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 | ₩25,597 | ₩26,758 | ₩25,597 | ₩26,598 | +3.91% | 18.2만 |
| 2026.10.08 | ₩25,611 | ₩25,677 | ₩25,117 | ₩25,531 | -0.31% | 25.6만 |
| 2026.10.07 | ₩25,490 | ₩26,011 | ₩25,490 | ₩25,717 | +0.89% | 13.1만 |
| 2026.10.06 | ₩26,158 | ₩26,318 | ₩25,397 | ₩25,797 | -1.38% | 33만 |
| 2026.10.05 | ₩26,224 | ₩26,224 | ₩25,197 | ₩26,131 | -0.36% | 51.1만 |
| 2026.10.02 | ₩27,252 | ₩27,252 | ₩26,051 | ₩26,425 | -3.04% | 41.9만 |
| 2026.10.01 | ₩27,973 | ₩28,013 | ₩26,932 | ₩27,199 | -2.77% | 21.8만 |
| 2026.09.30 | ₩28,026 | ₩28,387 | ₩27,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,879 |
| -0.52% |
| 12.5만 |
| 2026.09.29 | ₩28,360 | ₩28,747 | ₩27,546 | ₩27,959 | -1.41% | 19.3만 |
|---|
| 2026.09.28 | ₩28,226 | ₩28,467 | ₩28,080 | ₩28,360 | +0.47% | 11.2만 |
|---|
| 2026.09.25 | ₩28,507 | ₩28,680 | ₩28,226 | ₩28,346 | -0.56% | 13.7만 |
|---|
| 2026.09.24 | ₩28,573 | ₩28,707 | ₩28,293 | ₩28,413 | -0.56% | 10.1만 |
|---|
| 2026.09.23 | ₩29,494 | ₩29,601 | ₩28,734 | ₩28,827 | -2.26% | 9.3만 |
|---|
| 2026.09.22 | ₩28,894 | ₩29,481 | ₩28,867 | ₩29,401 | +1.76% | 13.6만 |
|---|
| 2026.09.21 | ₩28,707 | ₩28,987 | ₩28,627 | ₩28,800 | +0.33% | 10.3만 |
|---|
| 2026.09.18 | ₩28,627 | ₩28,907 | ₩28,440 | ₩28,613 | -0.05% | 14.4만 |
|---|
| 2026.09.17 | ₩28,734 | ₩29,134 | ₩28,734 | ₩28,880 | +0.51% | 12.8만 |
|---|
| 2026.09.16 | ₩28,493 | ₩28,880 | ₩28,293 | ₩28,453 | -0.14% | 14.9만 |
|---|
| 2026.09.15 | ₩29,548 | ₩29,548 | ₩28,280 | ₩28,547 | -3.39% | 23.6만 |
|---|
| 2026.09.14 | ₩29,027 | ₩29,441 | ₩28,894 | ₩29,334 | +1.06% | 11.7만 |
|---|
| 2026.09.11 | ₩29,281 | ₩29,441 | ₩29,027 | ₩29,040 | -0.82% | 12.3만 |
|---|
| 2026.09.10 | ₩29,694 | ₩29,694 | ₩29,027 | ₩29,027 | -2.25% | 13.6만 |
|---|
| 2026.09.09 | ₩29,895 | ₩30,041 | ₩29,734 | ₩29,828 | -0.22% | 12.1만 |
|---|
| 2026.09.08 | ₩30,202 | ₩30,228 | ₩29,694 | ₩30,015 | -0.62% | 17.4만 |
|---|
| 2026.09.04 | ₩30,175 | ₩30,228 | ₩29,988 | ₩30,108 | -0.22% | 8만 |
|---|
| 2026.09.03 | ₩30,562 | ₩30,682 | ₩30,068 | ₩30,228 | -1.09% | 9만 |
|---|
| 2026.09.02 | ₩30,348 | ₩30,869 | ₩30,148 | ₩30,348 | 0.00% | 8.5만 |
|---|
| 2026.09.01 | ₩30,202 | ₩30,428 | ₩30,121 | ₩30,215 | +0.04% | 10.8만 |
|---|
| 2026.08.31 | ₩30,148 | ₩30,348 | ₩29,895 | ₩30,322 | +0.58% | 15.8만 |
|---|
| 2026.08.28 | ₩30,922 | ₩30,922 | ₩30,148 | ₩30,255 | -2.16% | 21.5만 |
|---|
| 2026.08.27 | ₩31,216 | ₩31,336 | ₩30,909 | ₩30,936 | -0.90% | 10.3만 |
|---|
| 2026.08.26 | ₩31,389 | ₩31,389 | ₩31,029 | ₩31,216 | -0.55% | 12.4만 |
|---|
| 2026.08.25 | ₩31,429 | ₩31,656 | ₩31,283 | ₩31,509 | +0.25% | 20.6만 |
|---|
| 2026.08.24 | ₩31,896 | ₩31,896 | ₩31,136 | ₩31,216 | -2.13% | 22.1만 |
|---|
| 2026.08.21 | ₩32,043 | ₩32,590 | ₩31,856 | ₩32,550 | +1.58% | 20.3만 |
|---|
| 2026.08.20 | ₩32,137 | ₩32,804 | ₩31,763 | ₩31,816 | -1.00% | 38.5만 |
|---|
| 2026.08.19 | ₩32,617 | ₩33,164 | ₩32,524 | ₩32,911 | +0.90% | 40.7만 |
|---|
| 2026.08.18 | ₩31,563 | ₩32,003 | ₩31,509 | ₩32,003 | +1.40% | 16.9만 |
|---|
| 2026.08.17 | ₩31,149 | ₩31,590 | ₩31,122 | ₩31,590 | +1.41% | 22.1만 |
|---|
| 2026.08.14 | ₩31,590 | ₩32,510 | ₩31,069 | ₩31,122 | -1.48% | 19.3만 |
|---|
| 2026.08.13 | ₩31,309 | ₩31,616 | ₩31,229 | ₩31,483 | +0.55% | 19.5만 |
|---|
| 2026.08.12 | ₩31,363 | ₩31,523 | ₩31,202 | ₩31,296 | -0.21% | 25.5만 |
|---|
| 2026.08.11 | ₩31,202 | ₩31,563 | ₩31,096 | ₩31,243 | +0.13% | 20.5만 |
|---|
| 2026.08.10 | ₩30,762 | ₩31,162 | ₩30,695 | ₩31,069 | +1.00% | 21.5만 |
|---|
| 2026.08.07 | ₩30,829 | ₩30,896 | ₩30,562 | ₩30,749 | -0.26% | 22.8만 |
|---|
| 2026.08.06 | ₩30,428 | ₩30,855 | ₩30,348 | ₩30,468 | +0.13% | 18.9만 |
|---|
| 2026.08.05 | ₩30,041 | ₩30,508 | ₩30,041 | ₩30,162 | +0.40% | 26.4만 |
|---|
| 2026.08.04 | ₩29,588 | ₩30,282 | ₩29,561 | ₩29,815 | +0.77% | 22.6만 |
|---|
| 2026.08.03 | ₩29,241 | ₩29,774 | ₩28,934 | ₩29,548 | +1.05% | 23.6만 |
|---|
| 2026.07.31 | ₩29,494 | ₩29,494 | ₩29,027 | ₩29,147 | -1.18% | 15.7만 |
|---|
| 2026.07.30 | ₩29,187 | ₩29,427 | ₩29,027 | ₩29,374 | +0.64% | 18.3만 |
|---|
| 2026.07.29 | ₩29,201 | ₩29,521 | ₩29,040 | ₩29,080 | -0.41% | 16.9만 |
|---|
| 2026.07.28 | ₩28,960 | ₩29,387 | ₩28,894 | ₩29,147 | +0.65% | 22만 |
|---|
| 2026.07.27 | ₩28,854 | ₩29,254 | ₩28,840 | ₩28,920 | +0.23% | 25.1만 |
|---|
| 2026.07.24 | ₩28,547 | ₩29,000 | ₩28,240 | ₩28,693 | +0.51% | 64.6만 |
|---|
| 2026.07.23 | ₩28,053 | ₩28,467 | ₩27,799 | ₩28,226 | +0.62% | 18만 |
|---|
| 2026.07.22 | ₩28,360 | ₩28,453 | ₩27,959 | ₩28,053 | -1.08% | 17.6만 |
|---|
| 2026.07.21 | ₩27,906 | ₩28,453 | ₩27,906 | ₩28,387 | +1.72% | 13.4만 |
|---|
| 2026.07.20 | ₩27,999 | ₩28,160 | ₩27,826 | ₩27,906 | -0.33% | 20.4만 |
|---|
| 2026.07.17 | ₩27,452 | ₩28,146 | ₩26,985 | ₩27,866 | +1.51% | 107.8만 |
|---|
| 2026.07.16 | ₩28,066 | ₩28,253 | ₩27,572 | ₩27,826 | -0.86% | 24.8만 |
|---|
| 2026.07.15 | ₩28,186 | ₩28,186 | ₩27,759 | ₩28,053 | -0.47% | 20.7만 |
|---|
| 2026.07.14 | ₩28,266 | ₩28,360 | ₩27,773 | ₩28,080 | -0.66% | 26.1만 |
|---|
| 2026.07.13 | ₩28,693 | ₩28,693 | ₩27,999 | ₩28,186 | -1.77% | 28.1만 |
|---|
| 2026.07.10 | ₩29,561 | ₩29,561 | ₩28,547 | ₩28,814 | -2.53% | 18만 |
|---|
| 2026.07.09 | ₩29,387 | ₩29,748 | ₩29,040 | ₩29,374 | -0.05% | 20.3만 |
|---|
| 2026.07.08 | ₩29,374 | ₩29,534 | ₩28,693 | ₩29,187 | -0.64% | 28.1만 |
|---|
| 2026.07.07 | ₩29,441 | ₩29,628 | ₩29,187 | ₩29,481 | +0.14% | 22.8만 |
|---|
| 2026.07.06 | ₩29,481 | ₩29,628 | ₩29,067 | ₩29,361 | -0.41% | 22.2만 |
|---|
| 2026.07.02 | ₩29,227 | ₩29,494 | ₩28,867 | ₩29,361 | +0.46% | 21.1만 |
|---|
| 2026.07.01 | ₩29,334 | ₩29,588 | ₩28,734 | ₩29,000 | -1.14% | 24만 |
|---|
| 2026.06.30 | ₩29,454 | ₩29,614 | ₩29,241 | ₩29,334 | -0.41% | 23만 |
|---|
| 2026.06.29 | ₩29,094 | ₩29,494 | ₩28,880 | ₩29,321 | +0.78% | 32.9만 |
|---|
| 2026.06.26 | ₩28,280 | ₩29,147 | ₩28,280 | ₩28,867 | +2.08% | 25.3만 |
|---|
| 2026.06.25 | ₩28,266 | ₩28,587 | ₩28,200 | ₩28,320 | +0.19% | 25.8만 |
|---|
| 2026.06.24 | ₩27,492 | ₩28,346 | ₩27,452 | ₩28,066 | +2.09% | 33.9만 |
|---|
| 2026.06.23 | ₩26,945 | ₩27,479 | ₩26,905 | ₩27,332 | +1.44% | 20.4만 |
|---|
| 2026.06.22 | ₩26,945 | ₩27,159 | ₩26,852 | ₩26,985 | +0.15% | 17만 |
|---|
| 2026.06.18 | ₩26,745 | ₩26,959 | ₩26,558 | ₩26,945 | +0.75% | 13.1만 |
|---|
| 2026.06.17 | ₩26,491 | ₩26,678 | ₩26,331 | ₩26,558 | +0.25% | 14.6만 |
|---|
| 2026.06.16 | ₩26,198 | ₩26,291 | ₩25,878 | ₩26,091 | -0.41% | 9.8만 |
|---|
| 2026.06.15 | ₩25,971 | ₩26,291 | ₩25,891 | ₩26,051 | +0.31% | 17.9만 |
|---|
| 2026.06.12 | ₩25,504 | ₩25,878 | ₩25,410 | ₩25,824 | +1.26% | 7.6만 |
|---|
| 2026.06.11 | ₩25,103 | ₩25,490 | ₩24,890 | ₩25,410 | +1.22% | 13.1만 |
|---|
| 2026.06.10 | ₩25,277 | ₩25,704 | ₩24,957 | ₩25,050 | -0.90% | 9.1만 |
|---|
| 2026.06.09 | ₩25,317 | ₩25,704 | ₩24,850 | ₩25,224 | -0.37% | 13.1만 |
|---|
| 2026.06.08 | ₩25,490 | ₩25,757 | ₩24,997 | ₩25,050 | -1.73% | 13.1만 |
|---|
| 2026.06.05 | ₩25,757 | ₩25,784 | ₩25,410 | ₩25,517 | -0.93% | 18.6만 |
|---|
| 2026.06.04 | ₩25,344 | ₩25,797 | ₩25,304 | ₩25,704 | +1.42% | 19.2만 |
|---|
| 2026.06.03 | ₩25,490 | ₩25,571 | ₩25,210 | ₩25,344 | -0.58% | 26.5만 |
|---|
| 2026.06.02 | ₩26,091 | ₩26,091 | ₩25,344 | ₩25,571 | -1.99% | 21만 |
|---|
| 2026.06.01 | ₩26,625 | ₩26,638 | ₩26,238 | ₩26,291 | -1.25% | 10.9만 |
|---|
| 2026.05.29 | ₩26,385 | ₩26,692 | ₩26,305 | ₩26,678 | +1.11% | 11만 |
|---|
| 2026.05.28 | ₩26,011 | ₩26,331 | ₩25,971 | ₩26,224 | +0.82% | 11.9만 |
|---|
| 2026.05.27 | ₩26,011 | ₩26,318 | ₩25,891 | ₩25,958 | -0.21% | 12.4만 |
|---|
| 2026.05.26 | ₩25,984 | ₩26,211 | ₩25,784 | ₩25,837 | -0.56% | 19.8만 |
|---|
| 2026.05.22 | ₩26,265 | ₩26,425 | ₩25,918 | ₩25,984 | -1.07% | 11.1만 |
|---|
| 2026.05.21 | ₩25,397 | ₩26,198 | ₩25,397 | ₩26,144 | +2.94% | 16만 |
|---|
| 2026.05.20 | ₩26,224 | ₩26,718 | ₩26,078 | ₩26,692 | +1.78% | 17.4만 |
|---|
| 2026.05.19 | ₩26,158 | ₩26,371 | ₩26,024 | ₩26,184 | +0.10% | 19만 |
|---|
| 2026.05.18 | ₩26,612 | ₩26,678 | ₩26,024 | ₩26,291 | -1.20% | 22.9만 |
|---|
| 2026.05.15 | ₩26,959 | ₩26,959 | ₩26,505 | ₩26,585 | -1.39% | 6.9만 |
|---|
| 2026.05.14 | ₩27,212 | ₩27,225 | ₩26,945 | ₩26,999 | -0.78% | 9.1만 |
|---|
| 2026.05.13 | ₩27,159 | ₩27,279 | ₩26,932 | ₩27,065 | -0.34% | 12.1만 |
|---|
| 2026.05.12 | ₩26,852 | ₩27,199 | ₩26,745 | ₩27,145 | +1.09% | 9.9만 |
|---|
| 2026.05.11 | ₩26,905 | ₩27,279 | ₩26,665 | ₩26,772 | -0.50% | 16.7만 |
|---|
| 2026.05.08 | ₩26,438 | ₩26,959 | ₩26,385 | ₩26,745 | +1.16% | 12.6만 |
|---|
| 2026.05.07 | ₩27,132 | ₩27,132 | ₩26,465 | ₩26,531 | -2.21% | 11만 |
|---|
| 2026.05.06 | ₩26,692 | ₩27,159 | ₩26,678 | ₩27,092 | +1.50% | 17만 |
|---|
| 2026.05.05 | ₩26,718 | ₩26,905 | ₩26,345 | ₩26,625 | -0.35% | 10.5만 |
|---|
| 2026.05.04 | ₩26,345 | ₩26,652 | ₩26,345 | ₩26,598 | +0.96% | 14만 |
|---|
| 2026.05.01 | ₩26,558 | ₩26,558 | ₩26,171 | ₩26,345 | -0.80% | 7.8만 |
|---|
| 2026.04.30 | ₩26,158 | ₩26,491 | ₩26,158 | ₩26,491 | +1.28% | 11.8만 |
|---|
| 2026.04.29 | ₩26,184 | ₩26,211 | ₩25,717 | ₩26,024 | -0.61% | 11.2만 |
|---|
| 2026.04.28 | ₩26,305 | ₩26,491 | ₩26,051 | ₩26,171 | -0.51% | 12만 |
|---|
| 2026.04.27 | ₩25,771 | ₩26,291 | ₩25,731 | ₩26,171 | +1.55% | 11.1만 |
|---|
| 2026.04.24 | ₩25,931 | ₩26,024 | ₩25,490 | ₩25,717 | -0.82% | 10만 |
|---|
| 2026.04.23 | ₩26,158 | ₩26,224 | ₩25,771 | ₩25,918 | -0.92% | 12.8만 |
|---|
| 2026.04.22 | ₩26,531 | ₩26,545 | ₩25,998 | ₩26,091 | -1.66% | 11만 |
|---|
| 2026.04.21 | ₩26,531 | ₩26,625 | ₩26,024 | ₩26,345 | -0.70% | 13만 |
|---|
| 2026.04.20 | ₩26,625 | ₩26,625 | ₩26,398 | ₩26,518 | -0.40% | 14만 |
|---|
| 2026.04.17 | ₩26,665 | ₩26,678 | ₩26,451 | ₩26,665 | 0.00% | 15.6만 |
|---|
| 2026.04.16 | ₩26,318 | ₩26,558 | ₩26,158 | ₩26,371 | +0.20% | 13.1만 |
|---|
| 2026.04.15 | ₩26,425 | ₩26,491 | ₩26,211 | ₩26,425 | 0.00% | 17.1만 |
|---|
| 2026.04.14 | ₩26,104 | ₩26,425 | ₩25,891 | ₩26,371 | +1.02% | 19.8만 |
|---|
| 2026.04.13 | ₩25,290 | ₩25,878 | ₩25,237 | ₩25,864 | +2.27% | 15.6만 |
|---|
| 2026.04.10 | ₩25,237 | ₩25,424 | ₩25,143 | ₩25,304 | +0.26% | 10.8만 |
|---|
| 2026.04.09 | ₩24,917 | ₩25,424 | ₩24,917 | ₩25,063 | +0.59% | 17만 |
|---|
| 2026.04.08 | ₩25,103 | ₩25,103 | ₩24,703 | ₩24,943 | -0.64% | 18만 |
|---|
| 2026.04.07 | ₩24,476 | ₩24,543 | ₩24,183 | ₩24,396 | -0.33% | 12.9만 |
|---|
| 2026.04.06 | ₩24,516 | ₩24,663 | ₩24,396 | ₩24,543 | +0.11% | 13.5만 |
|---|
| 2026.04.02 | ₩24,329 | ₩24,503 | ₩23,916 | ₩24,303 | -0.11% | 14.2만 |
|---|
| 2026.04.01 | ₩24,076 | ₩24,623 | ₩24,076 | ₩24,396 | +1.33% | 19.2만 |
|---|
| 2026.03.31 | ₩23,328 | ₩23,982 | ₩23,208 | ₩23,742 | +1.77% | 19.2만 |
|---|
| 2026.03.30 | ₩23,315 | ₩23,609 | ₩22,875 | ₩23,022 | -1.26% | 15.8만 |
|---|
| 2026.03.27 | ₩24,183 | ₩24,303 | ₩23,208 | ₩23,262 | -3.81% | 22.3만 |
|---|
| 2026.03.26 | ₩24,116 | ₩24,636 | ₩24,116 | ₩24,183 | +0.28% | 13.6만 |
|---|
| 2026.03.25 | ₩24,022 | ₩24,770 | ₩24,022 | ₩24,450 | +1.78% | 20.2만 |
|---|
| 2026.03.24 | ₩23,609 | ₩23,982 | ₩23,489 | ₩23,796 | +0.79% | 23.4만 |
|---|
| 2026.03.23 | ₩23,902 | ₩24,103 | ₩23,622 | ₩23,689 | -0.89% | 13.5만 |
|---|
| 2026.03.20 | ₩23,836 | ₩23,982 | ₩23,582 | ₩23,609 | -0.95% | 9.4만 |
|---|
| 2026.03.19 | ₩23,942 | ₩24,143 | ₩23,822 | ₩23,876 | -0.28% | 9.8만 |
|---|
| 2026.03.18 | ₩24,463 | ₩24,463 | ₩24,089 | ₩24,129 | -1.36% | 8.4만 |
|---|
| 2026.03.17 | ₩24,503 | ₩24,636 | ₩24,289 | ₩24,503 | 0.00% | 11.1만 |
|---|
| 2026.03.16 | ₩24,116 | ₩25,090 | ₩23,982 | ₩24,236 | +0.50% | 9.1만 |
|---|
| 2026.03.13 | ₩24,503 | ₩24,756 | ₩23,876 | ₩23,916 | -2.40% | 15.2만 |
|---|
| 2026.03.12 | ₩24,623 | ₩24,850 | ₩24,169 | ₩24,396 | -0.92% | 16.4만 |
|---|
| 2026.03.11 | ₩24,957 | ₩25,063 | ₩24,703 | ₩24,823 | -0.53% | 9.4만 |
|---|
| 2026.03.10 | ₩24,476 | ₩25,010 | ₩24,476 | ₩24,837 | +1.47% | 17.6만 |
|---|
| 2026.03.09 | ₩24,062 | ₩24,503 | ₩23,969 | ₩24,423 | +1.50% | 22.2만 |
|---|
| 2026.03.06 | ₩24,103 | ₩24,409 | ₩23,889 | ₩24,076 | -0.11% | 19.7만 |
|---|
| 2026.03.05 | ₩24,903 | ₩24,903 | ₩24,223 | ₩24,289 | -2.47% | 21.4만 |
|---|
| 2026.03.04 | ₩25,050 | ₩25,090 | ₩24,783 | ₩24,970 | -0.32% | 17만 |
|---|
| 2026.03.03 | ₩24,983 | ₩25,077 | ₩24,463 | ₩24,810 | -0.69% | 21.5만 |
|---|
| 2026.03.02 | ₩25,090 | ₩25,317 | ₩24,756 | ₩25,197 | +0.43% | 20.6만 |
|---|
| 2026.02.27 | ₩25,384 | ₩25,811 | ₩25,384 | ₩25,557 | +0.68% | 12.2만 |
|---|
| 2026.02.26 | ₩26,158 | ₩26,158 | ₩25,384 | ₩25,424 | -2.81% | 39.9만 |
|---|
| 2026.02.25 | ₩26,371 | ₩26,491 | ₩25,958 | ₩26,104 | -1.01% | 12.8만 |
|---|
| 2026.02.24 | ₩26,158 | ₩26,345 | ₩26,144 | ₩26,158 | 0.00% | 16.9만 |
|---|
| 2026.02.23 | ₩26,358 | ₩26,598 | ₩26,144 | ₩26,158 | -0.76% | 18.9만 |
|---|
| 2026.02.20 | ₩26,558 | ₩26,692 | ₩26,091 | ₩26,371 | -0.70% | 21.6만 |
|---|
| 2026.02.19 | ₩27,119 | ₩27,306 | ₩26,798 | ₩27,306 | +0.69% | 36.1만 |
|---|
| 2026.02.18 | ₩26,905 | ₩27,279 | ₩26,865 | ₩27,079 | +0.64% | 32.4만 |
|---|
| 2026.02.17 | ₩26,665 | ₩27,092 | ₩26,571 | ₩26,798 | +0.50% | 43.2만 |
|---|
| 2026.02.13 | ₩26,171 | ₩26,545 | ₩26,104 | ₩26,545 | +1.43% | 23만 |
|---|
| 2026.02.12 | ₩26,318 | ₩26,358 | ₩25,958 | ₩26,144 | -0.66% | 18만 |
|---|
| 2026.02.11 | ₩26,091 | ₩26,291 | ₩25,757 | ₩26,211 | +0.46% | 23.2만 |
|---|
| 2026.02.10 | ₩25,944 | ₩26,104 | ₩25,784 | ₩25,918 | -0.10% | 12.8만 |
|---|
| 2026.02.09 | ₩25,731 | ₩25,944 | ₩25,384 | ₩25,904 | +0.67% | 15.2만 |
|---|
| 2026.02.06 | ₩25,237 | ₩25,704 | ₩25,237 | ₩25,677 | +1.75% | 13.8만 |
|---|
| 2026.02.05 | ₩25,397 | ₩25,677 | ₩25,130 | ₩25,157 | -0.95% | 15.4만 |
|---|
| 2026.02.04 | ₩26,011 | ₩26,024 | ₩25,357 | ₩25,624 | -1.49% | 17.2만 |
|---|
| 2026.02.03 | ₩25,998 | ₩26,198 | ₩25,517 | ₩25,784 | -0.82% | 19.3만 |
|---|
| 2026.02.02 | ₩25,424 | ₩25,864 | ₩25,357 | ₩25,797 | +1.47% | 15.9만 |
|---|
| 2026.01.30 | ₩25,504 | ₩25,677 | ₩25,210 | ₩25,490 | -0.05% | 12.4만 |
|---|
| 2026.01.29 | ₩25,477 | ₩25,584 | ₩25,290 | ₩25,571 | +0.37% | 10.7만 |
|---|
| 2026.01.28 | ₩25,891 | ₩25,891 | ₩25,397 | ₩25,450 | -1.70% | 17.2만 |
|---|
| 2026.01.27 | ₩26,064 | ₩26,158 | ₩25,731 | ₩25,891 | -0.67% | 15.1만 |
|---|
| 2026.01.26 | ₩25,998 | ₩26,184 | ₩25,864 | ₩26,078 | +0.31% | 11.5만 |
|---|
| 2026.01.23 | ₩26,224 | ₩26,371 | ₩25,837 | ₩26,011 | -0.81% | 14.4만 |
|---|
| 2026.01.22 | ₩26,091 | ₩26,411 | ₩25,664 | ₩26,211 | +0.46% | 25.9만 |
|---|
| 2026.01.21 | ₩25,424 | ₩25,944 | ₩25,410 | ₩25,944 | +2.05% | 25.3만 |
|---|
| 2026.01.20 | ₩24,930 | ₩25,277 | ₩24,690 | ₩25,277 | +1.39% | 20.7만 |
|---|
| 2026.01.16 | ₩25,437 | ₩25,624 | ₩25,117 | ₩25,117 | -1.26% | 54만 |
|---|
| 2026.01.15 | ₩25,811 | ₩25,811 | ₩25,250 | ₩25,370 | -1.71% | 18.3만 |
|---|
| 2026.01.14 | ₩25,317 | ₩25,651 | ₩25,290 | ₩25,597 | +1.11% | 23.8만 |
|---|
| 2026.01.13 | ₩25,691 | ₩25,771 | ₩25,063 | ₩25,237 | -1.77% | 19만 |
|---|
| 2026.01.12 | ₩25,824 | ₩25,851 | ₩25,210 | ₩25,584 | -0.93% | 23.1만 |
|---|
| 2026.01.09 | ₩25,664 | ₩25,958 | ₩25,611 | ₩25,864 | +0.78% | 13.1만 |
|---|
| 2026.01.08 | ₩25,891 | ₩25,891 | ₩25,277 | ₩25,477 | -1.60% | 21.4만 |
|---|
| 2026.01.07 | ₩25,544 | ₩26,211 | ₩25,531 | ₩25,904 | +1.41% | 27.1만 |
|---|
| 2026.01.06 | ₩25,050 | ₩25,544 | ₩25,010 | ₩25,410 | +1.44% | 18.4만 |
|---|
| 2026.01.05 | ₩25,344 | ₩25,344 | ₩24,543 | ₩24,957 | -1.53% | 23.7만 |
|---|
| 2026.01.02 | ₩25,544 | ₩25,544 | ₩24,970 | ₩25,184 | -1.41% | 17.5만 |
|---|
| 2025.12.31 | ₩25,277 | ₩25,490 | ₩25,077 | ₩25,277 | 0.00% | 15.3만 |
|---|
| 2025.12.30 | ₩25,357 | ₩25,424 | ₩25,037 | ₩25,277 | -0.32% | 25.2만 |
|---|
| 2025.12.29 | ₩25,624 | ₩25,624 | ₩25,210 | ₩25,224 | -1.56% | 11.2만 |
|---|
| 2025.12.26 | ₩25,851 | ₩25,851 | ₩25,504 | ₩25,691 | -0.62% | 14.8만 |
|---|
| 2025.12.24 | ₩25,797 | ₩25,824 | ₩25,571 | ₩25,757 | -0.16% | 10.3만 |
|---|
| 2025.12.23 | ₩25,691 | ₩25,691 | ₩25,410 | ₩25,597 | -0.36% | 9.8만 |
|---|
| 2025.12.22 | ₩25,490 | ₩25,624 | ₩25,277 | ₩25,597 | +0.42% | 16.2만 |
|---|
| 2025.12.19 | ₩25,063 | ₩25,424 | ₩25,023 | ₩25,317 | +1.01% | 12.5만 |
|---|
| 2025.12.18 | ₩25,250 | ₩25,384 | ₩24,877 | ₩24,997 | -1.00% | 13.5만 |
|---|
| 2025.12.17 | ₩25,210 | ₩25,504 | ₩25,023 | ₩25,023 | -0.74% | 17.5만 |
|---|
| 2025.12.16 | ₩25,597 | ₩25,597 | ₩25,037 | ₩25,090 | -1.98% | 19.7만 |
|---|
| 2025.12.15 | ₩25,370 | ₩25,584 | ₩25,224 | ₩25,357 | -0.05% | 15.3만 |
|---|
| 2025.12.12 | ₩25,357 | ₩25,490 | ₩25,170 | ₩25,304 | -0.21% | 9.5만 |
|---|
| 2025.12.11 | ₩25,210 | ₩25,490 | ₩25,143 | ₩25,357 | +0.58% | 20.3만 |
|---|
| 2025.12.10 | ₩25,290 | ₩25,424 | ₩25,103 | ₩25,290 | 0.00% | 13.4만 |
|---|
| 2025.12.09 | ₩25,651 | ₩25,797 | ₩25,317 | ₩25,317 | -1.30% | 19.7만 |
|---|
| 2025.12.08 | ₩25,531 | ₩25,784 | ₩25,424 | ₩25,637 | +0.42% | 32.6만 |
|---|
| 2025.12.05 | ₩25,450 | ₩25,557 | ₩25,250 | ₩25,410 | -0.16% | 12.4만 |
|---|
| 2025.12.04 | ₩24,997 | ₩25,450 | ₩24,997 | ₩25,317 | +1.28% | 17만 |
|---|
| 2025.12.03 | ₩24,890 | ₩25,290 | ₩24,890 | ₩25,143 | +1.02% | 20.7만 |
|---|
| 2025.12.02 | ₩25,344 | ₩25,677 | ₩24,957 | ₩24,970 | -1.47% | 19.2만 |
|---|
| 2025.12.01 | ₩26,038 | ₩26,038 | ₩25,277 | ₩25,277 | -2.92% | 20만 |
|---|
| 2025.11.28 | ₩26,224 | ₩26,224 | ₩25,918 | ₩26,064 | -0.61% | 9만 |
|---|
| 2025.11.26 | ₩25,984 | ₩26,158 | ₩25,864 | ₩26,011 | +0.10% | 23.1만 |
|---|
| 2025.11.25 | ₩25,691 | ₩25,904 | ₩25,544 | ₩25,864 | +0.68% | 23.5만 |
|---|
| 2025.11.24 | ₩24,903 | ₩25,624 | ₩24,743 | ₩25,531 | +2.52% | 36.9만 |
|---|
| 2025.11.21 | ₩24,076 | ₩24,823 | ₩23,862 | ₩24,716 | +2.66% | 15.7만 |
|---|
| 2025.11.20 | ₩25,237 | ₩25,597 | ₩24,770 | ₩24,837 | -1.59% | 19.5만 |
|---|
| 2025.11.19 | ₩25,130 | ₩25,357 | ₩25,023 | ₩25,130 | 0.00% | 18.8만 |
|---|
| 2025.11.18 | ₩25,277 | ₩25,344 | ₩24,890 | ₩25,197 | -0.32% | 23.4만 |
|---|
| 2025.11.17 | ₩25,077 | ₩25,517 | ₩25,023 | ₩25,277 | +0.80% | 29.8만 |
|---|
| 2025.11.14 | ₩24,610 | ₩25,264 | ₩24,610 | ₩24,983 | +1.52% | 29.4만 |
|---|
| 2025.11.13 | ₩24,970 | ₩25,290 | ₩24,823 | ₩24,823 | -0.59% | 17.8만 |
|---|
| 2025.11.12 | ₩24,957 | ₩25,224 | ₩24,957 | ₩25,210 | +1.02% | 20.9만 |
|---|
| 2025.11.11 | ₩24,049 | ₩24,877 | ₩23,889 | ₩24,783 | +3.05% | 18만 |
|---|
| 2025.11.10 | ₩23,729 | ₩24,129 | ₩23,689 | ₩23,942 | +0.90% | 30.6만 |
|---|
| 2025.11.07 | ₩23,902 | ₩23,902 | ₩23,382 | ₩23,702 | -0.84% | 20.6만 |
|---|
| 2025.11.06 | ₩24,062 | ₩24,196 | ₩23,769 | ₩23,916 | -0.61% | 30.2만 |
|---|
| 2025.11.05 | ₩24,223 | ₩24,356 | ₩23,889 | ₩24,143 | -0.33% | 22.4만 |
|---|
| 2025.11.04 | ₩24,810 | ₩24,890 | ₩24,263 | ₩24,329 | -1.94% | 24.4만 |
|---|
| 2025.11.03 | ₩25,357 | ₩25,490 | ₩24,556 | ₩25,090 | -1.05% | 42만 |
|---|
| 2025.10.31 | ₩26,171 | ₩26,278 | ₩25,944 | ₩26,278 | +0.41% | 15.3만 |
|---|
| 2025.10.30 | ₩25,717 | ₩26,131 | ₩25,651 | ₩26,104 | +1.50% | 11.3만 |
|---|
| 2025.10.29 | ₩26,184 | ₩26,184 | ₩25,851 | ₩25,864 | -1.22% | 13.8만 |
|---|
| 2025.10.28 | ₩25,891 | ₩26,198 | ₩25,717 | ₩26,158 | +1.03% | 15.5만 |
|---|
| 2025.10.27 | ₩25,410 | ₩25,811 | ₩25,410 | ₩25,771 | +1.42% | 16.4만 |
|---|
| 2025.10.24 | ₩25,237 | ₩25,571 | ₩25,237 | ₩25,344 | +0.42% | 20.9만 |
|---|
| 2025.10.23 | ₩25,063 | ₩25,197 | ₩24,930 | ₩25,143 | +0.32% | 10.2만 |
|---|
| 2025.10.22 | ₩25,651 | ₩25,651 | ₩25,023 | ₩25,090 | -2.19% | 19만 |
|---|
| 2025.10.21 | ₩25,851 | ₩25,891 | ₩25,477 | ₩25,651 | -0.77% | 16.1만 |
|---|
| 2025.10.20 | ₩25,330 | ₩25,691 | ₩25,330 | ₩25,611 | +1.11% | 14만 |
|---|
| 2025.10.17 | ₩25,410 | ₩25,651 | ₩25,117 | ₩25,317 | -0.37% | 20.1만 |
|---|
| 2025.10.16 | ₩25,584 | ₩25,958 | ₩25,357 | ₩25,397 | -0.73% | 19.6만 |
|---|
| 2025.10.15 | ₩25,357 | ₩25,531 | ₩25,290 | ₩25,437 | +0.32% | 20.9만 |
|---|
| 2025.10.14 | ₩25,184 | ₩25,330 | ₩24,957 | ₩25,224 | +0.16% | 20.5만 |
|---|
| 2025.10.13 | ₩25,090 | ₩25,264 | ₩24,983 | ₩25,184 | +0.37% | 15.6만 |
|---|
| 2025.10.10 | ₩25,304 | ₩25,304 | ₩24,716 | ₩24,930 | -1.48% | 33.5만 |
|---|