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 | ₩25,590 | ₩26,751 | ₩25,590 | ₩26,590 | +3.91% | 18.2만 |
| 2026.10.08 | ₩25,603 | ₩25,670 | ₩25,109 | ₩25,523 | -0.31% | 25.6만 |
| 2026.10.07 | ₩25,483 | ₩26,003 | ₩25,483 | ₩25,710 | +0.89% | 13.1만 |
| 2026.10.06 | ₩26,150 | ₩26,310 | ₩25,390 | ₩25,790 | -1.38% | 33만 |
| 2026.10.05 | ₩26,217 | ₩26,217 | ₩25,190 | ₩26,123 | -0.36% | 51.1만 |
| 2026.10.02 | ₩27,244 | ₩27,244 | ₩26,043 | ₩26,417 | -3.04% | 41.9만 |
| 2026.10.01 | ₩27,965 | ₩28,005 | ₩26,924 | ₩27,191 | -2.77% | 21.8만 |
| 2026.09.30 | ₩28,018 | ₩28,378 | ₩27,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,871 |
| -0.52% |
| 12.5만 |
| 2026.09.29 | ₩28,352 | ₩28,738 | ₩27,538 | ₩27,951 | -1.41% | 19.3만 |
|---|
| 2026.09.28 | ₩28,218 | ₩28,458 | ₩28,071 | ₩28,352 | +0.47% | 11.2만 |
|---|
| 2026.09.25 | ₩28,498 | ₩28,672 | ₩28,218 | ₩28,338 | -0.56% | 13.7만 |
|---|
| 2026.09.24 | ₩28,565 | ₩28,698 | ₩28,285 | ₩28,405 | -0.56% | 10.1만 |
|---|
| 2026.09.23 | ₩29,486 | ₩29,592 | ₩28,725 | ₩28,819 | -2.26% | 9.3만 |
|---|
| 2026.09.22 | ₩28,885 | ₩29,472 | ₩28,859 | ₩29,392 | +1.76% | 13.6만 |
|---|
| 2026.09.21 | ₩28,698 | ₩28,979 | ₩28,618 | ₩28,792 | +0.33% | 10.3만 |
|---|
| 2026.09.18 | ₩28,618 | ₩28,899 | ₩28,432 | ₩28,605 | -0.05% | 14.4만 |
|---|
| 2026.09.17 | ₩28,725 | ₩29,125 | ₩28,725 | ₩28,872 | +0.51% | 12.8만 |
|---|
| 2026.09.16 | ₩28,485 | ₩28,872 | ₩28,285 | ₩28,445 | -0.14% | 14.9만 |
|---|
| 2026.09.15 | ₩29,539 | ₩29,539 | ₩28,271 | ₩28,538 | -3.39% | 23.6만 |
|---|
| 2026.09.14 | ₩29,019 | ₩29,432 | ₩28,885 | ₩29,325 | +1.06% | 11.7만 |
|---|
| 2026.09.11 | ₩29,272 | ₩29,432 | ₩29,019 | ₩29,032 | -0.82% | 12.3만 |
|---|
| 2026.09.10 | ₩29,686 | ₩29,686 | ₩29,019 | ₩29,019 | -2.25% | 13.6만 |
|---|
| 2026.09.09 | ₩29,886 | ₩30,033 | ₩29,726 | ₩29,819 | -0.22% | 12.1만 |
|---|
| 2026.09.08 | ₩30,193 | ₩30,219 | ₩29,686 | ₩30,006 | -0.62% | 17.4만 |
|---|
| 2026.09.04 | ₩30,166 | ₩30,219 | ₩29,979 | ₩30,099 | -0.22% | 8만 |
|---|
| 2026.09.03 | ₩30,553 | ₩30,673 | ₩30,059 | ₩30,219 | -1.09% | 9만 |
|---|
| 2026.09.02 | ₩30,339 | ₩30,860 | ₩30,139 | ₩30,339 | 0.00% | 8.5만 |
|---|
| 2026.09.01 | ₩30,193 | ₩30,420 | ₩30,113 | ₩30,206 | +0.04% | 10.8만 |
|---|
| 2026.08.31 | ₩30,139 | ₩30,339 | ₩29,886 | ₩30,313 | +0.58% | 15.8만 |
|---|
| 2026.08.28 | ₩30,913 | ₩30,913 | ₩30,139 | ₩30,246 | -2.16% | 21.5만 |
|---|
| 2026.08.27 | ₩31,207 | ₩31,327 | ₩30,900 | ₩30,927 | -0.90% | 10.3만 |
|---|
| 2026.08.26 | ₩31,380 | ₩31,380 | ₩31,020 | ₩31,207 | -0.55% | 12.4만 |
|---|
| 2026.08.25 | ₩31,420 | ₩31,647 | ₩31,273 | ₩31,500 | +0.25% | 20.6만 |
|---|
| 2026.08.24 | ₩31,887 | ₩31,887 | ₩31,127 | ₩31,207 | -2.13% | 22.1만 |
|---|
| 2026.08.21 | ₩32,034 | ₩32,581 | ₩31,847 | ₩32,541 | +1.58% | 20.3만 |
|---|
| 2026.08.20 | ₩32,127 | ₩32,794 | ₩31,754 | ₩31,807 | -1.00% | 38.5만 |
|---|
| 2026.08.19 | ₩32,608 | ₩33,155 | ₩32,514 | ₩32,901 | +0.90% | 40.7만 |
|---|
| 2026.08.18 | ₩31,554 | ₩31,994 | ₩31,500 | ₩31,994 | +1.40% | 16.9만 |
|---|
| 2026.08.17 | ₩31,140 | ₩31,580 | ₩31,113 | ₩31,580 | +1.41% | 22.1만 |
|---|
| 2026.08.14 | ₩31,580 | ₩32,501 | ₩31,060 | ₩31,113 | -1.48% | 19.3만 |
|---|
| 2026.08.13 | ₩31,300 | ₩31,607 | ₩31,220 | ₩31,474 | +0.55% | 19.5만 |
|---|
| 2026.08.12 | ₩31,353 | ₩31,514 | ₩31,193 | ₩31,287 | -0.21% | 25.5만 |
|---|
| 2026.08.11 | ₩31,193 | ₩31,554 | ₩31,087 | ₩31,233 | +0.13% | 20.5만 |
|---|
| 2026.08.10 | ₩30,753 | ₩31,153 | ₩30,686 | ₩31,060 | +1.00% | 21.5만 |
|---|
| 2026.08.07 | ₩30,820 | ₩30,886 | ₩30,553 | ₩30,740 | -0.26% | 22.8만 |
|---|
| 2026.08.06 | ₩30,420 | ₩30,846 | ₩30,339 | ₩30,460 | +0.13% | 18.9만 |
|---|
| 2026.08.05 | ₩30,033 | ₩30,500 | ₩30,033 | ₩30,153 | +0.40% | 26.4만 |
|---|
| 2026.08.04 | ₩29,579 | ₩30,273 | ₩29,552 | ₩29,806 | +0.77% | 22.6만 |
|---|
| 2026.08.03 | ₩29,232 | ₩29,766 | ₩28,925 | ₩29,539 | +1.05% | 23.6만 |
|---|
| 2026.07.31 | ₩29,486 | ₩29,486 | ₩29,019 | ₩29,139 | -1.18% | 15.7만 |
|---|
| 2026.07.30 | ₩29,179 | ₩29,419 | ₩29,019 | ₩29,366 | +0.64% | 18.3만 |
|---|
| 2026.07.29 | ₩29,192 | ₩29,512 | ₩29,032 | ₩29,072 | -0.41% | 16.9만 |
|---|
| 2026.07.28 | ₩28,952 | ₩29,379 | ₩28,885 | ₩29,139 | +0.65% | 22만 |
|---|
| 2026.07.27 | ₩28,845 | ₩29,245 | ₩28,832 | ₩28,912 | +0.23% | 25.1만 |
|---|
| 2026.07.24 | ₩28,538 | ₩28,992 | ₩28,231 | ₩28,685 | +0.51% | 64.6만 |
|---|
| 2026.07.23 | ₩28,045 | ₩28,458 | ₩27,791 | ₩28,218 | +0.62% | 18만 |
|---|
| 2026.07.22 | ₩28,352 | ₩28,445 | ₩27,951 | ₩28,045 | -1.08% | 17.6만 |
|---|
| 2026.07.21 | ₩27,898 | ₩28,445 | ₩27,898 | ₩28,378 | +1.72% | 13.4만 |
|---|
| 2026.07.20 | ₩27,991 | ₩28,151 | ₩27,818 | ₩27,898 | -0.33% | 20.4만 |
|---|
| 2026.07.17 | ₩27,444 | ₩28,138 | ₩26,977 | ₩27,858 | +1.51% | 107.8만 |
|---|
| 2026.07.16 | ₩28,058 | ₩28,245 | ₩27,564 | ₩27,818 | -0.86% | 24.8만 |
|---|
| 2026.07.15 | ₩28,178 | ₩28,178 | ₩27,751 | ₩28,045 | -0.47% | 20.7만 |
|---|
| 2026.07.14 | ₩28,258 | ₩28,352 | ₩27,764 | ₩28,071 | -0.66% | 26.1만 |
|---|
| 2026.07.13 | ₩28,685 | ₩28,685 | ₩27,991 | ₩28,178 | -1.77% | 28.1만 |
|---|
| 2026.07.10 | ₩29,552 | ₩29,552 | ₩28,538 | ₩28,805 | -2.53% | 18만 |
|---|
| 2026.07.09 | ₩29,379 | ₩29,739 | ₩29,032 | ₩29,366 | -0.05% | 20.3만 |
|---|
| 2026.07.08 | ₩29,366 | ₩29,526 | ₩28,685 | ₩29,179 | -0.64% | 28.1만 |
|---|
| 2026.07.07 | ₩29,432 | ₩29,619 | ₩29,179 | ₩29,472 | +0.14% | 22.8만 |
|---|
| 2026.07.06 | ₩29,472 | ₩29,619 | ₩29,059 | ₩29,352 | -0.41% | 22.2만 |
|---|
| 2026.07.02 | ₩29,219 | ₩29,486 | ₩28,859 | ₩29,352 | +0.46% | 21.1만 |
|---|
| 2026.07.01 | ₩29,325 | ₩29,579 | ₩28,725 | ₩28,992 | -1.14% | 24만 |
|---|
| 2026.06.30 | ₩29,446 | ₩29,606 | ₩29,232 | ₩29,325 | -0.41% | 23만 |
|---|
| 2026.06.29 | ₩29,085 | ₩29,486 | ₩28,872 | ₩29,312 | +0.78% | 32.9만 |
|---|
| 2026.06.26 | ₩28,271 | ₩29,139 | ₩28,271 | ₩28,859 | +2.08% | 25.3만 |
|---|
| 2026.06.25 | ₩28,258 | ₩28,578 | ₩28,191 | ₩28,312 | +0.19% | 25.8만 |
|---|
| 2026.06.24 | ₩27,484 | ₩28,338 | ₩27,444 | ₩28,058 | +2.09% | 33.9만 |
|---|
| 2026.06.23 | ₩26,937 | ₩27,471 | ₩26,897 | ₩27,324 | +1.44% | 20.4만 |
|---|
| 2026.06.22 | ₩26,937 | ₩27,151 | ₩26,844 | ₩26,977 | +0.15% | 17만 |
|---|
| 2026.06.18 | ₩26,737 | ₩26,951 | ₩26,550 | ₩26,937 | +0.75% | 13.1만 |
|---|
| 2026.06.17 | ₩26,484 | ₩26,670 | ₩26,324 | ₩26,550 | +0.25% | 14.6만 |
|---|
| 2026.06.16 | ₩26,190 | ₩26,284 | ₩25,870 | ₩26,083 | -0.41% | 9.8만 |
|---|
| 2026.06.15 | ₩25,963 | ₩26,284 | ₩25,883 | ₩26,043 | +0.31% | 17.9만 |
|---|
| 2026.06.12 | ₩25,496 | ₩25,870 | ₩25,403 | ₩25,817 | +1.26% | 7.6만 |
|---|
| 2026.06.11 | ₩25,096 | ₩25,483 | ₩24,883 | ₩25,403 | +1.22% | 13.1만 |
|---|
| 2026.06.10 | ₩25,270 | ₩25,696 | ₩24,949 | ₩25,043 | -0.90% | 9.1만 |
|---|
| 2026.06.09 | ₩25,310 | ₩25,696 | ₩24,843 | ₩25,216 | -0.37% | 13.1만 |
|---|
| 2026.06.08 | ₩25,483 | ₩25,750 | ₩24,989 | ₩25,043 | -1.73% | 13.1만 |
|---|
| 2026.06.05 | ₩25,750 | ₩25,777 | ₩25,403 | ₩25,510 | -0.93% | 18.6만 |
|---|
| 2026.06.04 | ₩25,336 | ₩25,790 | ₩25,296 | ₩25,696 | +1.42% | 19.2만 |
|---|
| 2026.06.03 | ₩25,483 | ₩25,563 | ₩25,203 | ₩25,336 | -0.58% | 26.5만 |
|---|
| 2026.06.02 | ₩26,083 | ₩26,083 | ₩25,336 | ₩25,563 | -1.99% | 21만 |
|---|
| 2026.06.01 | ₩26,617 | ₩26,630 | ₩26,230 | ₩26,284 | -1.25% | 10.9만 |
|---|
| 2026.05.29 | ₩26,377 | ₩26,684 | ₩26,297 | ₩26,670 | +1.11% | 11만 |
|---|
| 2026.05.28 | ₩26,003 | ₩26,324 | ₩25,963 | ₩26,217 | +0.82% | 11.9만 |
|---|
| 2026.05.27 | ₩26,003 | ₩26,310 | ₩25,883 | ₩25,950 | -0.21% | 12.4만 |
|---|
| 2026.05.26 | ₩25,977 | ₩26,203 | ₩25,777 | ₩25,830 | -0.56% | 19.8만 |
|---|
| 2026.05.22 | ₩26,257 | ₩26,417 | ₩25,910 | ₩25,977 | -1.07% | 11.1만 |
|---|
| 2026.05.21 | ₩25,390 | ₩26,190 | ₩25,390 | ₩26,137 | +2.94% | 16만 |
|---|
| 2026.05.20 | ₩26,217 | ₩26,710 | ₩26,070 | ₩26,684 | +1.78% | 17.4만 |
|---|
| 2026.05.19 | ₩26,150 | ₩26,364 | ₩26,017 | ₩26,177 | +0.10% | 19만 |
|---|
| 2026.05.18 | ₩26,604 | ₩26,670 | ₩26,017 | ₩26,284 | -1.20% | 22.9만 |
|---|
| 2026.05.15 | ₩26,951 | ₩26,951 | ₩26,497 | ₩26,577 | -1.39% | 6.9만 |
|---|
| 2026.05.14 | ₩27,204 | ₩27,217 | ₩26,937 | ₩26,991 | -0.78% | 9.1만 |
|---|
| 2026.05.13 | ₩27,151 | ₩27,271 | ₩26,924 | ₩27,057 | -0.34% | 12.1만 |
|---|
| 2026.05.12 | ₩26,844 | ₩27,191 | ₩26,737 | ₩27,137 | +1.09% | 9.9만 |
|---|
| 2026.05.11 | ₩26,897 | ₩27,271 | ₩26,657 | ₩26,764 | -0.50% | 16.7만 |
|---|
| 2026.05.08 | ₩26,430 | ₩26,951 | ₩26,377 | ₩26,737 | +1.16% | 12.6만 |
|---|
| 2026.05.07 | ₩27,124 | ₩27,124 | ₩26,457 | ₩26,524 | -2.21% | 11만 |
|---|
| 2026.05.06 | ₩26,684 | ₩27,151 | ₩26,670 | ₩27,084 | +1.50% | 17만 |
|---|
| 2026.05.05 | ₩26,710 | ₩26,897 | ₩26,337 | ₩26,617 | -0.35% | 10.5만 |
|---|
| 2026.05.04 | ₩26,337 | ₩26,644 | ₩26,337 | ₩26,590 | +0.96% | 14만 |
|---|
| 2026.05.01 | ₩26,550 | ₩26,550 | ₩26,163 | ₩26,337 | -0.80% | 7.8만 |
|---|
| 2026.04.30 | ₩26,150 | ₩26,484 | ₩26,150 | ₩26,484 | +1.28% | 11.8만 |
|---|
| 2026.04.29 | ₩26,177 | ₩26,203 | ₩25,710 | ₩26,017 | -0.61% | 11.2만 |
|---|
| 2026.04.28 | ₩26,297 | ₩26,484 | ₩26,043 | ₩26,163 | -0.51% | 12만 |
|---|
| 2026.04.27 | ₩25,763 | ₩26,284 | ₩25,723 | ₩26,163 | +1.55% | 11.1만 |
|---|
| 2026.04.24 | ₩25,923 | ₩26,017 | ₩25,483 | ₩25,710 | -0.82% | 10만 |
|---|
| 2026.04.23 | ₩26,150 | ₩26,217 | ₩25,763 | ₩25,910 | -0.92% | 12.8만 |
|---|
| 2026.04.22 | ₩26,524 | ₩26,537 | ₩25,990 | ₩26,083 | -1.66% | 11만 |
|---|
| 2026.04.21 | ₩26,524 | ₩26,617 | ₩26,017 | ₩26,337 | -0.70% | 13만 |
|---|
| 2026.04.20 | ₩26,617 | ₩26,617 | ₩26,390 | ₩26,510 | -0.40% | 14만 |
|---|
| 2026.04.17 | ₩26,657 | ₩26,670 | ₩26,444 | ₩26,657 | 0.00% | 15.6만 |
|---|
| 2026.04.16 | ₩26,310 | ₩26,550 | ₩26,150 | ₩26,364 | +0.20% | 13.1만 |
|---|
| 2026.04.15 | ₩26,417 | ₩26,484 | ₩26,203 | ₩26,417 | 0.00% | 17.1만 |
|---|
| 2026.04.14 | ₩26,097 | ₩26,417 | ₩25,883 | ₩26,364 | +1.02% | 19.8만 |
|---|
| 2026.04.13 | ₩25,283 | ₩25,870 | ₩25,230 | ₩25,857 | +2.27% | 15.6만 |
|---|
| 2026.04.10 | ₩25,230 | ₩25,416 | ₩25,136 | ₩25,296 | +0.26% | 10.8만 |
|---|
| 2026.04.09 | ₩24,909 | ₩25,416 | ₩24,909 | ₩25,056 | +0.59% | 17만 |
|---|
| 2026.04.08 | ₩25,096 | ₩25,096 | ₩24,696 | ₩24,936 | -0.64% | 18만 |
|---|
| 2026.04.07 | ₩24,469 | ₩24,536 | ₩24,176 | ₩24,389 | -0.33% | 12.9만 |
|---|
| 2026.04.06 | ₩24,509 | ₩24,656 | ₩24,389 | ₩24,536 | +0.11% | 13.5만 |
|---|
| 2026.04.02 | ₩24,322 | ₩24,496 | ₩23,909 | ₩24,296 | -0.11% | 14.2만 |
|---|
| 2026.04.01 | ₩24,069 | ₩24,616 | ₩24,069 | ₩24,389 | +1.33% | 19.2만 |
|---|
| 2026.03.31 | ₩23,322 | ₩23,975 | ₩23,202 | ₩23,735 | +1.77% | 19.2만 |
|---|
| 2026.03.30 | ₩23,308 | ₩23,602 | ₩22,868 | ₩23,015 | -1.26% | 15.8만 |
|---|
| 2026.03.27 | ₩24,176 | ₩24,296 | ₩23,202 | ₩23,255 | -3.81% | 22.3만 |
|---|
| 2026.03.26 | ₩24,109 | ₩24,629 | ₩24,109 | ₩24,176 | +0.28% | 13.6만 |
|---|
| 2026.03.25 | ₩24,015 | ₩24,763 | ₩24,015 | ₩24,442 | +1.78% | 20.2만 |
|---|
| 2026.03.24 | ₩23,602 | ₩23,975 | ₩23,482 | ₩23,789 | +0.79% | 23.4만 |
|---|
| 2026.03.23 | ₩23,895 | ₩24,095 | ₩23,615 | ₩23,682 | -0.89% | 13.5만 |
|---|
| 2026.03.20 | ₩23,829 | ₩23,975 | ₩23,575 | ₩23,602 | -0.95% | 9.4만 |
|---|
| 2026.03.19 | ₩23,935 | ₩24,135 | ₩23,815 | ₩23,869 | -0.28% | 9.8만 |
|---|
| 2026.03.18 | ₩24,456 | ₩24,456 | ₩24,082 | ₩24,122 | -1.36% | 8.4만 |
|---|
| 2026.03.17 | ₩24,496 | ₩24,629 | ₩24,282 | ₩24,496 | 0.00% | 11.1만 |
|---|
| 2026.03.16 | ₩24,109 | ₩25,083 | ₩23,975 | ₩24,229 | +0.50% | 9.1만 |
|---|
| 2026.03.13 | ₩24,496 | ₩24,749 | ₩23,869 | ₩23,909 | -2.40% | 15.2만 |
|---|
| 2026.03.12 | ₩24,616 | ₩24,843 | ₩24,162 | ₩24,389 | -0.92% | 16.4만 |
|---|
| 2026.03.11 | ₩24,949 | ₩25,056 | ₩24,696 | ₩24,816 | -0.53% | 9.4만 |
|---|
| 2026.03.10 | ₩24,469 | ₩25,003 | ₩24,469 | ₩24,829 | +1.47% | 17.6만 |
|---|
| 2026.03.09 | ₩24,055 | ₩24,496 | ₩23,962 | ₩24,416 | +1.50% | 22.2만 |
|---|
| 2026.03.06 | ₩24,095 | ₩24,402 | ₩23,882 | ₩24,069 | -0.11% | 19.7만 |
|---|
| 2026.03.05 | ₩24,896 | ₩24,896 | ₩24,216 | ₩24,282 | -2.47% | 21.4만 |
|---|
| 2026.03.04 | ₩25,043 | ₩25,083 | ₩24,776 | ₩24,963 | -0.32% | 17만 |
|---|
| 2026.03.03 | ₩24,976 | ₩25,069 | ₩24,456 | ₩24,803 | -0.69% | 21.5만 |
|---|
| 2026.03.02 | ₩25,083 | ₩25,310 | ₩24,749 | ₩25,190 | +0.43% | 20.6만 |
|---|
| 2026.02.27 | ₩25,376 | ₩25,803 | ₩25,376 | ₩25,550 | +0.68% | 12.2만 |
|---|
| 2026.02.26 | ₩26,150 | ₩26,150 | ₩25,376 | ₩25,416 | -2.81% | 39.9만 |
|---|
| 2026.02.25 | ₩26,364 | ₩26,484 | ₩25,950 | ₩26,097 | -1.01% | 12.8만 |
|---|
| 2026.02.24 | ₩26,150 | ₩26,337 | ₩26,137 | ₩26,150 | 0.00% | 16.9만 |
|---|
| 2026.02.23 | ₩26,350 | ₩26,590 | ₩26,137 | ₩26,150 | -0.76% | 18.9만 |
|---|
| 2026.02.20 | ₩26,550 | ₩26,684 | ₩26,083 | ₩26,364 | -0.70% | 21.6만 |
|---|
| 2026.02.19 | ₩27,111 | ₩27,298 | ₩26,791 | ₩27,298 | +0.69% | 36.1만 |
|---|
| 2026.02.18 | ₩26,897 | ₩27,271 | ₩26,857 | ₩27,071 | +0.64% | 32.4만 |
|---|
| 2026.02.17 | ₩26,657 | ₩27,084 | ₩26,564 | ₩26,791 | +0.50% | 43.2만 |
|---|
| 2026.02.13 | ₩26,163 | ₩26,537 | ₩26,097 | ₩26,537 | +1.43% | 23만 |
|---|
| 2026.02.12 | ₩26,310 | ₩26,350 | ₩25,950 | ₩26,137 | -0.66% | 18만 |
|---|
| 2026.02.11 | ₩26,083 | ₩26,284 | ₩25,750 | ₩26,203 | +0.46% | 23.2만 |
|---|
| 2026.02.10 | ₩25,937 | ₩26,097 | ₩25,777 | ₩25,910 | -0.10% | 12.8만 |
|---|
| 2026.02.09 | ₩25,723 | ₩25,937 | ₩25,376 | ₩25,897 | +0.67% | 15.2만 |
|---|
| 2026.02.06 | ₩25,230 | ₩25,696 | ₩25,230 | ₩25,670 | +1.75% | 13.8만 |
|---|
| 2026.02.05 | ₩25,390 | ₩25,670 | ₩25,123 | ₩25,149 | -0.95% | 15.4만 |
|---|
| 2026.02.04 | ₩26,003 | ₩26,017 | ₩25,350 | ₩25,616 | -1.49% | 17.2만 |
|---|
| 2026.02.03 | ₩25,990 | ₩26,190 | ₩25,510 | ₩25,777 | -0.82% | 19.3만 |
|---|
| 2026.02.02 | ₩25,416 | ₩25,857 | ₩25,350 | ₩25,790 | +1.47% | 15.9만 |
|---|
| 2026.01.30 | ₩25,496 | ₩25,670 | ₩25,203 | ₩25,483 | -0.05% | 12.4만 |
|---|
| 2026.01.29 | ₩25,470 | ₩25,576 | ₩25,283 | ₩25,563 | +0.37% | 10.7만 |
|---|
| 2026.01.28 | ₩25,883 | ₩25,883 | ₩25,390 | ₩25,443 | -1.70% | 17.2만 |
|---|
| 2026.01.27 | ₩26,057 | ₩26,150 | ₩25,723 | ₩25,883 | -0.67% | 15.1만 |
|---|
| 2026.01.26 | ₩25,990 | ₩26,177 | ₩25,857 | ₩26,070 | +0.31% | 11.5만 |
|---|
| 2026.01.23 | ₩26,217 | ₩26,364 | ₩25,830 | ₩26,003 | -0.81% | 14.4만 |
|---|
| 2026.01.22 | ₩26,083 | ₩26,404 | ₩25,656 | ₩26,203 | +0.46% | 25.9만 |
|---|
| 2026.01.21 | ₩25,416 | ₩25,937 | ₩25,403 | ₩25,937 | +2.05% | 25.3만 |
|---|
| 2026.01.20 | ₩24,923 | ₩25,270 | ₩24,683 | ₩25,270 | +1.39% | 20.7만 |
|---|
| 2026.01.16 | ₩25,430 | ₩25,616 | ₩25,109 | ₩25,109 | -1.26% | 54만 |
|---|
| 2026.01.15 | ₩25,803 | ₩25,803 | ₩25,243 | ₩25,363 | -1.71% | 18.3만 |
|---|
| 2026.01.14 | ₩25,310 | ₩25,643 | ₩25,283 | ₩25,590 | +1.11% | 23.8만 |
|---|
| 2026.01.13 | ₩25,683 | ₩25,763 | ₩25,056 | ₩25,230 | -1.77% | 19만 |
|---|
| 2026.01.12 | ₩25,817 | ₩25,843 | ₩25,203 | ₩25,576 | -0.93% | 23.1만 |
|---|
| 2026.01.09 | ₩25,656 | ₩25,950 | ₩25,603 | ₩25,857 | +0.78% | 13.1만 |
|---|
| 2026.01.08 | ₩25,883 | ₩25,883 | ₩25,270 | ₩25,470 | -1.60% | 21.4만 |
|---|
| 2026.01.07 | ₩25,536 | ₩26,203 | ₩25,523 | ₩25,897 | +1.41% | 27.1만 |
|---|
| 2026.01.06 | ₩25,043 | ₩25,536 | ₩25,003 | ₩25,403 | +1.44% | 18.4만 |
|---|
| 2026.01.05 | ₩25,336 | ₩25,336 | ₩24,536 | ₩24,949 | -1.53% | 23.7만 |
|---|
| 2026.01.02 | ₩25,536 | ₩25,536 | ₩24,963 | ₩25,176 | -1.41% | 17.5만 |
|---|
| 2025.12.31 | ₩25,270 | ₩25,483 | ₩25,069 | ₩25,270 | 0.00% | 15.3만 |
|---|
| 2025.12.30 | ₩25,350 | ₩25,416 | ₩25,029 | ₩25,270 | -0.32% | 25.2만 |
|---|
| 2025.12.29 | ₩25,616 | ₩25,616 | ₩25,203 | ₩25,216 | -1.56% | 11.2만 |
|---|
| 2025.12.26 | ₩25,843 | ₩25,843 | ₩25,496 | ₩25,683 | -0.62% | 14.8만 |
|---|
| 2025.12.24 | ₩25,790 | ₩25,817 | ₩25,563 | ₩25,750 | -0.16% | 10.3만 |
|---|
| 2025.12.23 | ₩25,683 | ₩25,683 | ₩25,403 | ₩25,590 | -0.36% | 9.8만 |
|---|
| 2025.12.22 | ₩25,483 | ₩25,616 | ₩25,270 | ₩25,590 | +0.42% | 16.2만 |
|---|
| 2025.12.19 | ₩25,056 | ₩25,416 | ₩25,016 | ₩25,310 | +1.01% | 12.5만 |
|---|
| 2025.12.18 | ₩25,243 | ₩25,376 | ₩24,869 | ₩24,989 | -1.00% | 13.5만 |
|---|
| 2025.12.17 | ₩25,203 | ₩25,496 | ₩25,016 | ₩25,016 | -0.74% | 17.5만 |
|---|
| 2025.12.16 | ₩25,590 | ₩25,590 | ₩25,029 | ₩25,083 | -1.98% | 19.7만 |
|---|
| 2025.12.15 | ₩25,363 | ₩25,576 | ₩25,216 | ₩25,350 | -0.05% | 15.3만 |
|---|
| 2025.12.12 | ₩25,350 | ₩25,483 | ₩25,163 | ₩25,296 | -0.21% | 9.5만 |
|---|
| 2025.12.11 | ₩25,203 | ₩25,483 | ₩25,136 | ₩25,350 | +0.58% | 20.3만 |
|---|
| 2025.12.10 | ₩25,283 | ₩25,416 | ₩25,096 | ₩25,283 | 0.00% | 13.4만 |
|---|
| 2025.12.09 | ₩25,643 | ₩25,790 | ₩25,310 | ₩25,310 | -1.30% | 19.7만 |
|---|
| 2025.12.08 | ₩25,523 | ₩25,777 | ₩25,416 | ₩25,630 | +0.42% | 32.6만 |
|---|
| 2025.12.05 | ₩25,443 | ₩25,550 | ₩25,243 | ₩25,403 | -0.16% | 12.4만 |
|---|
| 2025.12.04 | ₩24,989 | ₩25,443 | ₩24,989 | ₩25,310 | +1.28% | 17만 |
|---|
| 2025.12.03 | ₩24,883 | ₩25,283 | ₩24,883 | ₩25,136 | +1.02% | 20.7만 |
|---|
| 2025.12.02 | ₩25,336 | ₩25,670 | ₩24,949 | ₩24,963 | -1.47% | 19.2만 |
|---|
| 2025.12.01 | ₩26,030 | ₩26,030 | ₩25,270 | ₩25,270 | -2.92% | 20만 |
|---|
| 2025.11.28 | ₩26,217 | ₩26,217 | ₩25,910 | ₩26,057 | -0.61% | 9만 |
|---|
| 2025.11.26 | ₩25,977 | ₩26,150 | ₩25,857 | ₩26,003 | +0.10% | 23.1만 |
|---|
| 2025.11.25 | ₩25,683 | ₩25,897 | ₩25,536 | ₩25,857 | +0.68% | 23.5만 |
|---|
| 2025.11.24 | ₩24,896 | ₩25,616 | ₩24,736 | ₩25,523 | +2.52% | 36.9만 |
|---|
| 2025.11.21 | ₩24,069 | ₩24,816 | ₩23,855 | ₩24,709 | +2.66% | 15.7만 |
|---|
| 2025.11.20 | ₩25,230 | ₩25,590 | ₩24,763 | ₩24,829 | -1.59% | 19.5만 |
|---|
| 2025.11.19 | ₩25,123 | ₩25,350 | ₩25,016 | ₩25,123 | 0.00% | 18.8만 |
|---|
| 2025.11.18 | ₩25,270 | ₩25,336 | ₩24,883 | ₩25,190 | -0.32% | 23.4만 |
|---|
| 2025.11.17 | ₩25,069 | ₩25,510 | ₩25,016 | ₩25,270 | +0.80% | 29.8만 |
|---|
| 2025.11.14 | ₩24,602 | ₩25,256 | ₩24,602 | ₩24,976 | +1.52% | 29.4만 |
|---|
| 2025.11.13 | ₩24,963 | ₩25,283 | ₩24,816 | ₩24,816 | -0.59% | 17.8만 |
|---|
| 2025.11.12 | ₩24,949 | ₩25,216 | ₩24,949 | ₩25,203 | +1.02% | 20.9만 |
|---|
| 2025.11.11 | ₩24,042 | ₩24,869 | ₩23,882 | ₩24,776 | +3.05% | 18만 |
|---|
| 2025.11.10 | ₩23,722 | ₩24,122 | ₩23,682 | ₩23,935 | +0.90% | 30.6만 |
|---|
| 2025.11.07 | ₩23,895 | ₩23,895 | ₩23,375 | ₩23,695 | -0.84% | 20.6만 |
|---|
| 2025.11.06 | ₩24,055 | ₩24,189 | ₩23,762 | ₩23,909 | -0.61% | 30.2만 |
|---|
| 2025.11.05 | ₩24,216 | ₩24,349 | ₩23,882 | ₩24,135 | -0.33% | 22.4만 |
|---|
| 2025.11.04 | ₩24,803 | ₩24,883 | ₩24,256 | ₩24,322 | -1.94% | 24.4만 |
|---|
| 2025.11.03 | ₩25,350 | ₩25,483 | ₩24,549 | ₩25,083 | -1.05% | 42만 |
|---|
| 2025.10.31 | ₩26,163 | ₩26,270 | ₩25,937 | ₩26,270 | +0.41% | 15.3만 |
|---|
| 2025.10.30 | ₩25,710 | ₩26,123 | ₩25,643 | ₩26,097 | +1.50% | 11.3만 |
|---|
| 2025.10.29 | ₩26,177 | ₩26,177 | ₩25,843 | ₩25,857 | -1.22% | 13.8만 |
|---|
| 2025.10.28 | ₩25,883 | ₩26,190 | ₩25,710 | ₩26,150 | +1.03% | 15.5만 |
|---|
| 2025.10.27 | ₩25,403 | ₩25,803 | ₩25,403 | ₩25,763 | +1.42% | 16.4만 |
|---|
| 2025.10.24 | ₩25,230 | ₩25,563 | ₩25,230 | ₩25,336 | +0.42% | 20.9만 |
|---|
| 2025.10.23 | ₩25,056 | ₩25,190 | ₩24,923 | ₩25,136 | +0.32% | 10.2만 |
|---|
| 2025.10.22 | ₩25,643 | ₩25,643 | ₩25,016 | ₩25,083 | -2.19% | 19만 |
|---|
| 2025.10.21 | ₩25,843 | ₩25,883 | ₩25,470 | ₩25,643 | -0.77% | 16.1만 |
|---|
| 2025.10.20 | ₩25,323 | ₩25,683 | ₩25,323 | ₩25,603 | +1.11% | 14만 |
|---|
| 2025.10.17 | ₩25,403 | ₩25,643 | ₩25,109 | ₩25,310 | -0.37% | 20.1만 |
|---|
| 2025.10.16 | ₩25,576 | ₩25,950 | ₩25,350 | ₩25,390 | -0.73% | 19.6만 |
|---|
| 2025.10.15 | ₩25,350 | ₩25,523 | ₩25,283 | ₩25,430 | +0.32% | 20.9만 |
|---|
| 2025.10.14 | ₩25,176 | ₩25,323 | ₩24,949 | ₩25,216 | +0.16% | 20.5만 |
|---|
| 2025.10.13 | ₩25,083 | ₩25,256 | ₩24,976 | ₩25,176 | +0.37% | 15.6만 |
|---|
| 2025.10.10 | ₩25,296 | ₩25,296 | ₩24,709 | ₩24,923 | -1.48% | 33.5만 |
|---|