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 | ₩25,610 | ₩26,772 | ₩25,610 | ₩26,612 | +3.91% | 18.2만 |
| 2026.10.08 | ₩25,624 | ₩25,690 | ₩25,130 | ₩25,544 | -0.31% | 25.6만 |
| 2026.10.07 | ₩25,503 | ₩26,024 | ₩25,503 | ₩25,730 | +0.89% | 13.1만 |
| 2026.10.06 | ₩26,171 | ₩26,331 | ₩25,410 | ₩25,811 | -1.38% | 33만 |
| 2026.10.05 | ₩26,238 | ₩26,238 | ₩25,210 | ₩26,144 | -0.36% | 51.1만 |
| 2026.10.02 | ₩27,266 | ₩27,266 | ₩26,064 | ₩26,438 | -3.04% | 41.9만 |
| 2026.10.01 | ₩27,987 | ₩28,027 | ₩26,946 | ₩27,213 | -2.77% | 21.8만 |
| 2026.09.30 | ₩28,040 | ₩28,401 | ₩27,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,894 |
| -0.52% |
| 12.5만 |
| 2026.09.29 | ₩28,374 | ₩28,762 | ₩27,560 | ₩27,974 | -1.41% | 19.3만 |
|---|
| 2026.09.28 | ₩28,241 | ₩28,481 | ₩28,094 | ₩28,374 | +0.47% | 11.2만 |
|---|
| 2026.09.25 | ₩28,521 | ₩28,695 | ₩28,241 | ₩28,361 | -0.56% | 13.7만 |
|---|
| 2026.09.24 | ₩28,588 | ₩28,721 | ₩28,308 | ₩28,428 | -0.56% | 10.1만 |
|---|
| 2026.09.23 | ₩29,509 | ₩29,616 | ₩28,748 | ₩28,842 | -2.26% | 9.3만 |
|---|
| 2026.09.22 | ₩28,908 | ₩29,496 | ₩28,882 | ₩29,416 | +1.76% | 13.6만 |
|---|
| 2026.09.21 | ₩28,721 | ₩29,002 | ₩28,641 | ₩28,815 | +0.33% | 10.3만 |
|---|
| 2026.09.18 | ₩28,641 | ₩28,922 | ₩28,454 | ₩28,628 | -0.05% | 14.4만 |
|---|
| 2026.09.17 | ₩28,748 | ₩29,149 | ₩28,748 | ₩28,895 | +0.51% | 12.8만 |
|---|
| 2026.09.16 | ₩28,508 | ₩28,895 | ₩28,308 | ₩28,468 | -0.14% | 14.9만 |
|---|
| 2026.09.15 | ₩29,563 | ₩29,563 | ₩28,294 | ₩28,561 | -3.39% | 23.6만 |
|---|
| 2026.09.14 | ₩29,042 | ₩29,456 | ₩28,908 | ₩29,349 | +1.06% | 11.7만 |
|---|
| 2026.09.11 | ₩29,296 | ₩29,456 | ₩29,042 | ₩29,055 | -0.82% | 12.3만 |
|---|
| 2026.09.10 | ₩29,710 | ₩29,710 | ₩29,042 | ₩29,042 | -2.25% | 13.6만 |
|---|
| 2026.09.09 | ₩29,910 | ₩30,057 | ₩29,750 | ₩29,843 | -0.22% | 12.1만 |
|---|
| 2026.09.08 | ₩30,217 | ₩30,244 | ₩29,710 | ₩30,030 | -0.62% | 17.4만 |
|---|
| 2026.09.04 | ₩30,190 | ₩30,244 | ₩30,003 | ₩30,123 | -0.22% | 8만 |
|---|
| 2026.09.03 | ₩30,577 | ₩30,698 | ₩30,083 | ₩30,244 | -1.09% | 9만 |
|---|
| 2026.09.02 | ₩30,364 | ₩30,885 | ₩30,164 | ₩30,364 | 0.00% | 8.5만 |
|---|
| 2026.09.01 | ₩30,217 | ₩30,444 | ₩30,137 | ₩30,230 | +0.04% | 10.8만 |
|---|
| 2026.08.31 | ₩30,164 | ₩30,364 | ₩29,910 | ₩30,337 | +0.58% | 15.8만 |
|---|
| 2026.08.28 | ₩30,938 | ₩30,938 | ₩30,164 | ₩30,270 | -2.16% | 21.5만 |
|---|
| 2026.08.27 | ₩31,232 | ₩31,352 | ₩30,925 | ₩30,951 | -0.90% | 10.3만 |
|---|
| 2026.08.26 | ₩31,405 | ₩31,405 | ₩31,045 | ₩31,232 | -0.55% | 12.4만 |
|---|
| 2026.08.25 | ₩31,445 | ₩31,672 | ₩31,298 | ₩31,525 | +0.25% | 20.6만 |
|---|
| 2026.08.24 | ₩31,913 | ₩31,913 | ₩31,152 | ₩31,232 | -2.13% | 22.1만 |
|---|
| 2026.08.21 | ₩32,060 | ₩32,607 | ₩31,873 | ₩32,567 | +1.58% | 20.3만 |
|---|
| 2026.08.20 | ₩32,153 | ₩32,821 | ₩31,779 | ₩31,833 | -1.00% | 38.5만 |
|---|
| 2026.08.19 | ₩32,634 | ₩33,181 | ₩32,540 | ₩32,928 | +0.90% | 40.7만 |
|---|
| 2026.08.18 | ₩31,579 | ₩32,020 | ₩31,525 | ₩32,020 | +1.40% | 16.9만 |
|---|
| 2026.08.17 | ₩31,165 | ₩31,606 | ₩31,138 | ₩31,606 | +1.41% | 22.1만 |
|---|
| 2026.08.14 | ₩31,606 | ₩32,527 | ₩31,085 | ₩31,138 | -1.48% | 19.3만 |
|---|
| 2026.08.13 | ₩31,325 | ₩31,632 | ₩31,245 | ₩31,499 | +0.55% | 19.5만 |
|---|
| 2026.08.12 | ₩31,379 | ₩31,539 | ₩31,218 | ₩31,312 | -0.21% | 25.5만 |
|---|
| 2026.08.11 | ₩31,218 | ₩31,579 | ₩31,112 | ₩31,258 | +0.13% | 20.5만 |
|---|
| 2026.08.10 | ₩30,778 | ₩31,178 | ₩30,711 | ₩31,085 | +1.00% | 21.5만 |
|---|
| 2026.08.07 | ₩30,845 | ₩30,911 | ₩30,577 | ₩30,764 | -0.26% | 22.8만 |
|---|
| 2026.08.06 | ₩30,444 | ₩30,871 | ₩30,364 | ₩30,484 | +0.13% | 18.9만 |
|---|
| 2026.08.05 | ₩30,057 | ₩30,524 | ₩30,057 | ₩30,177 | +0.40% | 26.4만 |
|---|
| 2026.08.04 | ₩29,603 | ₩30,297 | ₩29,576 | ₩29,830 | +0.77% | 22.6만 |
|---|
| 2026.08.03 | ₩29,256 | ₩29,790 | ₩28,948 | ₩29,563 | +1.05% | 23.6만 |
|---|
| 2026.07.31 | ₩29,509 | ₩29,509 | ₩29,042 | ₩29,162 | -1.18% | 15.7만 |
|---|
| 2026.07.30 | ₩29,202 | ₩29,442 | ₩29,042 | ₩29,389 | +0.64% | 18.3만 |
|---|
| 2026.07.29 | ₩29,215 | ₩29,536 | ₩29,055 | ₩29,095 | -0.41% | 16.9만 |
|---|
| 2026.07.28 | ₩28,975 | ₩29,402 | ₩28,908 | ₩29,162 | +0.65% | 22만 |
|---|
| 2026.07.27 | ₩28,868 | ₩29,269 | ₩28,855 | ₩28,935 | +0.23% | 25.1만 |
|---|
| 2026.07.24 | ₩28,561 | ₩29,015 | ₩28,254 | ₩28,708 | +0.51% | 64.6만 |
|---|
| 2026.07.23 | ₩28,067 | ₩28,481 | ₩27,813 | ₩28,241 | +0.62% | 18만 |
|---|
| 2026.07.22 | ₩28,374 | ₩28,468 | ₩27,974 | ₩28,067 | -1.08% | 17.6만 |
|---|
| 2026.07.21 | ₩27,920 | ₩28,468 | ₩27,920 | ₩28,401 | +1.72% | 13.4만 |
|---|
| 2026.07.20 | ₩28,014 | ₩28,174 | ₩27,840 | ₩27,920 | -0.33% | 20.4만 |
|---|
| 2026.07.17 | ₩27,466 | ₩28,161 | ₩26,999 | ₩27,880 | +1.51% | 107.8만 |
|---|
| 2026.07.16 | ₩28,081 | ₩28,267 | ₩27,586 | ₩27,840 | -0.86% | 24.8만 |
|---|
| 2026.07.15 | ₩28,201 | ₩28,201 | ₩27,773 | ₩28,067 | -0.47% | 20.7만 |
|---|
| 2026.07.14 | ₩28,281 | ₩28,374 | ₩27,787 | ₩28,094 | -0.66% | 26.1만 |
|---|
| 2026.07.13 | ₩28,708 | ₩28,708 | ₩28,014 | ₩28,201 | -1.77% | 28.1만 |
|---|
| 2026.07.10 | ₩29,576 | ₩29,576 | ₩28,561 | ₩28,828 | -2.53% | 18만 |
|---|
| 2026.07.09 | ₩29,402 | ₩29,763 | ₩29,055 | ₩29,389 | -0.05% | 20.3만 |
|---|
| 2026.07.08 | ₩29,389 | ₩29,549 | ₩28,708 | ₩29,202 | -0.64% | 28.1만 |
|---|
| 2026.07.07 | ₩29,456 | ₩29,643 | ₩29,202 | ₩29,496 | +0.14% | 22.8만 |
|---|
| 2026.07.06 | ₩29,496 | ₩29,643 | ₩29,082 | ₩29,376 | -0.41% | 22.2만 |
|---|
| 2026.07.02 | ₩29,242 | ₩29,509 | ₩28,882 | ₩29,376 | +0.46% | 21.1만 |
|---|
| 2026.07.01 | ₩29,349 | ₩29,603 | ₩28,748 | ₩29,015 | -1.14% | 24만 |
|---|
| 2026.06.30 | ₩29,469 | ₩29,629 | ₩29,256 | ₩29,349 | -0.41% | 23만 |
|---|
| 2026.06.29 | ₩29,109 | ₩29,509 | ₩28,895 | ₩29,336 | +0.78% | 32.9만 |
|---|
| 2026.06.26 | ₩28,294 | ₩29,162 | ₩28,294 | ₩28,882 | +2.08% | 25.3만 |
|---|
| 2026.06.25 | ₩28,281 | ₩28,601 | ₩28,214 | ₩28,334 | +0.19% | 25.8만 |
|---|
| 2026.06.24 | ₩27,506 | ₩28,361 | ₩27,466 | ₩28,081 | +2.09% | 33.9만 |
|---|
| 2026.06.23 | ₩26,959 | ₩27,493 | ₩26,919 | ₩27,346 | +1.44% | 20.4만 |
|---|
| 2026.06.22 | ₩26,959 | ₩27,173 | ₩26,865 | ₩26,999 | +0.15% | 17만 |
|---|
| 2026.06.18 | ₩26,759 | ₩26,972 | ₩26,572 | ₩26,959 | +0.75% | 13.1만 |
|---|
| 2026.06.17 | ₩26,505 | ₩26,692 | ₩26,345 | ₩26,572 | +0.25% | 14.6만 |
|---|
| 2026.06.16 | ₩26,211 | ₩26,305 | ₩25,891 | ₩26,104 | -0.41% | 9.8만 |
|---|
| 2026.06.15 | ₩25,984 | ₩26,305 | ₩25,904 | ₩26,064 | +0.31% | 17.9만 |
|---|
| 2026.06.12 | ₩25,517 | ₩25,891 | ₩25,423 | ₩25,837 | +1.26% | 7.6만 |
|---|
| 2026.06.11 | ₩25,116 | ₩25,503 | ₩24,903 | ₩25,423 | +1.22% | 13.1만 |
|---|
| 2026.06.10 | ₩25,290 | ₩25,717 | ₩24,969 | ₩25,063 | -0.90% | 9.1만 |
|---|
| 2026.06.09 | ₩25,330 | ₩25,717 | ₩24,863 | ₩25,236 | -0.37% | 13.1만 |
|---|
| 2026.06.08 | ₩25,503 | ₩25,771 | ₩25,009 | ₩25,063 | -1.73% | 13.1만 |
|---|
| 2026.06.05 | ₩25,771 | ₩25,797 | ₩25,423 | ₩25,530 | -0.93% | 18.6만 |
|---|
| 2026.06.04 | ₩25,357 | ₩25,811 | ₩25,317 | ₩25,717 | +1.42% | 19.2만 |
|---|
| 2026.06.03 | ₩25,503 | ₩25,584 | ₩25,223 | ₩25,357 | -0.58% | 26.5만 |
|---|
| 2026.06.02 | ₩26,104 | ₩26,104 | ₩25,357 | ₩25,584 | -1.99% | 21만 |
|---|
| 2026.06.01 | ₩26,638 | ₩26,652 | ₩26,251 | ₩26,305 | -1.25% | 10.9만 |
|---|
| 2026.05.29 | ₩26,398 | ₩26,705 | ₩26,318 | ₩26,692 | +1.11% | 11만 |
|---|
| 2026.05.28 | ₩26,024 | ₩26,345 | ₩25,984 | ₩26,238 | +0.82% | 11.9만 |
|---|
| 2026.05.27 | ₩26,024 | ₩26,331 | ₩25,904 | ₩25,971 | -0.21% | 12.4만 |
|---|
| 2026.05.26 | ₩25,998 | ₩26,225 | ₩25,797 | ₩25,851 | -0.56% | 19.8만 |
|---|
| 2026.05.22 | ₩26,278 | ₩26,438 | ₩25,931 | ₩25,998 | -1.07% | 11.1만 |
|---|
| 2026.05.21 | ₩25,410 | ₩26,211 | ₩25,410 | ₩26,158 | +2.94% | 16만 |
|---|
| 2026.05.20 | ₩26,238 | ₩26,732 | ₩26,091 | ₩26,705 | +1.78% | 17.4만 |
|---|
| 2026.05.19 | ₩26,171 | ₩26,385 | ₩26,038 | ₩26,198 | +0.10% | 19만 |
|---|
| 2026.05.18 | ₩26,625 | ₩26,692 | ₩26,038 | ₩26,305 | -1.20% | 22.9만 |
|---|
| 2026.05.15 | ₩26,972 | ₩26,972 | ₩26,518 | ₩26,598 | -1.39% | 6.9만 |
|---|
| 2026.05.14 | ₩27,226 | ₩27,239 | ₩26,959 | ₩27,012 | -0.78% | 9.1만 |
|---|
| 2026.05.13 | ₩27,173 | ₩27,293 | ₩26,946 | ₩27,079 | -0.34% | 12.1만 |
|---|
| 2026.05.12 | ₩26,865 | ₩27,213 | ₩26,759 | ₩27,159 | +1.09% | 9.9만 |
|---|
| 2026.05.11 | ₩26,919 | ₩27,293 | ₩26,678 | ₩26,785 | -0.50% | 16.7만 |
|---|
| 2026.05.08 | ₩26,451 | ₩26,972 | ₩26,398 | ₩26,759 | +1.16% | 12.6만 |
|---|
| 2026.05.07 | ₩27,146 | ₩27,146 | ₩26,478 | ₩26,545 | -2.21% | 11만 |
|---|
| 2026.05.06 | ₩26,705 | ₩27,173 | ₩26,692 | ₩27,106 | +1.50% | 17만 |
|---|
| 2026.05.05 | ₩26,732 | ₩26,919 | ₩26,358 | ₩26,638 | -0.35% | 10.5만 |
|---|
| 2026.05.04 | ₩26,358 | ₩26,665 | ₩26,358 | ₩26,612 | +0.96% | 14만 |
|---|
| 2026.05.01 | ₩26,572 | ₩26,572 | ₩26,184 | ₩26,358 | -0.80% | 7.8만 |
|---|
| 2026.04.30 | ₩26,171 | ₩26,505 | ₩26,171 | ₩26,505 | +1.28% | 11.8만 |
|---|
| 2026.04.29 | ₩26,198 | ₩26,225 | ₩25,730 | ₩26,038 | -0.61% | 11.2만 |
|---|
| 2026.04.28 | ₩26,318 | ₩26,505 | ₩26,064 | ₩26,184 | -0.51% | 12만 |
|---|
| 2026.04.27 | ₩25,784 | ₩26,305 | ₩25,744 | ₩26,184 | +1.55% | 11.1만 |
|---|
| 2026.04.24 | ₩25,944 | ₩26,038 | ₩25,503 | ₩25,730 | -0.82% | 10만 |
|---|
| 2026.04.23 | ₩26,171 | ₩26,238 | ₩25,784 | ₩25,931 | -0.92% | 12.8만 |
|---|
| 2026.04.22 | ₩26,545 | ₩26,558 | ₩26,011 | ₩26,104 | -1.66% | 11만 |
|---|
| 2026.04.21 | ₩26,545 | ₩26,638 | ₩26,038 | ₩26,358 | -0.70% | 13만 |
|---|
| 2026.04.20 | ₩26,638 | ₩26,638 | ₩26,411 | ₩26,532 | -0.40% | 14만 |
|---|
| 2026.04.17 | ₩26,678 | ₩26,692 | ₩26,465 | ₩26,678 | 0.00% | 15.6만 |
|---|
| 2026.04.16 | ₩26,331 | ₩26,572 | ₩26,171 | ₩26,385 | +0.20% | 13.1만 |
|---|
| 2026.04.15 | ₩26,438 | ₩26,505 | ₩26,225 | ₩26,438 | 0.00% | 17.1만 |
|---|
| 2026.04.14 | ₩26,118 | ₩26,438 | ₩25,904 | ₩26,385 | +1.02% | 19.8만 |
|---|
| 2026.04.13 | ₩25,303 | ₩25,891 | ₩25,250 | ₩25,877 | +2.27% | 15.6만 |
|---|
| 2026.04.10 | ₩25,250 | ₩25,437 | ₩25,156 | ₩25,317 | +0.26% | 10.8만 |
|---|
| 2026.04.09 | ₩24,929 | ₩25,437 | ₩24,929 | ₩25,076 | +0.59% | 17만 |
|---|
| 2026.04.08 | ₩25,116 | ₩25,116 | ₩24,716 | ₩24,956 | -0.64% | 18만 |
|---|
| 2026.04.07 | ₩24,489 | ₩24,555 | ₩24,195 | ₩24,409 | -0.33% | 12.9만 |
|---|
| 2026.04.06 | ₩24,529 | ₩24,676 | ₩24,409 | ₩24,555 | +0.11% | 13.5만 |
|---|
| 2026.04.02 | ₩24,342 | ₩24,515 | ₩23,928 | ₩24,315 | -0.11% | 14.2만 |
|---|
| 2026.04.01 | ₩24,088 | ₩24,636 | ₩24,088 | ₩24,409 | +1.33% | 19.2만 |
|---|
| 2026.03.31 | ₩23,340 | ₩23,995 | ₩23,220 | ₩23,754 | +1.77% | 19.2만 |
|---|
| 2026.03.30 | ₩23,327 | ₩23,621 | ₩22,886 | ₩23,033 | -1.26% | 15.8만 |
|---|
| 2026.03.27 | ₩24,195 | ₩24,315 | ₩23,220 | ₩23,274 | -3.81% | 22.3만 |
|---|
| 2026.03.26 | ₩24,128 | ₩24,649 | ₩24,128 | ₩24,195 | +0.28% | 13.6만 |
|---|
| 2026.03.25 | ₩24,035 | ₩24,782 | ₩24,035 | ₩24,462 | +1.78% | 20.2만 |
|---|
| 2026.03.24 | ₩23,621 | ₩23,995 | ₩23,501 | ₩23,808 | +0.79% | 23.4만 |
|---|
| 2026.03.23 | ₩23,915 | ₩24,115 | ₩23,634 | ₩23,701 | -0.89% | 13.5만 |
|---|
| 2026.03.20 | ₩23,848 | ₩23,995 | ₩23,594 | ₩23,621 | -0.95% | 9.4만 |
|---|
| 2026.03.19 | ₩23,955 | ₩24,155 | ₩23,834 | ₩23,888 | -0.28% | 9.8만 |
|---|
| 2026.03.18 | ₩24,475 | ₩24,475 | ₩24,101 | ₩24,142 | -1.36% | 8.4만 |
|---|
| 2026.03.17 | ₩24,515 | ₩24,649 | ₩24,302 | ₩24,515 | 0.00% | 11.1만 |
|---|
| 2026.03.16 | ₩24,128 | ₩25,103 | ₩23,995 | ₩24,248 | +0.50% | 9.1만 |
|---|
| 2026.03.13 | ₩24,515 | ₩24,769 | ₩23,888 | ₩23,928 | -2.40% | 15.2만 |
|---|
| 2026.03.12 | ₩24,636 | ₩24,863 | ₩24,182 | ₩24,409 | -0.92% | 16.4만 |
|---|
| 2026.03.11 | ₩24,969 | ₩25,076 | ₩24,716 | ₩24,836 | -0.53% | 9.4만 |
|---|
| 2026.03.10 | ₩24,489 | ₩25,023 | ₩24,489 | ₩24,849 | +1.47% | 17.6만 |
|---|
| 2026.03.09 | ₩24,075 | ₩24,515 | ₩23,981 | ₩24,435 | +1.50% | 22.2만 |
|---|
| 2026.03.06 | ₩24,115 | ₩24,422 | ₩23,901 | ₩24,088 | -0.11% | 19.7만 |
|---|
| 2026.03.05 | ₩24,916 | ₩24,916 | ₩24,235 | ₩24,302 | -2.47% | 21.4만 |
|---|
| 2026.03.04 | ₩25,063 | ₩25,103 | ₩24,796 | ₩24,983 | -0.32% | 17만 |
|---|
| 2026.03.03 | ₩24,996 | ₩25,090 | ₩24,475 | ₩24,822 | -0.69% | 21.5만 |
|---|
| 2026.03.02 | ₩25,103 | ₩25,330 | ₩24,769 | ₩25,210 | +0.43% | 20.6만 |
|---|
| 2026.02.27 | ₩25,397 | ₩25,824 | ₩25,397 | ₩25,570 | +0.68% | 12.2만 |
|---|
| 2026.02.26 | ₩26,171 | ₩26,171 | ₩25,397 | ₩25,437 | -2.81% | 39.9만 |
|---|
| 2026.02.25 | ₩26,385 | ₩26,505 | ₩25,971 | ₩26,118 | -1.01% | 12.8만 |
|---|
| 2026.02.24 | ₩26,171 | ₩26,358 | ₩26,158 | ₩26,171 | 0.00% | 16.9만 |
|---|
| 2026.02.23 | ₩26,371 | ₩26,612 | ₩26,158 | ₩26,171 | -0.76% | 18.9만 |
|---|
| 2026.02.20 | ₩26,572 | ₩26,705 | ₩26,104 | ₩26,385 | -0.70% | 21.6만 |
|---|
| 2026.02.19 | ₩27,132 | ₩27,319 | ₩26,812 | ₩27,319 | +0.69% | 36.1만 |
|---|
| 2026.02.18 | ₩26,919 | ₩27,293 | ₩26,879 | ₩27,092 | +0.64% | 32.4만 |
|---|
| 2026.02.17 | ₩26,678 | ₩27,106 | ₩26,585 | ₩26,812 | +0.50% | 43.2만 |
|---|
| 2026.02.13 | ₩26,184 | ₩26,558 | ₩26,118 | ₩26,558 | +1.43% | 23만 |
|---|
| 2026.02.12 | ₩26,331 | ₩26,371 | ₩25,971 | ₩26,158 | -0.66% | 18만 |
|---|
| 2026.02.11 | ₩26,104 | ₩26,305 | ₩25,771 | ₩26,225 | +0.46% | 23.2만 |
|---|
| 2026.02.10 | ₩25,957 | ₩26,118 | ₩25,797 | ₩25,931 | -0.10% | 12.8만 |
|---|
| 2026.02.09 | ₩25,744 | ₩25,957 | ₩25,397 | ₩25,917 | +0.67% | 15.2만 |
|---|
| 2026.02.06 | ₩25,250 | ₩25,717 | ₩25,250 | ₩25,690 | +1.75% | 13.8만 |
|---|
| 2026.02.05 | ₩25,410 | ₩25,690 | ₩25,143 | ₩25,170 | -0.95% | 15.4만 |
|---|
| 2026.02.04 | ₩26,024 | ₩26,038 | ₩25,370 | ₩25,637 | -1.49% | 17.2만 |
|---|
| 2026.02.03 | ₩26,011 | ₩26,211 | ₩25,530 | ₩25,797 | -0.82% | 19.3만 |
|---|
| 2026.02.02 | ₩25,437 | ₩25,877 | ₩25,370 | ₩25,811 | +1.47% | 15.9만 |
|---|
| 2026.01.30 | ₩25,517 | ₩25,690 | ₩25,223 | ₩25,503 | -0.05% | 12.4만 |
|---|
| 2026.01.29 | ₩25,490 | ₩25,597 | ₩25,303 | ₩25,584 | +0.37% | 10.7만 |
|---|
| 2026.01.28 | ₩25,904 | ₩25,904 | ₩25,410 | ₩25,463 | -1.70% | 17.2만 |
|---|
| 2026.01.27 | ₩26,078 | ₩26,171 | ₩25,744 | ₩25,904 | -0.67% | 15.1만 |
|---|
| 2026.01.26 | ₩26,011 | ₩26,198 | ₩25,877 | ₩26,091 | +0.31% | 11.5만 |
|---|
| 2026.01.23 | ₩26,238 | ₩26,385 | ₩25,851 | ₩26,024 | -0.81% | 14.4만 |
|---|
| 2026.01.22 | ₩26,104 | ₩26,425 | ₩25,677 | ₩26,225 | +0.46% | 25.9만 |
|---|
| 2026.01.21 | ₩25,437 | ₩25,957 | ₩25,423 | ₩25,957 | +2.05% | 25.3만 |
|---|
| 2026.01.20 | ₩24,943 | ₩25,290 | ₩24,702 | ₩25,290 | +1.39% | 20.7만 |
|---|
| 2026.01.16 | ₩25,450 | ₩25,637 | ₩25,130 | ₩25,130 | -1.26% | 54만 |
|---|
| 2026.01.15 | ₩25,824 | ₩25,824 | ₩25,263 | ₩25,383 | -1.71% | 18.3만 |
|---|
| 2026.01.14 | ₩25,330 | ₩25,664 | ₩25,303 | ₩25,610 | +1.11% | 23.8만 |
|---|
| 2026.01.13 | ₩25,704 | ₩25,784 | ₩25,076 | ₩25,250 | -1.77% | 19만 |
|---|
| 2026.01.12 | ₩25,837 | ₩25,864 | ₩25,223 | ₩25,597 | -0.93% | 23.1만 |
|---|
| 2026.01.09 | ₩25,677 | ₩25,971 | ₩25,624 | ₩25,877 | +0.78% | 13.1만 |
|---|
| 2026.01.08 | ₩25,904 | ₩25,904 | ₩25,290 | ₩25,490 | -1.60% | 21.4만 |
|---|
| 2026.01.07 | ₩25,557 | ₩26,225 | ₩25,544 | ₩25,917 | +1.41% | 27.1만 |
|---|
| 2026.01.06 | ₩25,063 | ₩25,557 | ₩25,023 | ₩25,423 | +1.44% | 18.4만 |
|---|
| 2026.01.05 | ₩25,357 | ₩25,357 | ₩24,555 | ₩24,969 | -1.53% | 23.7만 |
|---|
| 2026.01.02 | ₩25,557 | ₩25,557 | ₩24,983 | ₩25,196 | -1.41% | 17.5만 |
|---|
| 2025.12.31 | ₩25,290 | ₩25,503 | ₩25,090 | ₩25,290 | 0.00% | 15.3만 |
|---|
| 2025.12.30 | ₩25,370 | ₩25,437 | ₩25,049 | ₩25,290 | -0.32% | 25.2만 |
|---|
| 2025.12.29 | ₩25,637 | ₩25,637 | ₩25,223 | ₩25,236 | -1.56% | 11.2만 |
|---|
| 2025.12.26 | ₩25,864 | ₩25,864 | ₩25,517 | ₩25,704 | -0.62% | 14.8만 |
|---|
| 2025.12.24 | ₩25,811 | ₩25,837 | ₩25,584 | ₩25,771 | -0.16% | 10.3만 |
|---|
| 2025.12.23 | ₩25,704 | ₩25,704 | ₩25,423 | ₩25,610 | -0.36% | 9.8만 |
|---|
| 2025.12.22 | ₩25,503 | ₩25,637 | ₩25,290 | ₩25,610 | +0.42% | 16.2만 |
|---|
| 2025.12.19 | ₩25,076 | ₩25,437 | ₩25,036 | ₩25,330 | +1.01% | 12.5만 |
|---|
| 2025.12.18 | ₩25,263 | ₩25,397 | ₩24,889 | ₩25,009 | -1.00% | 13.5만 |
|---|
| 2025.12.17 | ₩25,223 | ₩25,517 | ₩25,036 | ₩25,036 | -0.74% | 17.5만 |
|---|
| 2025.12.16 | ₩25,610 | ₩25,610 | ₩25,049 | ₩25,103 | -1.98% | 19.7만 |
|---|
| 2025.12.15 | ₩25,383 | ₩25,597 | ₩25,236 | ₩25,370 | -0.05% | 15.3만 |
|---|
| 2025.12.12 | ₩25,370 | ₩25,503 | ₩25,183 | ₩25,317 | -0.21% | 9.5만 |
|---|
| 2025.12.11 | ₩25,223 | ₩25,503 | ₩25,156 | ₩25,370 | +0.58% | 20.3만 |
|---|
| 2025.12.10 | ₩25,303 | ₩25,437 | ₩25,116 | ₩25,303 | 0.00% | 13.4만 |
|---|
| 2025.12.09 | ₩25,664 | ₩25,811 | ₩25,330 | ₩25,330 | -1.30% | 19.7만 |
|---|
| 2025.12.08 | ₩25,544 | ₩25,797 | ₩25,437 | ₩25,650 | +0.42% | 32.6만 |
|---|
| 2025.12.05 | ₩25,463 | ₩25,570 | ₩25,263 | ₩25,423 | -0.16% | 12.4만 |
|---|
| 2025.12.04 | ₩25,009 | ₩25,463 | ₩25,009 | ₩25,330 | +1.28% | 17만 |
|---|
| 2025.12.03 | ₩24,903 | ₩25,303 | ₩24,903 | ₩25,156 | +1.02% | 20.7만 |
|---|
| 2025.12.02 | ₩25,357 | ₩25,690 | ₩24,969 | ₩24,983 | -1.47% | 19.2만 |
|---|
| 2025.12.01 | ₩26,051 | ₩26,051 | ₩25,290 | ₩25,290 | -2.92% | 20만 |
|---|
| 2025.11.28 | ₩26,238 | ₩26,238 | ₩25,931 | ₩26,078 | -0.61% | 9만 |
|---|
| 2025.11.26 | ₩25,998 | ₩26,171 | ₩25,877 | ₩26,024 | +0.10% | 23.1만 |
|---|
| 2025.11.25 | ₩25,704 | ₩25,917 | ₩25,557 | ₩25,877 | +0.68% | 23.5만 |
|---|
| 2025.11.24 | ₩24,916 | ₩25,637 | ₩24,756 | ₩25,544 | +2.52% | 36.9만 |
|---|
| 2025.11.21 | ₩24,088 | ₩24,836 | ₩23,874 | ₩24,729 | +2.66% | 15.7만 |
|---|
| 2025.11.20 | ₩25,250 | ₩25,610 | ₩24,782 | ₩24,849 | -1.59% | 19.5만 |
|---|
| 2025.11.19 | ₩25,143 | ₩25,370 | ₩25,036 | ₩25,143 | 0.00% | 18.8만 |
|---|
| 2025.11.18 | ₩25,290 | ₩25,357 | ₩24,903 | ₩25,210 | -0.32% | 23.4만 |
|---|
| 2025.11.17 | ₩25,090 | ₩25,530 | ₩25,036 | ₩25,290 | +0.80% | 29.8만 |
|---|
| 2025.11.14 | ₩24,622 | ₩25,276 | ₩24,622 | ₩24,996 | +1.52% | 29.4만 |
|---|
| 2025.11.13 | ₩24,983 | ₩25,303 | ₩24,836 | ₩24,836 | -0.59% | 17.8만 |
|---|
| 2025.11.12 | ₩24,969 | ₩25,236 | ₩24,969 | ₩25,223 | +1.02% | 20.9만 |
|---|
| 2025.11.11 | ₩24,061 | ₩24,889 | ₩23,901 | ₩24,796 | +3.05% | 18만 |
|---|
| 2025.11.10 | ₩23,741 | ₩24,142 | ₩23,701 | ₩23,955 | +0.90% | 30.6만 |
|---|
| 2025.11.07 | ₩23,915 | ₩23,915 | ₩23,394 | ₩23,714 | -0.84% | 20.6만 |
|---|
| 2025.11.06 | ₩24,075 | ₩24,208 | ₩23,781 | ₩23,928 | -0.61% | 30.2만 |
|---|
| 2025.11.05 | ₩24,235 | ₩24,368 | ₩23,901 | ₩24,155 | -0.33% | 22.4만 |
|---|
| 2025.11.04 | ₩24,822 | ₩24,903 | ₩24,275 | ₩24,342 | -1.94% | 24.4만 |
|---|
| 2025.11.03 | ₩25,370 | ₩25,503 | ₩24,569 | ₩25,103 | -1.05% | 42만 |
|---|
| 2025.10.31 | ₩26,184 | ₩26,291 | ₩25,957 | ₩26,291 | +0.41% | 15.3만 |
|---|
| 2025.10.30 | ₩25,730 | ₩26,144 | ₩25,664 | ₩26,118 | +1.50% | 11.3만 |
|---|
| 2025.10.29 | ₩26,198 | ₩26,198 | ₩25,864 | ₩25,877 | -1.22% | 13.8만 |
|---|
| 2025.10.28 | ₩25,904 | ₩26,211 | ₩25,730 | ₩26,171 | +1.03% | 15.5만 |
|---|
| 2025.10.27 | ₩25,423 | ₩25,824 | ₩25,423 | ₩25,784 | +1.42% | 16.4만 |
|---|
| 2025.10.24 | ₩25,250 | ₩25,584 | ₩25,250 | ₩25,357 | +0.42% | 20.9만 |
|---|
| 2025.10.23 | ₩25,076 | ₩25,210 | ₩24,943 | ₩25,156 | +0.32% | 10.2만 |
|---|
| 2025.10.22 | ₩25,664 | ₩25,664 | ₩25,036 | ₩25,103 | -2.19% | 19만 |
|---|
| 2025.10.21 | ₩25,864 | ₩25,904 | ₩25,490 | ₩25,664 | -0.77% | 16.1만 |
|---|
| 2025.10.20 | ₩25,343 | ₩25,704 | ₩25,343 | ₩25,624 | +1.11% | 14만 |
|---|
| 2025.10.17 | ₩25,423 | ₩25,664 | ₩25,130 | ₩25,330 | -0.37% | 20.1만 |
|---|
| 2025.10.16 | ₩25,597 | ₩25,971 | ₩25,370 | ₩25,410 | -0.73% | 19.6만 |
|---|
| 2025.10.15 | ₩25,370 | ₩25,544 | ₩25,303 | ₩25,450 | +0.32% | 20.9만 |
|---|
| 2025.10.14 | ₩25,196 | ₩25,343 | ₩24,969 | ₩25,236 | +0.16% | 20.5만 |
|---|
| 2025.10.13 | ₩25,103 | ₩25,276 | ₩24,996 | ₩25,196 | +0.37% | 15.6만 |
|---|
| 2025.10.10 | ₩25,317 | ₩25,317 | ₩24,729 | ₩24,943 | -1.48% | 33.5만 |
|---|