시장 데이터를 불러오는 중
전체 종목
abrdn Life Sciences Investors Shares of Beneficial Interest 과거 주가
abrdn Life Sciences Investors Shares of Beneficial Interest · HQL · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn Life Sciences Investors Shares of Beneficial Interest · HQL · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,494 | ₩24,268 | ₩23,307 | ₩24,228 | +3.12% | 10.5만 |
| 2026.10.08 | ₩23,307 | ₩23,307 | ₩22,866 | ₩23,267 | -0.17% | 10.8만 |
| 2026.10.07 | ₩23,480 | ₩23,614 | ₩23,120 | ₩23,440 | -0.17% | 9.3만 |
| 2026.10.06 | ₩23,841 | ₩23,947 | ₩22,759 | ₩23,440 | -1.68% | 18.7만 |
| 2026.10.05 | ₩23,627 | ₩23,680 | ₩22,879 | ₩23,600 | -0.11% | 15.7만 |
| 2026.10.02 | ₩24,294 | ₩24,415 | ₩23,494 | ₩23,600 | -2.86% | 24.6만 |
| 2026.10.01 | ₩24,908 | ₩25,376 | ₩24,134 | ₩24,254 | -2.63% | 12.9만 |
| 2026.09.30 | ₩24,828 | ₩25,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,962 |
| +0.54% |
| 9.2만 |
| 2026.09.29 | ₩25,242 | ₩25,242 | ₩24,508 | ₩24,682 | -2.22% | 12.7만 |
|---|
| 2026.09.28 | ₩25,189 | ₩25,309 | ₩24,828 | ₩25,229 | +0.16% | 10.6만 |
|---|
| 2026.09.25 | ₩25,976 | ₩25,976 | ₩25,202 | ₩25,322 | -2.52% | 12.3만 |
|---|
| 2026.09.24 | ₩25,963 | ₩26,110 | ₩25,549 | ₩25,723 | -0.93% | 11.6만 |
|---|
| 2026.09.23 | ₩26,524 | ₩26,964 | ₩26,016 | ₩26,110 | -1.56% | 13.1만 |
|---|
| 2026.09.22 | ₩26,363 | ₩26,751 | ₩26,150 | ₩26,671 | +1.16% | 11만 |
|---|
| 2026.09.21 | ₩26,056 | ₩26,243 | ₩25,923 | ₩26,150 | +0.36% | 6.5만 |
|---|
| 2026.09.18 | ₩26,123 | ₩26,363 | ₩25,696 | ₩25,910 | -0.82% | 8.7만 |
|---|
| 2026.09.17 | ₩26,030 | ₩26,430 | ₩26,016 | ₩26,123 | +0.36% | 12.5만 |
|---|
| 2026.09.16 | ₩25,950 | ₩26,110 | ₩25,576 | ₩25,736 | -0.82% | 15.9만 |
|---|
| 2026.09.15 | ₩26,510 | ₩26,510 | ₩25,629 | ₩25,883 | -2.37% | 20.7만 |
|---|
| 2026.09.14 | ₩26,377 | ₩26,564 | ₩25,976 | ₩26,510 | +0.51% | 12.9만 |
|---|
| 2026.09.11 | ₩26,510 | ₩26,644 | ₩26,150 | ₩26,377 | -0.50% | 13.4만 |
|---|
| 2026.09.10 | ₩27,151 | ₩27,151 | ₩26,270 | ₩26,417 | -2.70% | 15.1만 |
|---|
| 2026.09.09 | ₩27,525 | ₩27,592 | ₩27,084 | ₩27,151 | -1.36% | 9.3만 |
|---|
| 2026.09.08 | ₩27,405 | ₩27,538 | ₩27,098 | ₩27,445 | +0.15% | 12.1만 |
|---|
| 2026.09.04 | ₩27,712 | ₩27,712 | ₩27,338 | ₩27,552 | -0.58% | 11.1만 |
|---|
| 2026.09.03 | ₩28,259 | ₩28,259 | ₩27,258 | ₩27,645 | -2.17% | 13.6만 |
|---|
| 2026.09.02 | ₩27,979 | ₩28,606 | ₩27,658 | ₩28,005 | +0.10% | 14.1만 |
|---|
| 2026.09.01 | ₩27,939 | ₩28,166 | ₩27,712 | ₩27,859 | -0.29% | 10.8만 |
|---|
| 2026.08.31 | ₩28,019 | ₩28,072 | ₩27,658 | ₩27,925 | -0.33% | 15.5만 |
|---|
| 2026.08.28 | ₩28,633 | ₩28,806 | ₩27,832 | ₩27,979 | -2.28% | 16.4만 |
|---|
| 2026.08.27 | ₩28,793 | ₩28,966 | ₩28,566 | ₩28,766 | -0.09% | 10.8만 |
|---|
| 2026.08.26 | ₩28,913 | ₩29,100 | ₩28,446 | ₩28,740 | -0.60% | 12.1만 |
|---|
| 2026.08.25 | ₩29,047 | ₩29,140 | ₩28,753 | ₩28,926 | -0.41% | 14.7만 |
|---|
| 2026.08.24 | ₩29,073 | ₩29,073 | ₩28,379 | ₩28,766 | -1.06% | 9.5만 |
|---|
| 2026.08.21 | ₩29,514 | ₩30,048 | ₩29,514 | ₩29,874 | +1.22% | 17.1만 |
|---|
| 2026.08.20 | ₩30,034 | ₩30,195 | ₩29,367 | ₩29,474 | -1.87% | 20.8만 |
|---|
| 2026.08.19 | ₩29,273 | ₩30,261 | ₩29,273 | ₩30,261 | +3.37% | 29.3만 |
|---|
| 2026.08.18 | ₩28,553 | ₩28,993 | ₩28,286 | ₩28,993 | +1.54% | 17.2만 |
|---|
| 2026.08.17 | ₩28,286 | ₩28,646 | ₩28,059 | ₩28,526 | +0.85% | 12.9만 |
|---|
| 2026.08.14 | ₩28,152 | ₩28,366 | ₩27,885 | ₩28,166 | +0.05% | 11.1만 |
|---|
| 2026.08.13 | ₩28,539 | ₩28,593 | ₩28,219 | ₩28,232 | -1.08% | 14.4만 |
|---|
| 2026.08.12 | ₩28,326 | ₩28,433 | ₩28,032 | ₩28,352 | +0.09% | 13.2만 |
|---|
| 2026.08.11 | ₩27,872 | ₩28,246 | ₩27,712 | ₩28,166 | +1.05% | 23.4만 |
|---|
| 2026.08.10 | ₩27,525 | ₩27,845 | ₩27,418 | ₩27,792 | +0.97% | 15.4만 |
|---|
| 2026.08.07 | ₩27,458 | ₩27,618 | ₩27,204 | ₩27,525 | +0.24% | 17.5만 |
|---|
| 2026.08.06 | ₩26,844 | ₩27,365 | ₩26,711 | ₩26,978 | +0.50% | 13.4만 |
|---|
| 2026.08.05 | ₩26,350 | ₩26,937 | ₩26,350 | ₩26,564 | +0.81% | 15만 |
|---|
| 2026.08.04 | ₩25,883 | ₩26,363 | ₩25,856 | ₩26,297 | +1.60% | 14만 |
|---|
| 2026.08.03 | ₩25,603 | ₩25,763 | ₩25,042 | ₩25,723 | +0.47% | 11.8만 |
|---|
| 2026.07.31 | ₩26,030 | ₩26,097 | ₩25,362 | ₩25,496 | -2.05% | 14.9만 |
|---|
| 2026.07.30 | ₩25,736 | ₩26,016 | ₩25,442 | ₩25,950 | +0.83% | 22.2만 |
|---|
| 2026.07.29 | ₩25,923 | ₩26,030 | ₩25,523 | ₩25,616 | -1.18% | 13.5만 |
|---|
| 2026.07.28 | ₩25,990 | ₩25,990 | ₩25,482 | ₩25,856 | -0.51% | 18.4만 |
|---|
| 2026.07.27 | ₩25,816 | ₩26,243 | ₩25,709 | ₩25,816 | 0.00% | 26.1만 |
|---|
| 2026.07.24 | ₩25,950 | ₩26,163 | ₩25,402 | ₩25,696 | -0.98% | 44.5만 |
|---|
| 2026.07.23 | ₩26,217 | ₩26,363 | ₩25,923 | ₩26,203 | -0.05% | 9.7만 |
|---|
| 2026.07.22 | ₩26,577 | ₩26,644 | ₩26,137 | ₩26,323 | -0.95% | 8.6만 |
|---|
| 2026.07.21 | ₩26,030 | ₩26,510 | ₩25,896 | ₩26,470 | +1.69% | 7.7만 |
|---|
| 2026.07.20 | ₩26,630 | ₩26,764 | ₩26,083 | ₩26,083 | -2.06% | 12.7만 |
|---|
| 2026.07.17 | ₩26,070 | ₩26,644 | ₩25,843 | ₩26,350 | +1.08% | 20.8만 |
|---|
| 2026.07.16 | ₩26,951 | ₩26,951 | ₩26,163 | ₩26,337 | -2.28% | 14만 |
|---|
| 2026.07.15 | ₩26,644 | ₩26,911 | ₩26,337 | ₩26,897 | +0.95% | 8.8만 |
|---|
| 2026.07.14 | ₩26,604 | ₩26,697 | ₩26,270 | ₩26,590 | -0.05% | 13.9만 |
|---|
| 2026.07.13 | ₩26,951 | ₩26,951 | ₩26,377 | ₩26,537 | -1.54% | 13.3만 |
|---|
| 2026.07.10 | ₩27,885 | ₩28,459 | ₩26,791 | ₩27,071 | -2.92% | 15.6만 |
|---|
| 2026.07.09 | ₩27,645 | ₩28,139 | ₩27,525 | ₩27,805 | +0.58% | 14.5만 |
|---|
| 2026.07.08 | ₩27,605 | ₩27,792 | ₩27,004 | ₩27,458 | -0.53% | 16.6만 |
|---|
| 2026.07.07 | ₩27,151 | ₩27,605 | ₩26,978 | ₩27,538 | +1.43% | 20.7만 |
|---|
| 2026.07.06 | ₩26,937 | ₩27,098 | ₩26,711 | ₩26,897 | -0.15% | 14.2만 |
|---|
| 2026.07.02 | ₩26,764 | ₩26,964 | ₩26,404 | ₩26,857 | +0.35% | 12.8만 |
|---|
| 2026.07.01 | ₩26,777 | ₩26,964 | ₩26,470 | ₩26,671 | -0.40% | 14.2만 |
|---|
| 2026.06.30 | ₩26,630 | ₩26,924 | ₩26,497 | ₩26,711 | +0.30% | 17.5만 |
|---|
| 2026.06.29 | ₩26,016 | ₩26,457 | ₩25,830 | ₩26,377 | +1.39% | 20.4만 |
|---|
| 2026.06.26 | ₩25,376 | ₩25,896 | ₩25,376 | ₩25,696 | +1.26% | 15.8만 |
|---|
| 2026.06.25 | ₩25,362 | ₩25,803 | ₩25,296 | ₩25,402 | +0.16% | 14.8만 |
|---|
| 2026.06.24 | ₩25,042 | ₩25,362 | ₩24,989 | ₩25,216 | +0.69% | 16.4만 |
|---|
| 2026.06.23 | ₩24,481 | ₩25,042 | ₩24,428 | ₩24,868 | +1.58% | 14만 |
|---|
| 2026.06.22 | ₩24,228 | ₩24,682 | ₩24,228 | ₩24,481 | +1.05% | 16.6만 |
|---|
| 2026.06.18 | ₩24,121 | ₩24,214 | ₩23,841 | ₩23,974 | -0.61% | 12.1만 |
|---|
| 2026.06.17 | ₩23,320 | ₩23,841 | ₩23,320 | ₩23,841 | +2.23% | 16.8만 |
|---|
| 2026.06.16 | ₩22,933 | ₩23,066 | ₩22,706 | ₩22,879 | -0.23% | 6.1만 |
|---|
| 2026.06.15 | ₩22,973 | ₩23,026 | ₩22,706 | ₩22,906 | -0.29% | 9.3만 |
|---|
| 2026.06.12 | ₩22,546 | ₩22,839 | ₩22,372 | ₩22,626 | +0.36% | 10만 |
|---|
| 2026.06.11 | ₩22,145 | ₩22,626 | ₩22,025 | ₩22,506 | +1.63% | 13.9만 |
|---|
| 2026.06.10 | ₩22,399 | ₩22,706 | ₩21,998 | ₩22,039 | -1.61% | 8.8만 |
|---|
| 2026.06.09 | ₩22,452 | ₩22,626 | ₩21,812 | ₩22,399 | -0.24% | 16.6만 |
|---|
| 2026.06.08 | ₩22,786 | ₩22,813 | ₩22,159 | ₩22,252 | -2.34% | 7만 |
|---|
| 2026.06.05 | ₩23,026 | ₩23,080 | ₩22,145 | ₩22,586 | -1.91% | 12.7만 |
|---|
| 2026.06.04 | ₩22,693 | ₩23,200 | ₩22,693 | ₩23,053 | +1.59% | 6.4만 |
|---|
| 2026.06.03 | ₩22,866 | ₩22,866 | ₩22,559 | ₩22,599 | -1.17% | 13.1만 |
|---|
| 2026.06.02 | ₩23,427 | ₩23,427 | ₩22,759 | ₩22,933 | -2.11% | 14.6만 |
|---|
| 2026.06.01 | ₩23,814 | ₩23,827 | ₩23,293 | ₩23,494 | -1.35% | 10만 |
|---|
| 2026.05.29 | ₩23,707 | ₩23,907 | ₩23,694 | ₩23,841 | +0.56% | 6.5만 |
|---|
| 2026.05.28 | ₩23,520 | ₩23,720 | ₩23,440 | ₩23,587 | +0.28% | 11.9만 |
|---|
| 2026.05.27 | ₩23,280 | ₩23,574 | ₩23,280 | ₩23,400 | +0.52% | 6.7만 |
|---|
| 2026.05.26 | ₩22,986 | ₩23,200 | ₩22,973 | ₩23,187 | +0.87% | 9.5만 |
|---|
| 2026.05.22 | ₩23,000 | ₩23,307 | ₩22,920 | ₩22,946 | -0.23% | 11.1만 |
|---|
| 2026.05.21 | ₩22,826 | ₩23,013 | ₩22,693 | ₩22,973 | +0.64% | 12.1만 |
|---|
| 2026.05.20 | ₩23,320 | ₩23,600 | ₩23,320 | ₩23,574 | +1.09% | 17.9만 |
|---|
| 2026.05.19 | ₩23,547 | ₩23,547 | ₩23,093 | ₩23,240 | -1.30% | 13만 |
|---|
| 2026.05.18 | ₩23,827 | ₩23,881 | ₩23,427 | ₩23,587 | -1.01% | 12.6만 |
|---|
| 2026.05.15 | ₩24,281 | ₩24,334 | ₩23,720 | ₩23,734 | -2.25% | 8.4만 |
|---|
| 2026.05.14 | ₩24,361 | ₩24,468 | ₩24,188 | ₩24,294 | -0.27% | 7.1만 |
|---|
| 2026.05.13 | ₩24,214 | ₩24,321 | ₩24,148 | ₩24,281 | +0.28% | 6.5만 |
|---|
| 2026.05.12 | ₩24,161 | ₩24,294 | ₩24,054 | ₩24,148 | -0.06% | 12.8만 |
|---|
| 2026.05.11 | ₩24,321 | ₩24,642 | ₩24,161 | ₩24,174 | -0.60% | 11.6만 |
|---|
| 2026.05.08 | ₩24,068 | ₩24,281 | ₩23,961 | ₩24,281 | +0.89% | 9.7만 |
|---|
| 2026.05.07 | ₩24,361 | ₩24,388 | ₩23,694 | ₩23,961 | -1.64% | 12.8만 |
|---|
| 2026.05.06 | ₩23,974 | ₩24,401 | ₩23,947 | ₩24,321 | +1.45% | 13.2만 |
|---|
| 2026.05.05 | ₩23,881 | ₩24,027 | ₩23,694 | ₩23,894 | +0.06% | 6.6만 |
|---|
| 2026.05.04 | ₩23,427 | ₩23,814 | ₩23,427 | ₩23,654 | +0.97% | 8.3만 |
|---|
| 2026.05.01 | ₩23,413 | ₩23,507 | ₩23,200 | ₩23,427 | +0.06% | 6.5만 |
|---|
| 2026.04.30 | ₩23,307 | ₩23,614 | ₩23,307 | ₩23,360 | +0.23% | 21.8만 |
|---|
| 2026.04.29 | ₩23,427 | ₩23,534 | ₩23,080 | ₩23,227 | -0.85% | 6.1만 |
|---|
| 2026.04.28 | ₩23,400 | ₩23,747 | ₩23,280 | ₩23,400 | 0.00% | 8.5만 |
|---|
| 2026.04.27 | ₩23,187 | ₩23,600 | ₩23,187 | ₩23,440 | +1.09% | 8.3만 |
|---|
| 2026.04.24 | ₩23,293 | ₩23,293 | ₩22,920 | ₩23,053 | -1.03% | 4.3만 |
|---|
| 2026.04.23 | ₩23,627 | ₩23,761 | ₩23,173 | ₩23,240 | -1.64% | 5.6만 |
|---|
| 2026.04.22 | ₩23,921 | ₩23,947 | ₩23,453 | ₩23,600 | -1.34% | 5.4만 |
|---|
| 2026.04.21 | ₩24,041 | ₩24,161 | ₩23,587 | ₩23,894 | -0.61% | 7.6만 |
|---|
| 2026.04.20 | ₩24,108 | ₩24,161 | ₩23,894 | ₩23,987 | -0.50% | 11.4만 |
|---|
| 2026.04.17 | ₩23,961 | ₩24,161 | ₩23,854 | ₩24,041 | +0.33% | 13.5만 |
|---|
| 2026.04.16 | ₩23,867 | ₩23,921 | ₩23,720 | ₩23,881 | +0.06% | 6.7만 |
|---|
| 2026.04.15 | ₩23,801 | ₩23,974 | ₩23,680 | ₩23,774 | -0.11% | 9.3만 |
|---|
| 2026.04.14 | ₩23,333 | ₩23,827 | ₩22,986 | ₩23,694 | +1.54% | 14.7만 |
|---|
| 2026.04.13 | ₩22,799 | ₩23,347 | ₩22,799 | ₩23,347 | +2.40% | 8.5만 |
|---|
| 2026.04.10 | ₩23,026 | ₩23,160 | ₩22,853 | ₩22,906 | -0.52% | 9만 |
|---|
| 2026.04.09 | ₩22,960 | ₩23,160 | ₩22,893 | ₩22,986 | +0.12% | 8.3만 |
|---|
| 2026.04.08 | ₩23,240 | ₩23,240 | ₩22,839 | ₩23,013 | -0.98% | 10만 |
|---|
| 2026.04.07 | ₩22,653 | ₩22,679 | ₩22,185 | ₩22,626 | -0.12% | 14.1만 |
|---|
| 2026.04.06 | ₩22,519 | ₩22,759 | ₩22,506 | ₩22,693 | +0.77% | 8.3만 |
|---|
| 2026.04.02 | ₩22,452 | ₩22,492 | ₩22,145 | ₩22,479 | +0.12% | 10.8만 |
|---|
| 2026.04.01 | ₩21,918 | ₩22,653 | ₩21,918 | ₩22,492 | +2.62% | 20.2만 |
|---|
| 2026.03.31 | ₩21,398 | ₩22,052 | ₩21,331 | ₩21,718 | +1.50% | 29.9만 |
|---|
| 2026.03.30 | ₩21,478 | ₩21,558 | ₩21,117 | ₩21,238 | -1.12% | 10.1만 |
|---|
| 2026.03.27 | ₩22,052 | ₩22,052 | ₩21,371 | ₩21,425 | -2.85% | 9.2만 |
|---|
| 2026.03.26 | ₩22,225 | ₩22,319 | ₩21,985 | ₩22,079 | -0.66% | 4.3만 |
|---|
| 2026.03.25 | ₩21,772 | ₩22,319 | ₩21,772 | ₩22,265 | +2.27% | 7.4만 |
|---|
| 2026.03.24 | ₩21,518 | ₩21,678 | ₩21,291 | ₩21,598 | +0.37% | 8.2만 |
|---|
| 2026.03.23 | ₩21,945 | ₩22,079 | ₩21,518 | ₩21,598 | -1.58% | 10.8만 |
|---|
| 2026.03.20 | ₩21,691 | ₩21,878 | ₩21,558 | ₩21,611 | -0.37% | 13.8만 |
|---|
| 2026.03.19 | ₩21,691 | ₩21,798 | ₩21,465 | ₩21,732 | +0.18% | 11만 |
|---|
| 2026.03.18 | ₩22,065 | ₩22,265 | ₩21,825 | ₩21,892 | -0.79% | 6.3만 |
|---|
| 2026.03.17 | ₩22,265 | ₩22,372 | ₩22,025 | ₩22,185 | -0.36% | 5.7만 |
|---|
| 2026.03.16 | ₩22,025 | ₩22,452 | ₩21,918 | ₩22,119 | +0.42% | 7.9만 |
|---|
| 2026.03.13 | ₩22,225 | ₩22,452 | ₩21,838 | ₩21,852 | -1.68% | 4.6만 |
|---|
| 2026.03.12 | ₩22,412 | ₩22,479 | ₩22,132 | ₩22,185 | -1.01% | 17만 |
|---|
| 2026.03.11 | ₩22,399 | ₩22,586 | ₩22,332 | ₩22,519 | +0.54% | 14.3만 |
|---|
| 2026.03.10 | ₩21,785 | ₩22,426 | ₩21,785 | ₩22,359 | +2.63% | 15.8만 |
|---|
| 2026.03.09 | ₩21,184 | ₩21,838 | ₩21,144 | ₩21,758 | +2.71% | 11.2만 |
|---|
| 2026.03.06 | ₩21,131 | ₩21,211 | ₩20,904 | ₩21,184 | +0.25% | 10.7만 |
|---|
| 2026.03.05 | ₩21,812 | ₩21,838 | ₩21,198 | ₩21,238 | -2.63% | 10.7만 |
|---|
| 2026.03.04 | ₩21,678 | ₩21,892 | ₩21,505 | ₩21,812 | +0.62% | 18.5만 |
|---|
| 2026.03.03 | ₩21,718 | ₩21,732 | ₩21,251 | ₩21,505 | -0.98% | 13.8만 |
|---|
| 2026.03.02 | ₩21,878 | ₩22,025 | ₩21,651 | ₩21,878 | 0.00% | 16.5만 |
|---|
| 2026.02.27 | ₩22,039 | ₩22,319 | ₩22,025 | ₩22,225 | +0.85% | 7.5만 |
|---|
| 2026.02.26 | ₩22,426 | ₩22,426 | ₩21,945 | ₩22,212 | -0.95% | 13.1만 |
|---|
| 2026.02.25 | ₩22,653 | ₩22,853 | ₩22,346 | ₩22,426 | -1.00% | 8.2만 |
|---|
| 2026.02.24 | ₩22,479 | ₩22,559 | ₩22,439 | ₩22,452 | -0.12% | 11.6만 |
|---|
| 2026.02.23 | ₩22,306 | ₩22,626 | ₩22,292 | ₩22,386 | +0.36% | 10.9만 |
|---|
| 2026.02.20 | ₩22,639 | ₩22,706 | ₩22,225 | ₩22,399 | -1.06% | 13.1만 |
|---|
| 2026.02.19 | ₩23,293 | ₩23,320 | ₩22,986 | ₩23,267 | -0.11% | 18.5만 |
|---|
| 2026.02.18 | ₩23,093 | ₩23,467 | ₩23,066 | ₩23,360 | +1.16% | 17만 |
|---|
| 2026.02.17 | ₩22,773 | ₩22,986 | ₩22,746 | ₩22,946 | +0.76% | 16.3만 |
|---|
| 2026.02.13 | ₩22,399 | ₩22,866 | ₩22,399 | ₩22,666 | +1.19% | 14.9만 |
|---|
| 2026.02.12 | ₩22,613 | ₩22,679 | ₩22,359 | ₩22,412 | -0.89% | 12.2만 |
|---|
| 2026.02.11 | ₩22,773 | ₩22,773 | ₩22,426 | ₩22,626 | -0.64% | 13.1만 |
|---|
| 2026.02.10 | ₩22,613 | ₩22,773 | ₩22,572 | ₩22,586 | -0.12% | 10.9만 |
|---|
| 2026.02.09 | ₩22,559 | ₩22,599 | ₩22,386 | ₩22,599 | +0.18% | 13.1만 |
|---|
| 2026.02.06 | ₩22,319 | ₩22,559 | ₩22,306 | ₩22,559 | +1.08% | 11.1만 |
|---|
| 2026.02.05 | ₩22,759 | ₩22,879 | ₩22,172 | ₩22,185 | -2.52% | 14.2만 |
|---|
| 2026.02.04 | ₩23,160 | ₩23,160 | ₩22,519 | ₩22,786 | -1.61% | 23.6만 |
|---|
| 2026.02.03 | ₩23,080 | ₩23,293 | ₩22,719 | ₩22,920 | -0.69% | 11.9만 |
|---|
| 2026.02.02 | ₩22,639 | ₩23,013 | ₩22,639 | ₩22,906 | +1.18% | 12.2만 |
|---|
| 2026.01.30 | ₩22,693 | ₩22,799 | ₩22,426 | ₩22,639 | -0.24% | 6.7만 |
|---|
| 2026.01.29 | ₩22,759 | ₩22,773 | ₩22,546 | ₩22,773 | +0.06% | 7.3만 |
|---|
| 2026.01.28 | ₩23,133 | ₩23,146 | ₩22,626 | ₩22,746 | -1.67% | 12.7만 |
|---|
| 2026.01.27 | ₩22,960 | ₩23,227 | ₩22,906 | ₩23,080 | +0.52% | 6.6만 |
|---|
| 2026.01.26 | ₩23,026 | ₩23,200 | ₩22,893 | ₩23,053 | +0.12% | 6.3만 |
|---|
| 2026.01.23 | ₩23,160 | ₩23,360 | ₩22,826 | ₩23,040 | -0.52% | 16.9만 |
|---|
| 2026.01.22 | ₩22,839 | ₩23,227 | ₩22,759 | ₩23,093 | +1.11% | 14.9만 |
|---|
| 2026.01.21 | ₩22,346 | ₩22,799 | ₩22,279 | ₩22,693 | +1.55% | 12만 |
|---|
| 2026.01.20 | ₩21,985 | ₩22,252 | ₩21,825 | ₩22,225 | +1.09% | 9.7만 |
|---|
| 2026.01.16 | ₩22,212 | ₩22,439 | ₩22,105 | ₩22,172 | -0.18% | 20.2만 |
|---|
| 2026.01.15 | ₩22,706 | ₩22,706 | ₩22,159 | ₩22,159 | -2.41% | 13만 |
|---|
| 2026.01.14 | ₩22,306 | ₩22,506 | ₩22,212 | ₩22,506 | +0.90% | 13.4만 |
|---|
| 2026.01.13 | ₩22,359 | ₩22,506 | ₩21,892 | ₩22,279 | -0.36% | 17.5만 |
|---|
| 2026.01.12 | ₩22,519 | ₩22,679 | ₩21,972 | ₩22,359 | -0.71% | 18.1만 |
|---|
| 2026.01.09 | ₩22,572 | ₩22,786 | ₩22,386 | ₩22,546 | -0.12% | 12.2만 |
|---|
| 2026.01.08 | ₩22,813 | ₩22,813 | ₩22,265 | ₩22,386 | -1.87% | 18만 |
|---|
| 2026.01.07 | ₩22,452 | ₩23,080 | ₩22,252 | ₩22,866 | +1.84% | 15.5만 |
|---|
| 2026.01.06 | ₩22,052 | ₩22,466 | ₩22,052 | ₩22,225 | +0.79% | 16.9만 |
|---|
| 2026.01.05 | ₩22,519 | ₩22,519 | ₩21,558 | ₩22,052 | -2.07% | 19.4만 |
|---|
| 2026.01.02 | ₩22,599 | ₩22,666 | ₩22,159 | ₩22,386 | -0.95% | 14만 |
|---|
| 2025.12.31 | ₩22,466 | ₩22,479 | ₩22,346 | ₩22,399 | -0.30% | 7.2만 |
|---|
| 2025.12.30 | ₩22,786 | ₩22,786 | ₩22,252 | ₩22,466 | -1.41% | 16만 |
|---|
| 2025.12.29 | ₩22,973 | ₩22,973 | ₩22,599 | ₩22,706 | -1.16% | 14.9만 |
|---|
| 2025.12.26 | ₩23,106 | ₩23,160 | ₩22,879 | ₩23,000 | -0.46% | 8.6만 |
|---|
| 2025.12.24 | ₩23,053 | ₩23,173 | ₩22,973 | ₩23,080 | +0.12% | 6.6만 |
|---|
| 2025.12.23 | ₩22,839 | ₩23,026 | ₩22,706 | ₩23,026 | +0.82% | 18.9만 |
|---|
| 2025.12.22 | ₩22,546 | ₩22,960 | ₩22,546 | ₩22,826 | +1.24% | 12.3만 |
|---|
| 2025.12.19 | ₩22,225 | ₩22,639 | ₩22,225 | ₩22,546 | +1.44% | 12.2만 |
|---|
| 2025.12.18 | ₩22,426 | ₩22,466 | ₩22,092 | ₩22,252 | -0.77% | 6만 |
|---|
| 2025.12.17 | ₩22,559 | ₩22,786 | ₩22,319 | ₩22,386 | -0.77% | 10.3만 |
|---|
| 2025.12.16 | ₩22,866 | ₩22,866 | ₩22,359 | ₩22,439 | -1.87% | 15.8만 |
|---|
| 2025.12.15 | ₩22,933 | ₩23,026 | ₩22,626 | ₩22,746 | -0.81% | 5.9만 |
|---|
| 2025.12.12 | ₩22,933 | ₩23,000 | ₩22,733 | ₩22,879 | -0.23% | 11.1만 |
|---|
| 2025.12.11 | ₩23,040 | ₩23,160 | ₩22,906 | ₩23,013 | -0.12% | 12만 |
|---|
| 2025.12.10 | ₩22,933 | ₩23,066 | ₩22,813 | ₩23,040 | +0.47% | 9.6만 |
|---|
| 2025.12.09 | ₩23,093 | ₩23,187 | ₩22,733 | ₩22,799 | -1.27% | 17.1만 |
|---|
| 2025.12.08 | ₩23,053 | ₩23,093 | ₩22,839 | ₩22,973 | -0.35% | 13.7만 |
|---|
| 2025.12.05 | ₩23,080 | ₩23,133 | ₩22,586 | ₩22,826 | -1.10% | 21.8만 |
|---|
| 2025.12.04 | ₩22,693 | ₩23,040 | ₩22,626 | ₩22,946 | +1.12% | 10.6만 |
|---|
| 2025.12.03 | ₩22,626 | ₩22,920 | ₩22,586 | ₩22,853 | +1.00% | 8.9만 |
|---|
| 2025.12.02 | ₩23,106 | ₩23,146 | ₩22,506 | ₩22,572 | -2.31% | 13.1만 |
|---|
| 2025.12.01 | ₩23,587 | ₩23,627 | ₩22,960 | ₩23,080 | -2.15% | 11만 |
|---|
| 2025.11.28 | ₩23,480 | ₩23,587 | ₩23,440 | ₩23,587 | +0.45% | 9.6만 |
|---|
| 2025.11.26 | ₩23,280 | ₩23,560 | ₩23,280 | ₩23,333 | +0.23% | 13.1만 |
|---|
| 2025.11.25 | ₩23,133 | ₩23,333 | ₩23,066 | ₩23,160 | +0.12% | 12.2만 |
|---|
| 2025.11.24 | ₩22,679 | ₩23,013 | ₩22,559 | ₩23,013 | +1.47% | 22.4만 |
|---|
| 2025.11.21 | ₩22,039 | ₩22,626 | ₩21,825 | ₩22,439 | +1.82% | 21.1만 |
|---|
| 2025.11.20 | ₩23,293 | ₩23,293 | ₩22,386 | ₩22,479 | -3.50% | 19.1만 |
|---|
| 2025.11.19 | ₩23,066 | ₩23,253 | ₩22,839 | ₩22,933 | -0.58% | 12만 |
|---|
| 2025.11.18 | ₩22,986 | ₩23,200 | ₩22,679 | ₩23,026 | +0.17% | 18.6만 |
|---|
| 2025.11.17 | ₩22,666 | ₩23,160 | ₩22,613 | ₩22,906 | +1.06% | 23.8만 |
|---|
| 2025.11.14 | ₩22,439 | ₩22,826 | ₩22,039 | ₩22,653 | +0.95% | 11.3만 |
|---|
| 2025.11.13 | ₩22,733 | ₩22,773 | ₩22,279 | ₩22,386 | -1.53% | 10.5만 |
|---|
| 2025.11.12 | ₩22,693 | ₩22,826 | ₩22,452 | ₩22,666 | -0.12% | 17.8만 |
|---|
| 2025.11.11 | ₩21,625 | ₩22,452 | ₩21,625 | ₩22,372 | +3.46% | 11.4만 |
|---|
| 2025.11.10 | ₩21,611 | ₩21,745 | ₩21,358 | ₩21,465 | -0.68% | 11.6만 |
|---|
| 2025.11.07 | ₩21,438 | ₩21,505 | ₩20,917 | ₩21,264 | -0.81% | 22.5만 |
|---|
| 2025.11.06 | ₩21,892 | ₩21,905 | ₩21,398 | ₩21,438 | -2.07% | 13.4만 |
|---|
| 2025.11.05 | ₩22,065 | ₩22,092 | ₩21,625 | ₩21,758 | -1.39% | 18.3만 |
|---|
| 2025.11.04 | ₩22,613 | ₩22,613 | ₩22,039 | ₩22,199 | -1.83% | 25만 |
|---|
| 2025.11.03 | ₩23,026 | ₩23,200 | ₩22,132 | ₩22,826 | -0.87% | 46.9만 |
|---|
| 2025.10.31 | ₩23,627 | ₩23,761 | ₩23,520 | ₩23,694 | +0.28% | 23.2만 |
|---|
| 2025.10.30 | ₩23,347 | ₩23,614 | ₩23,240 | ₩23,494 | +0.63% | 20.3만 |
|---|
| 2025.10.29 | ₩23,747 | ₩23,747 | ₩23,240 | ₩23,347 | -1.69% | 19.1만 |
|---|
| 2025.10.28 | ₩23,227 | ₩23,614 | ₩23,053 | ₩23,600 | +1.61% | 28.1만 |
|---|
| 2025.10.27 | ₩22,679 | ₩23,160 | ₩22,626 | ₩23,160 | +2.12% | 32.3만 |
|---|
| 2025.10.24 | ₩22,412 | ₩22,532 | ₩22,172 | ₩22,452 | +0.18% | 75.1만 |
|---|
| 2025.10.23 | ₩21,945 | ₩21,945 | ₩21,665 | ₩21,878 | -0.30% | 10.4만 |
|---|
| 2025.10.22 | ₩22,439 | ₩22,439 | ₩21,638 | ₩21,825 | -2.74% | 20.8만 |
|---|
| 2025.10.21 | ₩22,586 | ₩22,586 | ₩22,346 | ₩22,452 | -0.59% | 10만 |
|---|
| 2025.10.20 | ₩22,079 | ₩22,559 | ₩22,079 | ₩22,479 | +1.81% | 22.5만 |
|---|
| 2025.10.17 | ₩22,079 | ₩22,252 | ₩21,745 | ₩22,025 | -0.24% | 14만 |
|---|
| 2025.10.16 | ₩22,105 | ₩22,586 | ₩21,958 | ₩22,132 | +0.12% | 34.4만 |
|---|
| 2025.10.15 | ₩21,691 | ₩21,998 | ₩21,638 | ₩21,958 | +1.23% | 20.8만 |
|---|
| 2025.10.14 | ₩21,625 | ₩21,758 | ₩21,411 | ₩21,638 | +0.06% | 15.8만 |
|---|
| 2025.10.13 | ₩21,558 | ₩21,598 | ₩21,398 | ₩21,598 | +0.19% | 10.6만 |
|---|
| 2025.10.10 | ₩21,611 | ₩21,625 | ₩21,131 | ₩21,358 | -1.17% | 24.4만 |
|---|