시장 데이터를 불러오는 중
전체 종목
abrdn Healthcare Opportunities Fund Shares of Beneficial Interest 과거 주가
abrdn Healthcare Opportunities Fund Shares of Beneficial Interest · THQ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn Healthcare Opportunities Fund Shares of Beneficial Interest · THQ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩23,750 | ₩24,005 | ₩23,026 | ₩23,952 | +0.85% | 74.5만 |
| 2026.09.28–2026.10.02 | ₩24,850 | ₩25,011 | ₩23,844 | ₩23,844 | -4.05% | 81.8만 |
| 2026.09.21–2026.09.25 | ₩25,614 | ₩25,883 | ₩24,944 | ₩25,038 | -2.25% | 54.9만 |
| 2026.09.14–2026.09.18 | ₩25,574 | ₩25,896 | ₩25,282 | ₩25,521 | -0.21% | 51.7만 |
| 2026.09.08–2026.09.11 | ₩26,365 | ₩26,446 | ₩25,279 | ₩25,373 | -3.76% | 38.9만 |
| 2026.08.31–2026.09.04 | ₩26,392 | ₩26,796 | ₩26,171 | ₩26,513 | +0.46% | 63.3만 |
| 2026.08.24–2026.08.28 | ₩26,379 | ₩26,728 | ₩26,151 | ₩26,312 | -0.25% | 56만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,981 |
| ₩25,287 |
| ₩26,701 |
| +2.21% |
| 80.6만 |
| 2026.08.10–2026.08.14 | ₩25,762 | ₩26,298 | ₩25,715 | ₩26,111 | +1.35% | 70만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,226 | ₩25,802 | ₩25,065 | ₩25,775 | +2.18% | 71.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,930 | ₩25,628 | ₩24,890 | ₩25,132 | +0.81% | 85.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,252 | ₩25,561 | ₩24,716 | ₩24,877 | -1.49% | 94.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,346 | ₩25,479 | ₩24,622 | ₩25,132 | -0.85% | 168.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,413 | ₩25,681 | ₩25,234 | ₩25,467 | +0.21% | 114.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,998 | ₩25,480 | ₩24,944 | ₩25,454 | +1.82% | 167.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,944 | ₩25,480 | ₩24,072 | ₩24,917 | -0.11% | 221.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,105 | ₩25,279 | ₩24,810 | ₩24,944 | -0.64% | 35.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩24,568 | ₩25,480 | ₩24,340 | ₩24,984 | +1.69% | 67.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,917 | ₩24,999 | ₩23,730 | ₩24,475 | -1.78% | 79만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,823 | ₩25,346 | ₩24,515 | ₩25,038 | +0.86% | 59만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,461 | ₩25,011 | ₩24,287 | ₩24,810 | +1.43% | 68.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,676 | ₩24,971 | ₩24,220 | ₩24,233 | -1.79% | 45.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,810 | ₩25,232 | ₩24,394 | ₩24,703 | -0.43% | 44.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,616 | ₩25,293 | ₩23,589 | ₩24,890 | +5.39% | 79만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,649 | ₩24,796 | ₩23,616 | ₩23,683 | -3.92% | 66.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,777 | ₩24,815 | ₩23,697 | ₩24,515 | +3.10% | 68.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,026 | ₩24,139 | ₩22,731 | ₩23,871 | +3.67% | 47.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,476 | ₩23,388 | ₩21,833 | ₩23,026 | +2.45% | 74.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,133 | ₩23,356 | ₩22,329 | ₩22,329 | -3.48% | 89.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,938 | ₩24,287 | ₩23,066 | ₩23,066 | -3.64% | 66.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,461 | ₩24,850 | ₩23,831 | ₩23,858 | -2.47% | 53만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,775 | ₩25,842 | ₩24,488 | ₩24,595 | -4.58% | 71.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,373 | ₩25,869 | ₩25,306 | ₩25,869 | +1.96% | 59.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,400 | ₩26,027 | ₩25,333 | ₩25,413 | +0.05% | 52.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,681 | ₩25,789 | ₩25,199 | ₩25,561 | -0.47% | 56.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,722 | ₩26,003 | ₩25,239 | ₩25,641 | -0.31% | 81.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,660 | ₩26,875 | ₩25,346 | ₩25,681 | -3.67% | 112.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,332 | ₩27,344 | ₩26,151 | ₩26,660 | +1.25% | 74.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,567 | ₩26,821 | ₩26,245 | ₩26,473 | -0.35% | 157.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,829 | ₩27,009 | ₩25,494 | ₩26,500 | +2.60% | 113.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,856 | ₩26,164 | ₩25,547 | ₩25,856 | 0.00% | 69.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,239 | ₩25,950 | ₩25,239 | ₩25,856 | +2.44% | 55.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,118 | ₩25,467 | ₩24,944 | ₩25,346 | +0.91% | 63만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,226 | ₩25,346 | ₩24,539 | ₩25,118 | -0.43% | 69.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,480 | ₩25,735 | ₩25,078 | ₩25,172 | -1.21% | 61.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,461 | ₩26,111 | ₩24,394 | ₩25,655 | +4.88% | 81.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,260 | ₩24,685 | ₩23,871 | ₩24,367 | +0.44% | 74.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,268 | ₩24,716 | ₩23,268 | ₩24,327 | +4.55% | 72.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,139 | ₩24,218 | ₩23,201 | ₩23,335 | -3.33% | 80만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,394 | ₩24,475 | ₩24,086 | ₩24,273 | -0.49% | 88만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,112 | ₩24,555 | ₩24,037 | ₩24,394 | +1.17% | 72.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,804 | ₩24,126 | ₩23,616 | ₩23,992 | +0.79% | 70.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,461 | ₩24,488 | ₩23,750 | ₩23,817 | -2.63% | 25.2만 |
|---|