +0.96% | 14만 |
|---|
| 2026.05.01 | ₩26,574 | ₩26,574 | ₩26,187 | ₩26,360 | -0.80% | 7.8만 |
|---|
| 2026.04.30 | ₩26,173 | ₩26,507 | ₩26,173 | ₩26,507 | +1.28% | 11.8만 |
|---|
| 2026.04.29 | ₩26,200 | ₩26,227 | ₩25,733 | ₩26,040 | -0.61% | 11.2만 |
|---|
| 2026.04.28 | ₩26,320 | ₩26,507 | ₩26,067 | ₩26,187 | -0.51% | 12만 |
|---|
| 2026.04.27 | ₩25,786 | ₩26,307 | ₩25,746 | ₩26,187 | +1.55% | 11.1만 |
|---|
| 2026.04.24 | ₩25,946 | ₩26,040 | ₩25,506 | ₩25,733 | -0.82% | 10만 |
|---|
| 2026.04.23 | ₩26,173 | ₩26,240 | ₩25,786 | ₩25,933 | -0.92% | 12.8만 |
|---|
| 2026.04.22 | ₩26,547 | ₩26,561 | ₩26,013 | ₩26,107 | -1.66% | 11만 |
|---|
| 2026.04.21 | ₩26,547 | ₩26,641 | ₩26,040 | ₩26,360 | -0.70% | 13만 |
|---|
| 2026.04.20 | ₩26,641 | ₩26,641 | ₩26,414 | ₩26,534 | -0.40% | 14만 |
|---|
| 2026.04.17 | ₩26,681 | ₩26,694 | ₩26,467 | ₩26,681 | 0.00% | 15.6만 |
|---|
| 2026.04.16 | ₩26,334 | ₩26,574 | ₩26,173 | ₩26,387 | +0.20% | 13.1만 |
|---|
| 2026.04.15 | ₩26,441 | ₩26,507 | ₩26,227 | ₩26,441 | 0.00% | 17.1만 |
|---|
| 2026.04.14 | ₩26,120 | ₩26,441 | ₩25,906 | ₩26,387 | +1.02% | 19.8만 |
|---|
| 2026.04.13 | ₩25,305 | ₩25,893 | ₩25,252 | ₩25,880 | +2.27% | 15.6만 |
|---|
| 2026.04.10 | ₩25,252 | ₩25,439 | ₩25,159 | ₩25,319 | +0.26% | 10.8만 |
|---|
| 2026.04.09 | ₩24,932 | ₩25,439 | ₩24,932 | ₩25,078 | +0.59% | 17만 |
|---|
| 2026.04.08 | ₩25,118 | ₩25,118 | ₩24,718 | ₩24,958 | -0.64% | 18만 |
|---|
| 2026.04.07 | ₩24,491 | ₩24,558 | ₩24,197 | ₩24,411 | -0.33% | 12.9만 |
|---|
| 2026.04.06 | ₩24,531 | ₩24,678 | ₩24,411 | ₩24,558 | +0.11% | 13.5만 |
|---|
| 2026.04.02 | ₩24,344 | ₩24,518 | ₩23,930 | ₩24,317 | -0.11% | 14.2만 |
|---|
| 2026.04.01 | ₩24,090 | ₩24,638 | ₩24,090 | ₩24,411 | +1.33% | 19.2만 |
|---|
| 2026.03.31 | ₩23,342 | ₩23,997 | ₩23,222 | ₩23,756 | +1.77% | 19.2만 |
|---|
| 2026.03.30 | ₩23,329 | ₩23,623 | ₩22,888 | ₩23,035 | -1.26% | 15.8만 |
|---|
| 2026.03.27 | ₩24,197 | ₩24,317 | ₩23,222 | ₩23,276 | -3.81% | 22.3만 |
|---|
| 2026.03.26 | ₩24,130 | ₩24,651 | ₩24,130 | ₩24,197 | +0.28% | 13.6만 |
|---|
| 2026.03.25 | ₩24,037 | ₩24,785 | ₩24,037 | ₩24,464 | +1.78% | 20.2만 |
|---|
| 2026.03.24 | ₩23,623 | ₩23,997 | ₩23,503 | ₩23,810 | +0.79% | 23.4만 |
|---|
| 2026.03.23 | ₩23,917 | ₩24,117 | ₩23,636 | ₩23,703 | -0.89% | 13.5만 |
|---|
| 2026.03.20 | ₩23,850 | ₩23,997 | ₩23,596 | ₩23,623 | -0.95% | 9.4만 |
|---|
| 2026.03.19 | ₩23,957 | ₩24,157 | ₩23,837 | ₩23,890 | -0.28% | 9.8만 |
|---|
| 2026.03.18 | ₩24,478 | ₩24,478 | ₩24,104 | ₩24,144 | -1.36% | 8.4만 |
|---|
| 2026.03.17 | ₩24,518 | ₩24,651 | ₩24,304 | ₩24,518 | 0.00% | 11.1만 |
|---|
| 2026.03.16 | ₩24,130 | ₩25,105 | ₩23,997 | ₩24,251 | +0.50% | 9.1만 |
|---|
| 2026.03.13 | ₩24,518 | ₩24,771 | ₩23,890 | ₩23,930 | -2.40% | 15.2만 |
|---|
| 2026.03.12 | ₩24,638 | ₩24,865 | ₩24,184 | ₩24,411 | -0.92% | 16.4만 |
|---|
| 2026.03.11 | ₩24,972 | ₩25,078 | ₩24,718 | ₩24,838 | -0.53% | 9.4만 |
|---|
| 2026.03.10 | ₩24,491 | ₩25,025 | ₩24,491 | ₩24,851 | +1.47% | 17.6만 |
|---|
| 2026.03.09 | ₩24,077 | ₩24,518 | ₩23,983 | ₩24,437 | +1.50% | 22.2만 |
|---|
| 2026.03.06 | ₩24,117 | ₩24,424 | ₩23,903 | ₩24,090 | -0.11% | 19.7만 |
|---|
| 2026.03.05 | ₩24,918 | ₩24,918 | ₩24,237 | ₩24,304 | -2.47% | 21.4만 |
|---|
| 2026.03.04 | ₩25,065 | ₩25,105 | ₩24,798 | ₩24,985 | -0.32% | 17만 |
|---|
| 2026.03.03 | ₩24,998 | ₩25,092 | ₩24,478 | ₩24,825 | -0.69% | 21.5만 |
|---|
| 2026.03.02 | ₩25,105 | ₩25,332 | ₩24,771 | ₩25,212 | +0.43% | 20.6만 |
|---|
| 2026.02.27 | ₩25,399 | ₩25,826 | ₩25,399 | ₩25,573 | +0.68% | 12.2만 |
|---|
| 2026.02.26 | ₩26,173 | ₩26,173 | ₩25,399 | ₩25,439 | -2.81% | 39.9만 |
|---|
| 2026.02.25 | ₩26,387 | ₩26,507 | ₩25,973 | ₩26,120 | -1.01% | 12.8만 |
|---|
| 2026.02.24 | ₩26,173 | ₩26,360 | ₩26,160 | ₩26,173 | 0.00% | 16.9만 |
|---|
| 2026.02.23 | ₩26,374 | ₩26,614 | ₩26,160 | ₩26,173 | -0.76% | 18.9만 |
|---|
| 2026.02.20 | ₩26,574 | ₩26,708 | ₩26,107 | ₩26,387 | -0.70% | 21.6만 |
|---|
| 2026.02.19 | ₩27,135 | ₩27,322 | ₩26,814 | ₩27,322 | +0.69% | 36.1만 |
|---|
| 2026.02.18 | ₩26,921 | ₩27,295 | ₩26,881 | ₩27,095 | +0.64% | 32.4만 |
|---|
| 2026.02.17 | ₩26,681 | ₩27,108 | ₩26,587 | ₩26,814 | +0.50% | 43.2만 |
|---|
| 2026.02.13 | ₩26,187 | ₩26,561 | ₩26,120 | ₩26,561 | +1.43% | 23만 |
|---|
| 2026.02.12 | ₩26,334 | ₩26,374 | ₩25,973 | ₩26,160 | -0.66% | 18만 |
|---|
| 2026.02.11 | ₩26,107 | ₩26,307 | ₩25,773 | ₩26,227 | +0.46% | 23.2만 |
|---|
| 2026.02.10 | ₩25,960 | ₩26,120 | ₩25,800 | ₩25,933 | -0.10% | 12.8만 |
|---|
| 2026.02.09 | ₩25,746 | ₩25,960 | ₩25,399 | ₩25,920 | +0.67% | 15.2만 |
|---|
| 2026.02.06 | ₩25,252 | ₩25,719 | ₩25,252 | ₩25,693 | +1.75% | 13.8만 |
|---|
| 2026.02.05 | ₩25,412 | ₩25,693 | ₩25,145 | ₩25,172 | -0.95% | 15.4만 |
|---|
| 2026.02.04 | ₩26,027 | ₩26,040 | ₩25,372 | ₩25,639 | -1.49% | 17.2만 |
|---|
| 2026.02.03 | ₩26,013 | ₩26,214 | ₩25,532 | ₩25,800 | -0.82% | 19.3만 |
|---|
| 2026.02.02 | ₩25,439 | ₩25,880 | ₩25,372 | ₩25,813 | +1.47% | 15.9만 |
|---|
| 2026.01.30 | ₩25,519 | ₩25,693 | ₩25,225 | ₩25,506 | -0.05% | 12.4만 |
|---|
| 2026.01.29 | ₩25,492 | ₩25,599 | ₩25,305 | ₩25,586 | +0.37% | 10.7만 |
|---|
| 2026.01.28 | ₩25,906 | ₩25,906 | ₩25,412 | ₩25,466 | -1.70% | 17.2만 |
|---|
| 2026.01.27 | ₩26,080 | ₩26,173 | ₩25,746 | ₩25,906 | -0.67% | 15.1만 |
|---|
| 2026.01.26 | ₩26,013 | ₩26,200 | ₩25,880 | ₩26,093 | +0.31% | 11.5만 |
|---|
| 2026.01.23 | ₩26,240 | ₩26,387 | ₩25,853 | ₩26,027 | -0.81% | 14.4만 |
|---|
| 2026.01.22 | ₩26,107 | ₩26,427 | ₩25,679 | ₩26,227 | +0.46% | 25.9만 |
|---|
| 2026.01.21 | ₩25,439 | ₩25,960 | ₩25,426 | ₩25,960 | +2.05% | 25.3만 |
|---|
| 2026.01.20 | ₩24,945 | ₩25,292 | ₩24,705 | ₩25,292 | +1.39% | 20.7만 |
|---|
| 2026.01.16 | ₩25,452 | ₩25,639 | ₩25,132 | ₩25,132 | -1.26% | 54만 |
|---|
| 2026.01.15 | ₩25,826 | ₩25,826 | ₩25,265 | ₩25,386 | -1.71% | 18.3만 |
|---|
| 2026.01.14 | ₩25,332 | ₩25,666 | ₩25,305 | ₩25,613 | +1.11% | 23.8만 |
|---|
| 2026.01.13 | ₩25,706 | ₩25,786 | ₩25,078 | ₩25,252 | -1.77% | 19만 |
|---|
| 2026.01.12 | ₩25,840 | ₩25,866 | ₩25,225 | ₩25,599 | -0.93% | 23.1만 |
|---|
| 2026.01.09 | ₩25,679 | ₩25,973 | ₩25,626 | ₩25,880 | +0.78% | 13.1만 |
|---|
| 2026.01.08 | ₩25,906 | ₩25,906 | ₩25,292 | ₩25,492 | -1.60% | 21.4만 |
|---|
| 2026.01.07 | ₩25,559 | ₩26,227 | ₩25,546 | ₩25,920 | +1.41% | 27.1만 |
|---|
| 2026.01.06 | ₩25,065 | ₩25,559 | ₩25,025 | ₩25,426 | +1.44% | 18.4만 |
|---|
| 2026.01.05 | ₩25,359 | ₩25,359 | ₩24,558 | ₩24,972 | -1.53% | 23.7만 |
|---|
| 2026.01.02 | ₩25,559 | ₩25,559 | ₩24,985 | ₩25,199 | -1.41% | 17.5만 |
|---|
| 2025.12.31 | ₩25,292 | ₩25,506 | ₩25,092 | ₩25,292 | 0.00% | 15.3만 |
|---|
| 2025.12.30 | ₩25,372 | ₩25,439 | ₩25,052 | ₩25,292 | -0.32% | 25.2만 |
|---|
| 2025.12.29 | ₩25,639 | ₩25,639 | ₩25,225 | ₩25,239 | -1.56% | 11.2만 |
|---|
| 2025.12.26 | ₩25,866 | ₩25,866 | ₩25,519 | ₩25,706 | -0.62% | 14.8만 |
|---|
| 2025.12.24 | ₩25,813 | ₩25,840 | ₩25,586 | ₩25,773 | -0.16% | 10.3만 |
|---|
| 2025.12.23 | ₩25,706 | ₩25,706 | ₩25,426 | ₩25,613 | -0.36% | 9.8만 |
|---|
| 2025.12.22 | ₩25,506 | ₩25,639 | ₩25,292 | ₩25,613 | +0.42% | 16.2만 |
|---|
| 2025.12.19 | ₩25,078 | ₩25,439 | ₩25,038 | ₩25,332 | +1.01% | 12.5만 |
|---|
| 2025.12.18 | ₩25,265 | ₩25,399 | ₩24,891 | ₩25,012 | -1.00% | 13.5만 |
|---|
| 2025.12.17 | ₩25,225 | ₩25,519 | ₩25,038 | ₩25,038 | -0.74% | 17.5만 |
|---|
| 2025.12.16 | ₩25,613 | ₩25,613 | ₩25,052 | ₩25,105 | -1.98% | 19.7만 |
|---|
| 2025.12.15 | ₩25,386 | ₩25,599 | ₩25,239 | ₩25,372 | -0.05% | 15.3만 |
|---|
| 2025.12.12 | ₩25,372 | ₩25,506 | ₩25,185 | ₩25,319 | -0.21% | 9.5만 |
|---|
| 2025.12.11 | ₩25,225 | ₩25,506 | ₩25,159 | ₩25,372 | +0.58% | 20.3만 |
|---|
| 2025.12.10 | ₩25,305 | ₩25,439 | ₩25,118 | ₩25,305 | 0.00% | 13.4만 |
|---|
| 2025.12.09 | ₩25,666 | ₩25,813 | ₩25,332 | ₩25,332 | -1.30% | 19.7만 |
|---|
| 2025.12.08 | ₩25,546 | ₩25,800 | ₩25,439 | ₩25,653 | +0.42% | 32.6만 |
|---|
| 2025.12.05 | ₩25,466 | ₩25,573 | ₩25,265 | ₩25,426 | -0.16% | 12.4만 |
|---|
| 2025.12.04 | ₩25,012 | ₩25,466 | ₩25,012 | ₩25,332 | +1.28% | 17만 |
|---|
| 2025.12.03 | ₩24,905 | ₩25,305 | ₩24,905 | ₩25,159 | +1.02% | 20.7만 |
|---|
| 2025.12.02 | ₩25,359 | ₩25,693 | ₩24,972 | ₩24,985 | -1.47% | 19.2만 |
|---|
| 2025.12.01 | ₩26,053 | ₩26,053 | ₩25,292 | ₩25,292 | -2.92% | 20만 |
|---|
| 2025.11.28 | ₩26,240 | ₩26,240 | ₩25,933 | ₩26,080 | -0.61% | 9만 |
|---|
| 2025.11.26 | ₩26,000 | ₩26,173 | ₩25,880 | ₩26,027 | +0.10% | 23.1만 |
|---|
| 2025.11.25 | ₩25,706 | ₩25,920 | ₩25,559 | ₩25,880 | +0.68% | 23.5만 |
|---|
| 2025.11.24 | ₩24,918 | ₩25,639 | ₩24,758 | ₩25,546 | +2.52% | 36.9만 |
|---|
| 2025.11.21 | ₩24,090 | ₩24,838 | ₩23,877 | ₩24,731 | +2.66% | 15.7만 |
|---|
| 2025.11.20 | ₩25,252 | ₩25,613 | ₩24,785 | ₩24,851 | -1.59% | 19.5만 |
|---|
| 2025.11.19 | ₩25,145 | ₩25,372 | ₩25,038 | ₩25,145 | 0.00% | 18.8만 |
|---|
| 2025.11.18 | ₩25,292 | ₩25,359 | ₩24,905 | ₩25,212 | -0.32% | 23.4만 |
|---|
| 2025.11.17 | ₩25,092 | ₩25,532 | ₩25,038 | ₩25,292 | +0.80% | 29.8만 |
|---|
| 2025.11.14 | ₩24,624 | ₩25,279 | ₩24,624 | ₩24,998 | +1.52% | 29.4만 |
|---|
| 2025.11.13 | ₩24,985 | ₩25,305 | ₩24,838 | ₩24,838 | -0.59% | 17.8만 |
|---|
| 2025.11.12 | ₩24,972 | ₩25,239 | ₩24,972 | ₩25,225 | +1.02% | 20.9만 |
|---|
| 2025.11.11 | ₩24,064 | ₩24,891 | ₩23,903 | ₩24,798 | +3.05% | 18만 |
|---|
| 2025.11.10 | ₩23,743 | ₩24,144 | ₩23,703 | ₩23,957 | +0.90% | 30.6만 |
|---|
| 2025.11.07 | ₩23,917 | ₩23,917 | ₩23,396 | ₩23,716 | -0.84% | 20.6만 |
|---|
| 2025.11.06 | ₩24,077 | ₩24,210 | ₩23,783 | ₩23,930 | -0.61% | 30.2만 |
|---|
| 2025.11.05 | ₩24,237 | ₩24,371 | ₩23,903 | ₩24,157 | -0.33% | 22.4만 |
|---|
| 2025.11.04 | ₩24,825 | ₩24,905 | ₩24,277 | ₩24,344 | -1.94% | 24.4만 |
|---|
| 2025.11.03 | ₩25,372 | ₩25,506 | ₩24,571 | ₩25,105 | -1.05% | 42만 |
|---|
| 2025.10.31 | ₩26,187 | ₩26,294 | ₩25,960 | ₩26,294 | +0.41% | 15.3만 |
|---|
| 2025.10.30 | ₩25,733 | ₩26,147 | ₩25,666 | ₩26,120 | +1.50% | 11.3만 |
|---|
| 2025.10.29 | ₩26,200 | ₩26,200 | ₩25,866 | ₩25,880 | -1.22% | 13.8만 |
|---|
| 2025.10.28 | ₩25,906 | ₩26,214 | ₩25,733 | ₩26,173 | +1.03% | 15.5만 |
|---|
| 2025.10.27 | ₩25,426 | ₩25,826 | ₩25,426 | ₩25,786 | +1.42% | 16.4만 |
|---|
| 2025.10.24 | ₩25,252 | ₩25,586 | ₩25,252 | ₩25,359 | +0.42% | 20.9만 |
|---|
| 2025.10.23 | ₩25,078 | ₩25,212 | ₩24,945 | ₩25,159 | +0.32% | 10.2만 |
|---|
| 2025.10.22 | ₩25,666 | ₩25,666 | ₩25,038 | ₩25,105 | -2.19% | 19만 |
|---|
| 2025.10.21 | ₩25,866 | ₩25,906 | ₩25,492 | ₩25,666 | -0.77% | 16.1만 |
|---|
| 2025.10.20 | ₩25,346 | ₩25,706 | ₩25,346 | ₩25,626 | +1.11% | 14만 |
|---|
| 2025.10.17 | ₩25,426 | ₩25,666 | ₩25,132 | ₩25,332 | -0.37% | 20.1만 |
|---|
| 2025.10.16 | ₩25,599 | ₩25,973 | ₩25,372 | ₩25,412 | -0.73% | 19.6만 |
|---|
| 2025.10.15 | ₩25,372 | ₩25,546 | ₩25,305 | ₩25,452 | +0.32% | 20.9만 |
|---|
| 2025.10.14 | ₩25,199 | ₩25,346 | ₩24,972 | ₩25,239 | +0.16% | 20.5만 |
|---|
| 2025.10.13 | ₩25,105 | ₩25,279 | ₩24,998 | ₩25,199 | +0.37% | 15.6만 |
|---|
| 2025.10.10 | ₩25,319 | ₩25,319 | ₩24,731 | ₩24,945 | -1.48% | 33.5만 |
|---|