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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,348 | ₩23,992 | ₩23,133 | ₩23,952 | +2.58% | 18.1만 |
| 2026.10.08 | ₩23,516 | ₩23,516 | ₩23,026 | ₩23,402 | -0.48% | 18.1만 |
| 2026.10.07 | ₩23,294 | ₩23,791 | ₩23,241 | ₩23,496 | +0.86% | 9.2만 |
| 2026.10.06 | ₩23,884 | ₩24,005 | ₩23,442 | ₩23,509 | -1.57% | 16.9만 |
| 2026.10.05 | ₩23,750 | ₩23,884 | ₩23,536 | ₩23,804 | +0.23% | 12.3만 |
| 2026.10.02 | ₩24,139 | ₩24,139 | ₩23,844 | ₩23,844 | -1.22% | 17.7만 |
| 2026.10.01 | ₩24,649 | ₩24,770 | ₩23,925 | ₩23,938 | -2.88% | 16.5만 |
| 2026.09.30 | ₩24,837 | ₩24,863 | ₩24,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,676 |
| -0.65% |
| 12.7만 |
| 2026.09.29 | ₩24,904 | ₩24,904 | ₩24,340 | ₩24,568 | -1.35% | 16.9만 |
|---|
| 2026.09.28 | ₩24,850 | ₩25,011 | ₩24,703 | ₩24,796 | -0.22% | 18만 |
|---|
| 2026.09.25 | ₩25,172 | ₩25,293 | ₩24,944 | ₩25,038 | -0.53% | 11.2만 |
|---|
| 2026.09.24 | ₩25,293 | ₩25,413 | ₩25,024 | ₩25,158 | -0.53% | 10.4만 |
|---|
| 2026.09.23 | ₩25,681 | ₩25,802 | ₩25,279 | ₩25,293 | -1.51% | 10.4만 |
|---|
| 2026.09.22 | ₩25,668 | ₩25,883 | ₩25,499 | ₩25,802 | +0.52% | 10.6만 |
|---|
| 2026.09.21 | ₩25,614 | ₩25,883 | ₩25,508 | ₩25,829 | +0.84% | 12.3만 |
|---|
| 2026.09.18 | ₩25,749 | ₩25,856 | ₩25,521 | ₩25,521 | -0.89% | 11만 |
|---|
| 2026.09.17 | ₩25,614 | ₩25,826 | ₩25,553 | ₩25,762 | +0.58% | 9.5만 |
|---|
| 2026.09.16 | ₩25,373 | ₩25,507 | ₩25,282 | ₩25,360 | -0.05% | 7만 |
|---|
| 2026.09.15 | ₩25,749 | ₩25,749 | ₩25,346 | ₩25,400 | -1.35% | 15.4만 |
|---|
| 2026.09.14 | ₩25,574 | ₩25,896 | ₩25,480 | ₩25,681 | +0.42% | 8.8만 |
|---|
| 2026.09.11 | ₩25,494 | ₩25,829 | ₩25,279 | ₩25,373 | -0.47% | 8.1만 |
|---|
| 2026.09.10 | ₩25,883 | ₩25,883 | ₩25,360 | ₩25,360 | -2.02% | 10.7만 |
|---|
| 2026.09.09 | ₩26,030 | ₩26,446 | ₩25,950 | ₩25,950 | -0.31% | 8.2만 |
|---|
| 2026.09.08 | ₩26,365 | ₩26,387 | ₩26,030 | ₩26,070 | -1.12% | 11.9만 |
|---|
| 2026.09.04 | ₩26,728 | ₩26,728 | ₩26,486 | ₩26,513 | -0.80% | 10.5만 |
|---|
| 2026.09.03 | ₩26,687 | ₩26,754 | ₩26,513 | ₩26,728 | +0.15% | 11.7만 |
|---|
| 2026.09.02 | ₩26,392 | ₩26,796 | ₩26,375 | ₩26,567 | +0.66% | 9.9만 |
|---|
| 2026.09.01 | ₩26,446 | ₩26,567 | ₩26,312 | ₩26,312 | -0.51% | 12.5만 |
|---|
| 2026.08.31 | ₩26,392 | ₩26,486 | ₩26,171 | ₩26,432 | +0.15% | 18.8만 |
|---|
| 2026.08.28 | ₩26,473 | ₩26,520 | ₩26,245 | ₩26,312 | -0.61% | 15.1만 |
|---|
| 2026.08.27 | ₩26,486 | ₩26,634 | ₩26,242 | ₩26,432 | -0.20% | 8.8만 |
|---|
| 2026.08.26 | ₩26,567 | ₩26,660 | ₩26,446 | ₩26,553 | -0.05% | 9.2만 |
|---|
| 2026.08.25 | ₩26,205 | ₩26,728 | ₩26,205 | ₩26,660 | +1.74% | 10.1만 |
|---|
| 2026.08.24 | ₩26,379 | ₩26,593 | ₩26,151 | ₩26,231 | -0.56% | 12.9만 |
|---|
| 2026.08.21 | ₩26,111 | ₩26,821 | ₩26,111 | ₩26,701 | +2.26% | 18.5만 |
|---|
| 2026.08.20 | ₩26,929 | ₩26,929 | ₩26,191 | ₩26,191 | -2.74% | 18만 |
|---|
| 2026.08.19 | ₩26,419 | ₩26,981 | ₩26,419 | ₩26,915 | +1.88% | 21.1만 |
|---|
| 2026.08.18 | ₩26,191 | ₩26,446 | ₩26,191 | ₩26,191 | 0.00% | 13.8만 |
|---|
| 2026.08.17 | ₩26,124 | ₩26,365 | ₩25,287 | ₩26,191 | +0.26% | 9.1만 |
|---|
| 2026.08.14 | ₩26,191 | ₩26,258 | ₩26,017 | ₩26,111 | -0.31% | 14.8만 |
|---|
| 2026.08.13 | ₩26,245 | ₩26,298 | ₩26,111 | ₩26,178 | -0.26% | 11.7만 |
|---|
| 2026.08.12 | ₩26,258 | ₩26,258 | ₩26,017 | ₩26,205 | -0.20% | 11.4만 |
|---|
| 2026.08.11 | ₩26,097 | ₩26,205 | ₩26,030 | ₩26,205 | +0.41% | 16.8만 |
|---|
| 2026.08.10 | ₩25,762 | ₩26,137 | ₩25,715 | ₩26,097 | +1.30% | 15.4만 |
|---|
| 2026.08.07 | ₩25,588 | ₩25,802 | ₩25,517 | ₩25,775 | +0.73% | 15.1만 |
|---|
| 2026.08.06 | ₩25,400 | ₩25,521 | ₩25,346 | ₩25,440 | +0.16% | 11.2만 |
|---|
| 2026.08.05 | ₩25,212 | ₩25,480 | ₩25,212 | ₩25,333 | +0.48% | 17만 |
|---|
| 2026.08.04 | ₩25,172 | ₩25,279 | ₩25,065 | ₩25,158 | -0.05% | 12.4만 |
|---|
| 2026.08.03 | ₩25,226 | ₩25,279 | ₩25,065 | ₩25,158 | -0.27% | 15.8만 |
|---|
| 2026.07.31 | ₩25,319 | ₩25,361 | ₩25,038 | ₩25,132 | -0.74% | 17.9만 |
|---|
| 2026.07.30 | ₩25,118 | ₩25,360 | ₩24,971 | ₩25,266 | +0.59% | 22.7만 |
|---|
| 2026.07.29 | ₩25,534 | ₩25,628 | ₩25,373 | ₩25,386 | -0.58% | 15만 |
|---|
| 2026.07.28 | ₩25,065 | ₩25,507 | ₩25,065 | ₩25,480 | +1.66% | 17.3만 |
|---|
| 2026.07.27 | ₩24,930 | ₩25,132 | ₩24,890 | ₩25,024 | +0.38% | 12.4만 |
|---|
| 2026.07.24 | ₩24,998 | ₩25,266 | ₩24,863 | ₩24,877 | -0.48% | 13.5만 |
|---|
| 2026.07.23 | ₩24,930 | ₩24,998 | ₩24,716 | ₩24,957 | +0.11% | 16.8만 |
|---|
| 2026.07.22 | ₩25,480 | ₩25,561 | ₩25,199 | ₩25,199 | -1.11% | 18.2만 |
|---|
| 2026.07.21 | ₩25,279 | ₩25,447 | ₩25,185 | ₩25,440 | +0.64% | 20.5만 |
|---|
| 2026.07.20 | ₩25,252 | ₩25,386 | ₩25,158 | ₩25,346 | +0.37% | 25.2만 |
|---|
| 2026.07.17 | ₩25,158 | ₩25,306 | ₩25,024 | ₩25,132 | -0.11% | 76.5만 |
|---|
| 2026.07.16 | ₩25,078 | ₩25,373 | ₩24,971 | ₩25,212 | +0.53% | 25.1만 |
|---|
| 2026.07.15 | ₩24,770 | ₩24,957 | ₩24,703 | ₩24,863 | +0.38% | 16.3만 |
|---|
| 2026.07.14 | ₩25,091 | ₩25,105 | ₩24,622 | ₩24,743 | -1.39% | 26.6만 |
|---|
| 2026.07.13 | ₩25,346 | ₩25,479 | ₩25,038 | ₩25,158 | -0.74% | 24만 |
|---|
| 2026.07.10 | ₩25,655 | ₩25,655 | ₩25,319 | ₩25,467 | -0.73% | 13.6만 |
|---|
| 2026.07.09 | ₩25,306 | ₩25,655 | ₩25,234 | ₩25,655 | +1.38% | 18.7만 |
|---|
| 2026.07.08 | ₩25,601 | ₩25,601 | ₩25,306 | ₩25,306 | -1.15% | 21.4만 |
|---|
| 2026.07.07 | ₩25,628 | ₩25,681 | ₩25,494 | ₩25,668 | +0.16% | 21.7만 |
|---|
| 2026.07.06 | ₩25,413 | ₩25,561 | ₩25,254 | ₩25,494 | +0.32% | 38.7만 |
|---|
| 2026.07.02 | ₩25,158 | ₩25,480 | ₩25,145 | ₩25,454 | +1.17% | 66.7만 |
|---|
| 2026.07.01 | ₩25,158 | ₩25,185 | ₩24,944 | ₩25,065 | -0.37% | 27.6만 |
|---|
| 2026.06.30 | ₩25,185 | ₩25,185 | ₩24,944 | ₩25,118 | -0.27% | 34.1만 |
|---|
| 2026.06.29 | ₩24,998 | ₩25,199 | ₩24,984 | ₩25,199 | +0.80% | 38.7만 |
|---|
| 2026.06.26 | ₩24,555 | ₩24,984 | ₩24,555 | ₩24,917 | +1.47% | 32.6만 |
|---|
| 2026.06.25 | ₩24,273 | ₩24,661 | ₩24,260 | ₩24,582 | +1.27% | 40.3만 |
|---|
| 2026.06.24 | ₩25,427 | ₩25,480 | ₩24,072 | ₩24,206 | -4.80% | 109만 |
|---|
| 2026.06.23 | ₩25,132 | ₩25,480 | ₩25,132 | ₩25,293 | +0.64% | 16.1만 |
|---|
| 2026.06.22 | ₩24,944 | ₩25,467 | ₩24,944 | ₩25,333 | +1.56% | 23.7만 |
|---|
| 2026.06.18 | ₩25,132 | ₩25,246 | ₩24,941 | ₩24,944 | -0.75% | 8.7만 |
|---|
| 2026.06.17 | ₩25,158 | ₩25,279 | ₩24,877 | ₩24,877 | -1.12% | 9.1만 |
|---|
| 2026.06.16 | ₩25,145 | ₩25,145 | ₩24,843 | ₩24,904 | -0.96% | 6.2만 |
|---|
| 2026.06.15 | ₩25,105 | ₩25,180 | ₩24,810 | ₩25,011 | -0.37% | 12만 |
|---|
| 2026.06.12 | ₩25,078 | ₩25,133 | ₩24,823 | ₩24,984 | -0.37% | 9.7만 |
|---|
| 2026.06.11 | ₩24,796 | ₩25,480 | ₩24,703 | ₩25,038 | +0.97% | 11.1만 |
|---|
| 2026.06.10 | ₩24,984 | ₩25,011 | ₩24,649 | ₩24,850 | -0.54% | 14.3만 |
|---|
| 2026.06.09 | ₩24,421 | ₩24,998 | ₩24,407 | ₩24,904 | +1.98% | 12.2만 |
|---|
| 2026.06.08 | ₩24,568 | ₩24,917 | ₩24,340 | ₩24,394 | -0.71% | 20.1만 |
|---|
| 2026.06.05 | ₩24,287 | ₩24,837 | ₩24,153 | ₩24,475 | +0.77% | 18.5만 |
|---|
| 2026.06.04 | ₩24,005 | ₩24,206 | ₩23,878 | ₩24,059 | +0.22% | 13.1만 |
|---|
| 2026.06.03 | ₩23,858 | ₩24,116 | ₩23,730 | ₩23,804 | -0.22% | 11.9만 |
|---|
| 2026.06.02 | ₩24,528 | ₩24,542 | ₩23,839 | ₩23,844 | -2.79% | 23만 |
|---|
| 2026.06.01 | ₩24,917 | ₩24,999 | ₩24,582 | ₩24,635 | -1.13% | 12.6만 |
|---|
| 2026.05.29 | ₩25,145 | ₩25,346 | ₩24,810 | ₩25,038 | -0.43% | 14.6만 |
|---|
| 2026.05.28 | ₩24,703 | ₩24,957 | ₩24,555 | ₩24,957 | +1.03% | 11.6만 |
|---|
| 2026.05.27 | ₩24,595 | ₩24,877 | ₩24,515 | ₩24,542 | -0.22% | 13.6만 |
|---|
| 2026.05.26 | ₩24,823 | ₩25,038 | ₩24,609 | ₩24,635 | -0.76% | 19.2만 |
|---|
| 2026.05.22 | ₩24,971 | ₩24,998 | ₩24,716 | ₩24,810 | -0.64% | 8만 |
|---|
| 2026.05.21 | ₩24,863 | ₩24,944 | ₩24,515 | ₩24,770 | -0.38% | 10.2만 |
|---|
| 2026.05.20 | ₩24,837 | ₩25,011 | ₩24,756 | ₩24,984 | +0.59% | 17.3만 |
|---|
| 2026.05.19 | ₩24,649 | ₩25,011 | ₩24,595 | ₩24,837 | +0.76% | 14.6만 |
|---|
| 2026.05.18 | ₩24,461 | ₩24,622 | ₩24,287 | ₩24,622 | +0.66% | 18.9만 |
|---|
| 2026.05.15 | ₩24,407 | ₩24,648 | ₩24,220 | ₩24,233 | -0.71% | 10.6만 |
|---|
| 2026.05.14 | ₩24,689 | ₩24,716 | ₩24,475 | ₩24,488 | -0.81% | 9.6만 |
|---|
| 2026.05.13 | ₩24,863 | ₩24,971 | ₩24,676 | ₩24,743 | -0.49% | 8만 |
|---|
| 2026.05.12 | ₩24,542 | ₩24,890 | ₩24,492 | ₩24,783 | +0.98% | 9.4만 |
|---|
| 2026.05.11 | ₩24,676 | ₩24,941 | ₩24,475 | ₩24,542 | -0.54% | 8.2만 |
|---|
| 2026.05.08 | ₩24,703 | ₩24,944 | ₩24,568 | ₩24,703 | 0.00% | 6.1만 |
|---|
| 2026.05.07 | ₩24,703 | ₩25,232 | ₩24,542 | ₩24,542 | -0.65% | 8.6만 |
|---|
| 2026.05.06 | ₩24,568 | ₩24,729 | ₩24,475 | ₩24,676 | +0.44% | 8만 |
|---|
| 2026.05.05 | ₩24,649 | ₩24,716 | ₩24,407 | ₩24,542 | -0.44% | 9.5만 |
|---|
| 2026.05.04 | ₩24,810 | ₩24,837 | ₩24,394 | ₩24,434 | -1.51% | 12.2만 |
|---|
| 2026.05.01 | ₩25,185 | ₩25,185 | ₩24,810 | ₩24,890 | -1.17% | 8.9만 |
|---|
| 2026.04.30 | ₩24,944 | ₩25,293 | ₩24,772 | ₩25,024 | +0.32% | 17.2만 |
|---|
| 2026.04.29 | ₩24,475 | ₩24,810 | ₩24,407 | ₩24,810 | +1.37% | 16.5만 |
|---|
| 2026.04.28 | ₩24,555 | ₩24,662 | ₩24,273 | ₩24,488 | -0.27% | 8.6만 |
|---|
| 2026.04.27 | ₩23,616 | ₩24,676 | ₩23,589 | ₩24,528 | +3.86% | 27.8만 |
|---|
| 2026.04.24 | ₩24,005 | ₩24,092 | ₩23,616 | ₩23,683 | -1.34% | 12.8만 |
|---|
| 2026.04.23 | ₩24,166 | ₩24,260 | ₩23,898 | ₩23,965 | -0.83% | 12.8만 |
|---|
| 2026.04.22 | ₩24,340 | ₩24,709 | ₩24,005 | ₩24,206 | -0.55% | 13.1만 |
|---|
| 2026.04.21 | ₩24,796 | ₩24,796 | ₩24,475 | ₩24,475 | -1.30% | 14.7만 |
|---|
| 2026.04.20 | ₩24,649 | ₩24,743 | ₩24,542 | ₩24,582 | -0.27% | 13.4만 |
|---|
| 2026.04.17 | ₩24,273 | ₩24,815 | ₩24,273 | ₩24,515 | +0.99% | 12.1만 |
|---|
| 2026.04.16 | ₩24,354 | ₩24,488 | ₩24,059 | ₩24,139 | -0.88% | 10.5만 |
|---|
| 2026.04.15 | ₩24,247 | ₩24,542 | ₩24,086 | ₩24,340 | +0.39% | 9.3만 |
|---|
| 2026.04.14 | ₩24,166 | ₩24,689 | ₩23,884 | ₩23,884 | -1.17% | 23.5만 |
|---|
| 2026.04.13 | ₩23,777 | ₩24,139 | ₩23,697 | ₩24,086 | +1.30% | 12.7만 |
|---|
| 2026.04.10 | ₩24,086 | ₩24,139 | ₩23,670 | ₩23,871 | -0.89% | 7.2만 |
|---|
| 2026.04.09 | ₩23,589 | ₩24,005 | ₩23,496 | ₩23,838 | +1.05% | 9.9만 |
|---|
| 2026.04.08 | ₩23,268 | ₩23,788 | ₩23,147 | ₩23,589 | +1.38% | 10.4만 |
|---|
| 2026.04.07 | ₩23,268 | ₩23,402 | ₩22,932 | ₩23,013 | -1.10% | 8.7만 |
|---|
| 2026.04.06 | ₩23,026 | ₩23,214 | ₩22,731 | ₩23,066 | +0.17% | 11.4만 |
|---|
| 2026.04.02 | ₩23,066 | ₩23,364 | ₩22,865 | ₩23,026 | -0.17% | 11.2만 |
|---|
| 2026.04.01 | ₩22,798 | ₩23,388 | ₩22,798 | ₩23,254 | +2.00% | 12.8만 |
|---|
| 2026.03.31 | ₩21,994 | ₩23,033 | ₩21,994 | ₩22,530 | +2.44% | 19.9만 |
|---|
| 2026.03.30 | ₩22,476 | ₩22,946 | ₩21,833 | ₩21,926 | -2.45% | 30.5만 |
|---|
| 2026.03.27 | ₩22,879 | ₩22,998 | ₩22,329 | ₩22,329 | -2.40% | 13.4만 |
|---|
| 2026.03.26 | ₩23,013 | ₩23,321 | ₩22,664 | ₩23,040 | +0.12% | 28.1만 |
|---|
| 2026.03.25 | ₩23,040 | ₩23,227 | ₩22,865 | ₩22,986 | -0.23% | 16.1만 |
|---|
| 2026.03.24 | ₩22,731 | ₩23,174 | ₩22,597 | ₩22,959 | +1.00% | 10.9만 |
|---|
| 2026.03.23 | ₩23,133 | ₩23,356 | ₩23,066 | ₩23,160 | +0.12% | 20.7만 |
|---|
| 2026.03.20 | ₩23,496 | ₩23,670 | ₩23,066 | ₩23,066 | -1.83% | 14.2만 |
|---|
| 2026.03.19 | ₩23,469 | ₩23,710 | ₩23,254 | ₩23,388 | -0.34% | 9.6만 |
|---|
| 2026.03.18 | ₩24,099 | ₩24,099 | ₩23,563 | ₩23,576 | -2.17% | 15.2만 |
|---|
| 2026.03.17 | ₩24,126 | ₩24,287 | ₩24,086 | ₩24,086 | -0.17% | 14.8만 |
|---|
| 2026.03.16 | ₩23,938 | ₩24,099 | ₩23,891 | ₩24,019 | +0.34% | 12.5만 |
|---|
| 2026.03.13 | ₩24,072 | ₩24,273 | ₩23,831 | ₩23,858 | -0.89% | 13.4만 |
|---|
| 2026.03.12 | ₩24,367 | ₩24,488 | ₩24,019 | ₩24,112 | -1.05% | 11.5만 |
|---|
| 2026.03.11 | ₩24,528 | ₩24,595 | ₩24,340 | ₩24,475 | -0.22% | 7.7만 |
|---|
| 2026.03.10 | ₩24,568 | ₩24,850 | ₩24,542 | ₩24,609 | +0.16% | 7.7만 |
|---|
| 2026.03.09 | ₩24,461 | ₩24,501 | ₩24,059 | ₩24,475 | +0.05% | 12.6만 |
|---|
| 2026.03.06 | ₩24,863 | ₩24,901 | ₩24,488 | ₩24,595 | -1.08% | 11만 |
|---|
| 2026.03.05 | ₩25,319 | ₩25,319 | ₩24,790 | ₩24,904 | -1.64% | 16.5만 |
|---|
| 2026.03.04 | ₩25,413 | ₩25,668 | ₩25,373 | ₩25,467 | +0.21% | 9.2만 |
|---|
| 2026.03.03 | ₩25,614 | ₩25,641 | ₩25,185 | ₩25,454 | -0.63% | 16.1만 |
|---|
| 2026.03.02 | ₩25,775 | ₩25,842 | ₩25,588 | ₩25,708 | -0.26% | 18.4만 |
|---|
| 2026.02.27 | ₩25,655 | ₩25,869 | ₩25,534 | ₩25,869 | +0.84% | 15.7만 |
|---|
| 2026.02.26 | ₩25,574 | ₩25,668 | ₩25,306 | ₩25,628 | +0.21% | 11.6만 |
|---|
| 2026.02.25 | ₩25,480 | ₩25,708 | ₩25,390 | ₩25,454 | -0.11% | 10.5만 |
|---|
| 2026.02.24 | ₩25,588 | ₩25,681 | ₩25,491 | ₩25,534 | -0.21% | 8.6만 |
|---|
| 2026.02.23 | ₩25,373 | ₩25,568 | ₩25,337 | ₩25,521 | +0.58% | 13.2만 |
|---|
| 2026.02.20 | ₩25,628 | ₩25,775 | ₩25,386 | ₩25,413 | -0.84% | 11.6만 |
|---|
| 2026.02.19 | ₩25,708 | ₩26,027 | ₩25,655 | ₩25,909 | +0.78% | 11.1만 |
|---|
| 2026.02.18 | ₩25,708 | ₩25,950 | ₩25,655 | ₩25,909 | +0.78% | 13.4만 |
|---|
| 2026.02.17 | ₩25,400 | ₩25,762 | ₩25,333 | ₩25,681 | +1.11% | 16.3만 |
|---|
| 2026.02.13 | ₩25,561 | ₩25,789 | ₩25,534 | ₩25,561 | 0.00% | 7.8만 |
|---|
| 2026.02.12 | ₩25,601 | ₩25,749 | ₩25,480 | ₩25,601 | 0.00% | 9.7만 |
|---|
| 2026.02.11 | ₩25,588 | ₩25,681 | ₩25,427 | ₩25,601 | +0.05% | 8.4만 |
|---|
| 2026.02.10 | ₩25,628 | ₩25,628 | ₩25,319 | ₩25,360 | -1.05% | 13.7만 |
|---|
| 2026.02.09 | ₩25,681 | ₩25,695 | ₩25,199 | ₩25,507 | -0.68% | 17.4만 |
|---|
| 2026.02.06 | ₩25,454 | ₩25,641 | ₩25,306 | ₩25,641 | +0.74% | 21.3만 |
|---|
| 2026.02.05 | ₩25,588 | ₩25,816 | ₩25,239 | ₩25,266 | -1.26% | 15.3만 |
|---|
| 2026.02.04 | ₩25,681 | ₩25,856 | ₩25,494 | ₩25,762 | +0.31% | 15.8만 |
|---|
| 2026.02.03 | ₩25,775 | ₩26,003 | ₩25,420 | ₩25,494 | -1.09% | 14.8만 |
|---|
| 2026.02.02 | ₩25,722 | ₩25,950 | ₩25,675 | ₩25,869 | +0.57% | 14.4만 |
|---|
| 2026.01.30 | ₩25,749 | ₩25,802 | ₩25,454 | ₩25,681 | -0.26% | 18.8만 |
|---|
| 2026.01.29 | ₩25,494 | ₩25,789 | ₩25,373 | ₩25,574 | +0.32% | 20.2만 |
|---|
| 2026.01.28 | ₩25,708 | ₩25,789 | ₩25,346 | ₩25,427 | -1.10% | 24.7만 |
|---|
| 2026.01.27 | ₩26,151 | ₩26,331 | ₩25,708 | ₩25,789 | -1.38% | 31.6만 |
|---|
| 2026.01.26 | ₩26,660 | ₩26,875 | ₩26,386 | ₩26,486 | -0.65% | 17.6만 |
|---|
| 2026.01.23 | ₩26,902 | ₩26,942 | ₩26,607 | ₩26,660 | -0.90% | 13.6만 |
|---|
| 2026.01.22 | ₩26,996 | ₩27,344 | ₩26,902 | ₩27,103 | +0.40% | 27.8만 |
|---|
| 2026.01.21 | ₩26,526 | ₩27,036 | ₩26,479 | ₩27,036 | +1.92% | 15.9만 |
|---|
| 2026.01.20 | ₩26,332 | ₩26,459 | ₩26,151 | ₩26,365 | +0.13% | 16.9만 |
|---|
| 2026.01.16 | ₩26,553 | ₩26,768 | ₩26,272 | ₩26,473 | -0.30% | 67.3만 |
|---|
| 2026.01.15 | ₩26,821 | ₩26,821 | ₩26,432 | ₩26,540 | -1.05% | 22.2만 |
|---|
| 2026.01.14 | ₩26,580 | ₩26,768 | ₩26,365 | ₩26,728 | +0.55% | 20.7만 |
|---|
| 2026.01.13 | ₩26,553 | ₩26,580 | ₩26,245 | ₩26,580 | +0.10% | 20.5만 |
|---|
| 2026.01.12 | ₩26,567 | ₩26,674 | ₩26,372 | ₩26,540 | -0.10% | 26.8만 |
|---|
| 2026.01.09 | ₩26,620 | ₩26,781 | ₩26,325 | ₩26,500 | -0.45% | 16.9만 |
|---|
| 2026.01.08 | ₩26,580 | ₩26,728 | ₩26,178 | ₩26,392 | -0.71% | 21.4만 |
|---|
| 2026.01.07 | ₩26,486 | ₩27,009 | ₩26,339 | ₩26,674 | +0.71% | 23.8만 |
|---|
| 2026.01.06 | ₩25,977 | ₩26,526 | ₩25,977 | ₩26,392 | +1.60% | 24만 |
|---|
| 2026.01.05 | ₩25,829 | ₩26,003 | ₩25,494 | ₩25,896 | +0.26% | 27.2만 |
|---|
| 2026.01.02 | ₩25,936 | ₩26,077 | ₩25,594 | ₩25,856 | -0.31% | 19.3만 |
|---|
| 2025.12.31 | ₩25,722 | ₩25,789 | ₩25,547 | ₩25,655 | -0.26% | 15.5만 |
|---|
| 2025.12.30 | ₩25,842 | ₩26,164 | ₩25,842 | ₩25,896 | +0.21% | 21.2만 |
|---|
| 2025.12.29 | ₩25,856 | ₩25,990 | ₩25,829 | ₩25,829 | -0.10% | 13.3만 |
|---|
| 2025.12.26 | ₩25,829 | ₩25,950 | ₩25,749 | ₩25,856 | +0.10% | 13.9만 |
|---|
| 2025.12.24 | ₩25,641 | ₩25,881 | ₩25,641 | ₩25,789 | +0.58% | 11만 |
|---|
| 2025.12.23 | ₩25,413 | ₩25,695 | ₩25,413 | ₩25,641 | +0.90% | 16.6만 |
|---|
| 2025.12.22 | ₩25,239 | ₩25,454 | ₩25,239 | ₩25,373 | +0.53% | 14.1만 |
|---|
| 2025.12.19 | ₩25,011 | ₩25,454 | ₩24,971 | ₩25,346 | +1.34% | 11.8만 |
|---|
| 2025.12.18 | ₩25,024 | ₩25,266 | ₩25,024 | ₩25,105 | +0.32% | 10.2만 |
|---|
| 2025.12.17 | ₩25,185 | ₩25,279 | ₩24,998 | ₩24,998 | -0.75% | 11.8만 |
|---|
| 2025.12.16 | ₩25,467 | ₩25,467 | ₩24,944 | ₩25,038 | -1.69% | 13.7만 |
|---|
| 2025.12.15 | ₩25,118 | ₩25,440 | ₩25,050 | ₩25,386 | +1.07% | 15.6만 |
|---|
| 2025.12.12 | ₩25,065 | ₩25,125 | ₩24,957 | ₩25,118 | +0.21% | 14.4만 |
|---|
| 2025.12.11 | ₩24,810 | ₩25,078 | ₩24,743 | ₩24,957 | +0.59% | 11.5만 |
|---|
| 2025.12.10 | ₩24,582 | ₩24,890 | ₩24,539 | ₩24,863 | +1.15% | 14.6만 |
|---|
| 2025.12.09 | ₩24,823 | ₩25,082 | ₩24,582 | ₩24,595 | -0.92% | 14.2만 |
|---|
| 2025.12.08 | ₩25,226 | ₩25,346 | ₩24,837 | ₩24,904 | -1.28% | 15만 |
|---|
| 2025.12.05 | ₩25,306 | ₩25,405 | ₩25,105 | ₩25,172 | -0.53% | 12.7만 |
|---|
| 2025.12.04 | ₩25,132 | ₩25,279 | ₩25,078 | ₩25,158 | +0.11% | 10.8만 |
|---|
| 2025.12.03 | ₩25,172 | ₩25,386 | ₩25,172 | ₩25,226 | +0.21% | 8.6만 |
|---|
| 2025.12.02 | ₩25,293 | ₩25,480 | ₩25,078 | ₩25,172 | -0.48% | 11.8만 |
|---|
| 2025.12.01 | ₩25,480 | ₩25,735 | ₩25,293 | ₩25,293 | -0.74% | 18만 |
|---|
| 2025.11.28 | ₩26,017 | ₩26,111 | ₩25,588 | ₩25,655 | -1.39% | 13.6만 |
|---|
| 2025.11.26 | ₩25,494 | ₩25,762 | ₩25,480 | ₩25,762 | +1.05% | 19만 |
|---|
| 2025.11.25 | ₩24,796 | ₩25,467 | ₩24,743 | ₩25,427 | +2.54% | 26.6만 |
|---|
| 2025.11.24 | ₩24,461 | ₩24,810 | ₩24,394 | ₩24,649 | +0.77% | 22.7만 |
|---|
| 2025.11.21 | ₩23,871 | ₩24,606 | ₩23,871 | ₩24,367 | +2.08% | 17만 |
|---|
| 2025.11.20 | ₩24,367 | ₩24,540 | ₩24,005 | ₩24,072 | -1.21% | 15.7만 |
|---|
| 2025.11.19 | ₩24,287 | ₩24,488 | ₩24,233 | ₩24,407 | +0.50% | 13.3만 |
|---|
| 2025.11.18 | ₩24,381 | ₩24,468 | ₩24,260 | ₩24,340 | -0.17% | 12.8만 |
|---|
| 2025.11.17 | ₩24,260 | ₩24,685 | ₩24,260 | ₩24,340 | +0.33% | 15.6만 |
|---|
| 2025.11.14 | ₩24,407 | ₩24,515 | ₩24,146 | ₩24,327 | -0.33% | 12만 |
|---|
| 2025.11.13 | ₩24,448 | ₩24,716 | ₩24,407 | ₩24,407 | -0.16% | 16.2만 |
|---|
| 2025.11.12 | ₩24,247 | ₩24,555 | ₩24,247 | ₩24,528 | +1.16% | 12.7만 |
|---|
| 2025.11.11 | ₩23,589 | ₩24,126 | ₩23,589 | ₩24,126 | +2.27% | 13.4만 |
|---|
| 2025.11.10 | ₩23,268 | ₩23,737 | ₩23,268 | ₩23,589 | +1.38% | 18.2만 |
|---|
| 2025.11.07 | ₩23,509 | ₩23,575 | ₩23,201 | ₩23,335 | -0.74% | 15.4만 |
|---|
| 2025.11.06 | ₩23,563 | ₩23,670 | ₩23,361 | ₩23,549 | -0.06% | 15.4만 |
|---|
| 2025.11.05 | ₩23,831 | ₩23,905 | ₩23,616 | ₩23,683 | -0.62% | 14.9만 |
|---|
| 2025.11.04 | ₩23,884 | ₩24,066 | ₩23,750 | ₩23,844 | -0.17% | 13.1만 |
|---|
| 2025.11.03 | ₩24,139 | ₩24,218 | ₩23,670 | ₩23,938 | -0.83% | 21.3만 |
|---|
| 2025.10.31 | ₩24,407 | ₩24,407 | ₩24,139 | ₩24,273 | -0.55% | 17.6만 |
|---|
| 2025.10.30 | ₩24,206 | ₩24,475 | ₩24,179 | ₩24,314 | +0.44% | 18만 |
|---|
| 2025.10.29 | ₩24,421 | ₩24,428 | ₩24,086 | ₩24,139 | -1.15% | 18.9만 |
|---|
| 2025.10.28 | ₩24,475 | ₩24,475 | ₩24,287 | ₩24,407 | -0.27% | 17.1만 |
|---|
| 2025.10.27 | ₩24,394 | ₩24,475 | ₩24,287 | ₩24,461 | +0.27% | 16.4만 |
|---|
| 2025.10.24 | ₩24,287 | ₩24,475 | ₩24,287 | ₩24,394 | +0.44% | 13.5만 |
|---|
| 2025.10.23 | ₩24,448 | ₩24,515 | ₩24,300 | ₩24,475 | +0.11% | 15.6만 |
|---|
| 2025.10.22 | ₩24,421 | ₩24,555 | ₩24,287 | ₩24,314 | -0.44% | 15.3만 |
|---|
| 2025.10.21 | ₩24,179 | ₩24,381 | ₩24,166 | ₩24,287 | +0.44% | 14.6만 |
|---|
| 2025.10.20 | ₩24,112 | ₩24,224 | ₩24,037 | ₩24,166 | +0.22% | 13.8만 |
|---|
| 2025.10.17 | ₩23,884 | ₩24,005 | ₩23,710 | ₩23,992 | +0.45% | 12.3만 |
|---|
| 2025.10.16 | ₩23,925 | ₩24,126 | ₩23,737 | ₩23,817 | -0.45% | 11.6만 |
|---|
| 2025.10.15 | ₩23,965 | ₩24,086 | ₩23,769 | ₩23,858 | -0.45% | 17.4만 |
|---|
| 2025.10.14 | ₩23,616 | ₩24,043 | ₩23,616 | ₩23,898 | +1.19% | 12.4만 |
|---|
| 2025.10.13 | ₩23,804 | ₩24,012 | ₩23,764 | ₩23,898 | +0.39% | 16.7만 |
|---|
| 2025.10.10 | ₩24,461 | ₩24,488 | ₩23,750 | ₩23,817 | -2.63% | 25.2만 |
|---|