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 | ₩23,349 | ₩23,993 | ₩23,135 | ₩23,953 | +2.58% | 18.1만 |
| 2026.10.08 | ₩23,517 | ₩23,517 | ₩23,027 | ₩23,403 | -0.48% | 18.1만 |
| 2026.10.07 | ₩23,296 | ₩23,792 | ₩23,242 | ₩23,497 | +0.86% | 9.2만 |
| 2026.10.06 | ₩23,886 | ₩24,006 | ₩23,443 | ₩23,510 | -1.57% | 16.9만 |
| 2026.10.05 | ₩23,752 | ₩23,886 | ₩23,537 | ₩23,805 | +0.23% | 12.3만 |
| 2026.10.02 | ₩24,141 | ₩24,141 | ₩23,845 | ₩23,845 | -1.22% | 17.7만 |
| 2026.10.01 | ₩24,650 | ₩24,771 | ₩23,926 | ₩23,939 | -2.88% | 16.5만 |
| 2026.09.30 | ₩24,838 | ₩24,865 | ₩24,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,677 |
| -0.65% |
| 12.7만 |
| 2026.09.29 | ₩24,905 | ₩24,905 | ₩24,342 | ₩24,570 | -1.35% | 16.9만 |
|---|
| 2026.09.28 | ₩24,851 | ₩25,012 | ₩24,704 | ₩24,798 | -0.22% | 18만 |
|---|
| 2026.09.25 | ₩25,173 | ₩25,294 | ₩24,945 | ₩25,039 | -0.53% | 11.2만 |
|---|
| 2026.09.24 | ₩25,294 | ₩25,415 | ₩25,026 | ₩25,160 | -0.53% | 10.4만 |
|---|
| 2026.09.23 | ₩25,683 | ₩25,804 | ₩25,280 | ₩25,294 | -1.51% | 10.4만 |
|---|
| 2026.09.22 | ₩25,669 | ₩25,884 | ₩25,500 | ₩25,804 | +0.52% | 10.6만 |
|---|
| 2026.09.21 | ₩25,616 | ₩25,884 | ₩25,510 | ₩25,830 | +0.84% | 12.3만 |
|---|
| 2026.09.18 | ₩25,750 | ₩25,857 | ₩25,522 | ₩25,522 | -0.89% | 11만 |
|---|
| 2026.09.17 | ₩25,616 | ₩25,828 | ₩25,554 | ₩25,763 | +0.58% | 9.5만 |
|---|
| 2026.09.16 | ₩25,374 | ₩25,508 | ₩25,283 | ₩25,361 | -0.05% | 7만 |
|---|
| 2026.09.15 | ₩25,750 | ₩25,750 | ₩25,348 | ₩25,401 | -1.35% | 15.4만 |
|---|
| 2026.09.14 | ₩25,576 | ₩25,897 | ₩25,482 | ₩25,683 | +0.42% | 8.8만 |
|---|
| 2026.09.11 | ₩25,495 | ₩25,830 | ₩25,280 | ₩25,374 | -0.47% | 8.1만 |
|---|
| 2026.09.10 | ₩25,884 | ₩25,884 | ₩25,361 | ₩25,361 | -2.02% | 10.7만 |
|---|
| 2026.09.09 | ₩26,032 | ₩26,447 | ₩25,951 | ₩25,951 | -0.31% | 8.2만 |
|---|
| 2026.09.08 | ₩26,367 | ₩26,388 | ₩26,032 | ₩26,072 | -1.12% | 11.9만 |
|---|
| 2026.09.04 | ₩26,729 | ₩26,729 | ₩26,488 | ₩26,514 | -0.80% | 10.5만 |
|---|
| 2026.09.03 | ₩26,689 | ₩26,756 | ₩26,514 | ₩26,729 | +0.15% | 11.7만 |
|---|
| 2026.09.02 | ₩26,394 | ₩26,797 | ₩26,376 | ₩26,568 | +0.66% | 9.9만 |
|---|
| 2026.09.01 | ₩26,447 | ₩26,568 | ₩26,313 | ₩26,313 | -0.51% | 12.5만 |
|---|
| 2026.08.31 | ₩26,394 | ₩26,488 | ₩26,172 | ₩26,434 | +0.15% | 18.8만 |
|---|
| 2026.08.28 | ₩26,474 | ₩26,521 | ₩26,246 | ₩26,313 | -0.61% | 15.1만 |
|---|
| 2026.08.27 | ₩26,488 | ₩26,635 | ₩26,243 | ₩26,434 | -0.20% | 8.8만 |
|---|
| 2026.08.26 | ₩26,568 | ₩26,662 | ₩26,447 | ₩26,555 | -0.05% | 9.2만 |
|---|
| 2026.08.25 | ₩26,206 | ₩26,729 | ₩26,206 | ₩26,662 | +1.74% | 10.1만 |
|---|
| 2026.08.24 | ₩26,380 | ₩26,595 | ₩26,152 | ₩26,233 | -0.56% | 12.9만 |
|---|
| 2026.08.21 | ₩26,112 | ₩26,823 | ₩26,112 | ₩26,702 | +2.26% | 18.5만 |
|---|
| 2026.08.20 | ₩26,930 | ₩26,930 | ₩26,192 | ₩26,192 | -2.74% | 18만 |
|---|
| 2026.08.19 | ₩26,420 | ₩26,982 | ₩26,420 | ₩26,917 | +1.88% | 21.1만 |
|---|
| 2026.08.18 | ₩26,192 | ₩26,447 | ₩26,192 | ₩26,192 | 0.00% | 13.8만 |
|---|
| 2026.08.17 | ₩26,125 | ₩26,367 | ₩25,289 | ₩26,192 | +0.26% | 9.1만 |
|---|
| 2026.08.14 | ₩26,192 | ₩26,260 | ₩26,018 | ₩26,112 | -0.31% | 14.8만 |
|---|
| 2026.08.13 | ₩26,246 | ₩26,300 | ₩26,112 | ₩26,179 | -0.26% | 11.7만 |
|---|
| 2026.08.12 | ₩26,260 | ₩26,260 | ₩26,018 | ₩26,206 | -0.20% | 11.4만 |
|---|
| 2026.08.11 | ₩26,099 | ₩26,206 | ₩26,032 | ₩26,206 | +0.41% | 16.8만 |
|---|
| 2026.08.10 | ₩25,763 | ₩26,139 | ₩25,716 | ₩26,099 | +1.30% | 15.4만 |
|---|
| 2026.08.07 | ₩25,589 | ₩25,804 | ₩25,518 | ₩25,777 | +0.73% | 15.1만 |
|---|
| 2026.08.06 | ₩25,401 | ₩25,522 | ₩25,348 | ₩25,441 | +0.16% | 11.2만 |
|---|
| 2026.08.05 | ₩25,213 | ₩25,482 | ₩25,213 | ₩25,334 | +0.48% | 17만 |
|---|
| 2026.08.04 | ₩25,173 | ₩25,280 | ₩25,066 | ₩25,160 | -0.05% | 12.4만 |
|---|
| 2026.08.03 | ₩25,227 | ₩25,280 | ₩25,066 | ₩25,160 | -0.27% | 15.8만 |
|---|
| 2026.07.31 | ₩25,321 | ₩25,362 | ₩25,039 | ₩25,133 | -0.74% | 17.9만 |
|---|
| 2026.07.30 | ₩25,120 | ₩25,361 | ₩24,972 | ₩25,267 | +0.59% | 22.7만 |
|---|
| 2026.07.29 | ₩25,535 | ₩25,629 | ₩25,374 | ₩25,388 | -0.58% | 15만 |
|---|
| 2026.07.28 | ₩25,066 | ₩25,508 | ₩25,066 | ₩25,482 | +1.66% | 17.3만 |
|---|
| 2026.07.27 | ₩24,932 | ₩25,133 | ₩24,892 | ₩25,026 | +0.38% | 12.4만 |
|---|
| 2026.07.24 | ₩24,999 | ₩25,267 | ₩24,865 | ₩24,878 | -0.48% | 13.5만 |
|---|
| 2026.07.23 | ₩24,932 | ₩24,999 | ₩24,717 | ₩24,959 | +0.11% | 16.8만 |
|---|
| 2026.07.22 | ₩25,482 | ₩25,562 | ₩25,200 | ₩25,200 | -1.11% | 18.2만 |
|---|
| 2026.07.21 | ₩25,280 | ₩25,448 | ₩25,187 | ₩25,441 | +0.64% | 20.5만 |
|---|
| 2026.07.20 | ₩25,254 | ₩25,388 | ₩25,160 | ₩25,348 | +0.37% | 25.2만 |
|---|
| 2026.07.17 | ₩25,160 | ₩25,307 | ₩25,026 | ₩25,133 | -0.11% | 76.5만 |
|---|
| 2026.07.16 | ₩25,079 | ₩25,374 | ₩24,972 | ₩25,213 | +0.53% | 25.1만 |
|---|
| 2026.07.15 | ₩24,771 | ₩24,959 | ₩24,704 | ₩24,865 | +0.38% | 16.3만 |
|---|
| 2026.07.14 | ₩25,093 | ₩25,106 | ₩24,623 | ₩24,744 | -1.39% | 26.6만 |
|---|
| 2026.07.13 | ₩25,348 | ₩25,480 | ₩25,039 | ₩25,160 | -0.74% | 24만 |
|---|
| 2026.07.10 | ₩25,656 | ₩25,656 | ₩25,321 | ₩25,468 | -0.73% | 13.6만 |
|---|
| 2026.07.09 | ₩25,307 | ₩25,656 | ₩25,235 | ₩25,656 | +1.38% | 18.7만 |
|---|
| 2026.07.08 | ₩25,602 | ₩25,602 | ₩25,307 | ₩25,307 | -1.15% | 21.4만 |
|---|
| 2026.07.07 | ₩25,629 | ₩25,683 | ₩25,495 | ₩25,669 | +0.16% | 21.7만 |
|---|
| 2026.07.06 | ₩25,415 | ₩25,562 | ₩25,255 | ₩25,495 | +0.32% | 38.7만 |
|---|
| 2026.07.02 | ₩25,160 | ₩25,482 | ₩25,146 | ₩25,455 | +1.17% | 66.7만 |
|---|
| 2026.07.01 | ₩25,160 | ₩25,187 | ₩24,945 | ₩25,066 | -0.37% | 27.6만 |
|---|
| 2026.06.30 | ₩25,187 | ₩25,187 | ₩24,945 | ₩25,120 | -0.27% | 34.1만 |
|---|
| 2026.06.29 | ₩24,999 | ₩25,200 | ₩24,985 | ₩25,200 | +0.80% | 38.7만 |
|---|
| 2026.06.26 | ₩24,556 | ₩24,985 | ₩24,556 | ₩24,918 | +1.47% | 32.6만 |
|---|
| 2026.06.25 | ₩24,275 | ₩24,662 | ₩24,261 | ₩24,583 | +1.27% | 40.3만 |
|---|
| 2026.06.24 | ₩25,428 | ₩25,482 | ₩24,073 | ₩24,208 | -4.80% | 109만 |
|---|
| 2026.06.23 | ₩25,133 | ₩25,482 | ₩25,133 | ₩25,294 | +0.64% | 16.1만 |
|---|
| 2026.06.22 | ₩24,945 | ₩25,468 | ₩24,945 | ₩25,334 | +1.56% | 23.7만 |
|---|
| 2026.06.18 | ₩25,133 | ₩25,247 | ₩24,943 | ₩24,945 | -0.75% | 8.7만 |
|---|
| 2026.06.17 | ₩25,160 | ₩25,280 | ₩24,878 | ₩24,878 | -1.12% | 9.1만 |
|---|
| 2026.06.16 | ₩25,146 | ₩25,146 | ₩24,845 | ₩24,905 | -0.96% | 6.2만 |
|---|
| 2026.06.15 | ₩25,106 | ₩25,181 | ₩24,811 | ₩25,012 | -0.37% | 12만 |
|---|
| 2026.06.12 | ₩25,079 | ₩25,134 | ₩24,825 | ₩24,985 | -0.37% | 9.7만 |
|---|
| 2026.06.11 | ₩24,798 | ₩25,482 | ₩24,704 | ₩25,039 | +0.97% | 11.1만 |
|---|
| 2026.06.10 | ₩24,985 | ₩25,012 | ₩24,650 | ₩24,851 | -0.54% | 14.3만 |
|---|
| 2026.06.09 | ₩24,422 | ₩24,999 | ₩24,409 | ₩24,905 | +1.98% | 12.2만 |
|---|
| 2026.06.08 | ₩24,570 | ₩24,918 | ₩24,342 | ₩24,395 | -0.71% | 20.1만 |
|---|
| 2026.06.05 | ₩24,288 | ₩24,838 | ₩24,154 | ₩24,476 | +0.77% | 18.5만 |
|---|
| 2026.06.04 | ₩24,006 | ₩24,208 | ₩23,879 | ₩24,060 | +0.22% | 13.1만 |
|---|
| 2026.06.03 | ₩23,859 | ₩24,118 | ₩23,731 | ₩23,805 | -0.22% | 11.9만 |
|---|
| 2026.06.02 | ₩24,529 | ₩24,543 | ₩23,840 | ₩23,845 | -2.79% | 23만 |
|---|
| 2026.06.01 | ₩24,918 | ₩25,000 | ₩24,583 | ₩24,637 | -1.13% | 12.6만 |
|---|
| 2026.05.29 | ₩25,146 | ₩25,348 | ₩24,811 | ₩25,039 | -0.43% | 14.6만 |
|---|
| 2026.05.28 | ₩24,704 | ₩24,959 | ₩24,556 | ₩24,959 | +1.03% | 11.6만 |
|---|
| 2026.05.27 | ₩24,597 | ₩24,878 | ₩24,516 | ₩24,543 | -0.22% | 13.6만 |
|---|
| 2026.05.26 | ₩24,825 | ₩25,039 | ₩24,610 | ₩24,637 | -0.76% | 19.2만 |
|---|
| 2026.05.22 | ₩24,972 | ₩24,999 | ₩24,717 | ₩24,811 | -0.64% | 8만 |
|---|
| 2026.05.21 | ₩24,865 | ₩24,945 | ₩24,516 | ₩24,771 | -0.38% | 10.2만 |
|---|
| 2026.05.20 | ₩24,838 | ₩25,012 | ₩24,757 | ₩24,985 | +0.59% | 17.3만 |
|---|
| 2026.05.19 | ₩24,650 | ₩25,012 | ₩24,597 | ₩24,838 | +0.76% | 14.6만 |
|---|
| 2026.05.18 | ₩24,462 | ₩24,623 | ₩24,288 | ₩24,623 | +0.66% | 18.9만 |
|---|
| 2026.05.15 | ₩24,409 | ₩24,649 | ₩24,221 | ₩24,234 | -0.71% | 10.6만 |
|---|
| 2026.05.14 | ₩24,690 | ₩24,717 | ₩24,476 | ₩24,489 | -0.81% | 9.6만 |
|---|
| 2026.05.13 | ₩24,865 | ₩24,972 | ₩24,677 | ₩24,744 | -0.49% | 8만 |
|---|
| 2026.05.12 | ₩24,543 | ₩24,892 | ₩24,493 | ₩24,784 | +0.98% | 9.4만 |
|---|
| 2026.05.11 | ₩24,677 | ₩24,943 | ₩24,476 | ₩24,543 | -0.54% | 8.2만 |
|---|
| 2026.05.08 | ₩24,704 | ₩24,945 | ₩24,570 | ₩24,704 | 0.00% | 6.1만 |
|---|
| 2026.05.07 | ₩24,704 | ₩25,234 | ₩24,543 | ₩24,543 | -0.65% | 8.6만 |
|---|
| 2026.05.06 | ₩24,570 | ₩24,731 | ₩24,476 | ₩24,677 | +0.44% | 8만 |
|---|
| 2026.05.05 | ₩24,650 | ₩24,717 | ₩24,409 | ₩24,543 | -0.44% | 9.5만 |
|---|
| 2026.05.04 | ₩24,811 | ₩24,838 | ₩24,395 | ₩24,436 | -1.51% | 12.2만 |
|---|
| 2026.05.01 | ₩25,187 | ₩25,187 | ₩24,811 | ₩24,892 | -1.17% | 8.9만 |
|---|
| 2026.04.30 | ₩24,945 | ₩25,294 | ₩24,774 | ₩25,026 | +0.32% | 17.2만 |
|---|
| 2026.04.29 | ₩24,476 | ₩24,811 | ₩24,409 | ₩24,811 | +1.37% | 16.5만 |
|---|
| 2026.04.28 | ₩24,556 | ₩24,664 | ₩24,275 | ₩24,489 | -0.27% | 8.6만 |
|---|
| 2026.04.27 | ₩23,617 | ₩24,677 | ₩23,591 | ₩24,529 | +3.86% | 27.8만 |
|---|
| 2026.04.24 | ₩24,006 | ₩24,094 | ₩23,617 | ₩23,685 | -1.34% | 12.8만 |
|---|
| 2026.04.23 | ₩24,167 | ₩24,261 | ₩23,899 | ₩23,966 | -0.83% | 12.8만 |
|---|
| 2026.04.22 | ₩24,342 | ₩24,711 | ₩24,006 | ₩24,208 | -0.55% | 13.1만 |
|---|
| 2026.04.21 | ₩24,798 | ₩24,798 | ₩24,476 | ₩24,476 | -1.30% | 14.7만 |
|---|
| 2026.04.20 | ₩24,650 | ₩24,744 | ₩24,543 | ₩24,583 | -0.27% | 13.4만 |
|---|
| 2026.04.17 | ₩24,275 | ₩24,816 | ₩24,275 | ₩24,516 | +0.99% | 12.1만 |
|---|
| 2026.04.16 | ₩24,355 | ₩24,489 | ₩24,060 | ₩24,141 | -0.88% | 10.5만 |
|---|
| 2026.04.15 | ₩24,248 | ₩24,543 | ₩24,087 | ₩24,342 | +0.39% | 9.3만 |
|---|
| 2026.04.14 | ₩24,167 | ₩24,690 | ₩23,886 | ₩23,886 | -1.17% | 23.5만 |
|---|
| 2026.04.13 | ₩23,778 | ₩24,141 | ₩23,698 | ₩24,087 | +1.30% | 12.7만 |
|---|
| 2026.04.10 | ₩24,087 | ₩24,141 | ₩23,671 | ₩23,872 | -0.89% | 7.2만 |
|---|
| 2026.04.09 | ₩23,591 | ₩24,006 | ₩23,497 | ₩23,839 | +1.05% | 9.9만 |
|---|
| 2026.04.08 | ₩23,269 | ₩23,789 | ₩23,148 | ₩23,591 | +1.38% | 10.4만 |
|---|
| 2026.04.07 | ₩23,269 | ₩23,403 | ₩22,933 | ₩23,014 | -1.10% | 8.7만 |
|---|
| 2026.04.06 | ₩23,027 | ₩23,215 | ₩22,732 | ₩23,068 | +0.17% | 11.4만 |
|---|
| 2026.04.02 | ₩23,068 | ₩23,365 | ₩22,866 | ₩23,027 | -0.17% | 11.2만 |
|---|
| 2026.04.01 | ₩22,799 | ₩23,389 | ₩22,799 | ₩23,255 | +2.00% | 12.8만 |
|---|
| 2026.03.31 | ₩21,995 | ₩23,034 | ₩21,995 | ₩22,531 | +2.44% | 19.9만 |
|---|
| 2026.03.30 | ₩22,478 | ₩22,947 | ₩21,834 | ₩21,928 | -2.45% | 30.5만 |
|---|
| 2026.03.27 | ₩22,880 | ₩22,999 | ₩22,330 | ₩22,330 | -2.40% | 13.4만 |
|---|
| 2026.03.26 | ₩23,014 | ₩23,322 | ₩22,665 | ₩23,041 | +0.12% | 28.1만 |
|---|
| 2026.03.25 | ₩23,041 | ₩23,229 | ₩22,866 | ₩22,987 | -0.23% | 16.1만 |
|---|
| 2026.03.24 | ₩22,732 | ₩23,175 | ₩22,598 | ₩22,960 | +1.00% | 10.9만 |
|---|
| 2026.03.23 | ₩23,135 | ₩23,357 | ₩23,068 | ₩23,161 | +0.12% | 20.7만 |
|---|
| 2026.03.20 | ₩23,497 | ₩23,671 | ₩23,068 | ₩23,068 | -1.83% | 14.2만 |
|---|
| 2026.03.19 | ₩23,470 | ₩23,711 | ₩23,255 | ₩23,389 | -0.34% | 9.6만 |
|---|
| 2026.03.18 | ₩24,100 | ₩24,100 | ₩23,564 | ₩23,577 | -2.17% | 15.2만 |
|---|
| 2026.03.17 | ₩24,127 | ₩24,288 | ₩24,087 | ₩24,087 | -0.17% | 14.8만 |
|---|
| 2026.03.16 | ₩23,939 | ₩24,100 | ₩23,892 | ₩24,020 | +0.34% | 12.5만 |
|---|
| 2026.03.13 | ₩24,073 | ₩24,275 | ₩23,832 | ₩23,859 | -0.89% | 13.4만 |
|---|
| 2026.03.12 | ₩24,369 | ₩24,489 | ₩24,020 | ₩24,114 | -1.05% | 11.5만 |
|---|
| 2026.03.11 | ₩24,529 | ₩24,597 | ₩24,342 | ₩24,476 | -0.22% | 7.7만 |
|---|
| 2026.03.10 | ₩24,570 | ₩24,851 | ₩24,543 | ₩24,610 | +0.16% | 7.7만 |
|---|
| 2026.03.09 | ₩24,462 | ₩24,503 | ₩24,060 | ₩24,476 | +0.05% | 12.6만 |
|---|
| 2026.03.06 | ₩24,865 | ₩24,902 | ₩24,489 | ₩24,597 | -1.08% | 11만 |
|---|
| 2026.03.05 | ₩25,321 | ₩25,321 | ₩24,791 | ₩24,905 | -1.64% | 16.5만 |
|---|
| 2026.03.04 | ₩25,415 | ₩25,669 | ₩25,374 | ₩25,468 | +0.21% | 9.2만 |
|---|
| 2026.03.03 | ₩25,616 | ₩25,643 | ₩25,187 | ₩25,455 | -0.63% | 16.1만 |
|---|
| 2026.03.02 | ₩25,777 | ₩25,844 | ₩25,589 | ₩25,710 | -0.26% | 18.4만 |
|---|
| 2026.02.27 | ₩25,656 | ₩25,871 | ₩25,535 | ₩25,871 | +0.84% | 15.7만 |
|---|
| 2026.02.26 | ₩25,576 | ₩25,669 | ₩25,307 | ₩25,629 | +0.21% | 11.6만 |
|---|
| 2026.02.25 | ₩25,482 | ₩25,710 | ₩25,392 | ₩25,455 | -0.11% | 10.5만 |
|---|
| 2026.02.24 | ₩25,589 | ₩25,683 | ₩25,492 | ₩25,535 | -0.21% | 8.6만 |
|---|
| 2026.02.23 | ₩25,374 | ₩25,569 | ₩25,338 | ₩25,522 | +0.58% | 13.2만 |
|---|
| 2026.02.20 | ₩25,629 | ₩25,777 | ₩25,388 | ₩25,415 | -0.84% | 11.6만 |
|---|
| 2026.02.19 | ₩25,710 | ₩26,029 | ₩25,656 | ₩25,911 | +0.78% | 11.1만 |
|---|
| 2026.02.18 | ₩25,710 | ₩25,951 | ₩25,656 | ₩25,911 | +0.78% | 13.4만 |
|---|
| 2026.02.17 | ₩25,401 | ₩25,763 | ₩25,334 | ₩25,683 | +1.11% | 16.3만 |
|---|
| 2026.02.13 | ₩25,562 | ₩25,790 | ₩25,535 | ₩25,562 | 0.00% | 7.8만 |
|---|
| 2026.02.12 | ₩25,602 | ₩25,750 | ₩25,482 | ₩25,602 | 0.00% | 9.7만 |
|---|
| 2026.02.11 | ₩25,589 | ₩25,683 | ₩25,428 | ₩25,602 | +0.05% | 8.4만 |
|---|
| 2026.02.10 | ₩25,629 | ₩25,629 | ₩25,321 | ₩25,361 | -1.05% | 13.7만 |
|---|
| 2026.02.09 | ₩25,683 | ₩25,696 | ₩25,200 | ₩25,508 | -0.68% | 17.4만 |
|---|
| 2026.02.06 | ₩25,455 | ₩25,643 | ₩25,307 | ₩25,643 | +0.74% | 21.3만 |
|---|
| 2026.02.05 | ₩25,589 | ₩25,817 | ₩25,240 | ₩25,267 | -1.26% | 15.3만 |
|---|
| 2026.02.04 | ₩25,683 | ₩25,857 | ₩25,495 | ₩25,763 | +0.31% | 15.8만 |
|---|
| 2026.02.03 | ₩25,777 | ₩26,005 | ₩25,421 | ₩25,495 | -1.09% | 14.8만 |
|---|
| 2026.02.02 | ₩25,723 | ₩25,951 | ₩25,676 | ₩25,871 | +0.57% | 14.4만 |
|---|
| 2026.01.30 | ₩25,750 | ₩25,804 | ₩25,455 | ₩25,683 | -0.26% | 18.8만 |
|---|
| 2026.01.29 | ₩25,495 | ₩25,790 | ₩25,374 | ₩25,576 | +0.32% | 20.2만 |
|---|
| 2026.01.28 | ₩25,710 | ₩25,790 | ₩25,348 | ₩25,428 | -1.10% | 24.7만 |
|---|
| 2026.01.27 | ₩26,152 | ₩26,332 | ₩25,710 | ₩25,790 | -1.38% | 31.6만 |
|---|
| 2026.01.26 | ₩26,662 | ₩26,876 | ₩26,387 | ₩26,488 | -0.65% | 17.6만 |
|---|
| 2026.01.23 | ₩26,903 | ₩26,944 | ₩26,608 | ₩26,662 | -0.90% | 13.6만 |
|---|
| 2026.01.22 | ₩26,997 | ₩27,346 | ₩26,903 | ₩27,104 | +0.40% | 27.8만 |
|---|
| 2026.01.21 | ₩26,528 | ₩27,037 | ₩26,481 | ₩27,037 | +1.92% | 15.9만 |
|---|
| 2026.01.20 | ₩26,333 | ₩26,461 | ₩26,152 | ₩26,367 | +0.13% | 16.9만 |
|---|
| 2026.01.16 | ₩26,555 | ₩26,769 | ₩26,273 | ₩26,474 | -0.30% | 67.3만 |
|---|
| 2026.01.15 | ₩26,823 | ₩26,823 | ₩26,434 | ₩26,541 | -1.05% | 22.2만 |
|---|
| 2026.01.14 | ₩26,581 | ₩26,769 | ₩26,367 | ₩26,729 | +0.55% | 20.7만 |
|---|
| 2026.01.13 | ₩26,555 | ₩26,581 | ₩26,246 | ₩26,581 | +0.10% | 20.5만 |
|---|
| 2026.01.12 | ₩26,568 | ₩26,675 | ₩26,374 | ₩26,541 | -0.10% | 26.8만 |
|---|
| 2026.01.09 | ₩26,622 | ₩26,783 | ₩26,327 | ₩26,501 | -0.45% | 16.9만 |
|---|
| 2026.01.08 | ₩26,581 | ₩26,729 | ₩26,179 | ₩26,394 | -0.71% | 21.4만 |
|---|
| 2026.01.07 | ₩26,488 | ₩27,011 | ₩26,340 | ₩26,675 | +0.71% | 23.8만 |
|---|
| 2026.01.06 | ₩25,978 | ₩26,528 | ₩25,978 | ₩26,394 | +1.60% | 24만 |
|---|
| 2026.01.05 | ₩25,830 | ₩26,005 | ₩25,495 | ₩25,897 | +0.26% | 27.2만 |
|---|
| 2026.01.02 | ₩25,938 | ₩26,078 | ₩25,596 | ₩25,857 | -0.31% | 19.3만 |
|---|
| 2025.12.31 | ₩25,723 | ₩25,790 | ₩25,549 | ₩25,656 | -0.26% | 15.5만 |
|---|
| 2025.12.30 | ₩25,844 | ₩26,166 | ₩25,844 | ₩25,897 | +0.21% | 21.2만 |
|---|
| 2025.12.29 | ₩25,857 | ₩25,991 | ₩25,830 | ₩25,830 | -0.10% | 13.3만 |
|---|
| 2025.12.26 | ₩25,830 | ₩25,951 | ₩25,750 | ₩25,857 | +0.10% | 13.9만 |
|---|
| 2025.12.24 | ₩25,643 | ₩25,883 | ₩25,643 | ₩25,790 | +0.58% | 11만 |
|---|
| 2025.12.23 | ₩25,415 | ₩25,696 | ₩25,415 | ₩25,643 | +0.90% | 16.6만 |
|---|
| 2025.12.22 | ₩25,240 | ₩25,455 | ₩25,240 | ₩25,374 | +0.53% | 14.1만 |
|---|
| 2025.12.19 | ₩25,012 | ₩25,455 | ₩24,972 | ₩25,348 | +1.34% | 11.8만 |
|---|
| 2025.12.18 | ₩25,026 | ₩25,267 | ₩25,026 | ₩25,106 | +0.32% | 10.2만 |
|---|
| 2025.12.17 | ₩25,187 | ₩25,280 | ₩24,999 | ₩24,999 | -0.75% | 11.8만 |
|---|
| 2025.12.16 | ₩25,468 | ₩25,468 | ₩24,945 | ₩25,039 | -1.69% | 13.7만 |
|---|
| 2025.12.15 | ₩25,120 | ₩25,441 | ₩25,051 | ₩25,388 | +1.07% | 15.6만 |
|---|
| 2025.12.12 | ₩25,066 | ₩25,126 | ₩24,959 | ₩25,120 | +0.21% | 14.4만 |
|---|
| 2025.12.11 | ₩24,811 | ₩25,079 | ₩24,744 | ₩24,959 | +0.59% | 11.5만 |
|---|
| 2025.12.10 | ₩24,583 | ₩24,892 | ₩24,540 | ₩24,865 | +1.15% | 14.6만 |
|---|
| 2025.12.09 | ₩24,825 | ₩25,083 | ₩24,583 | ₩24,597 | -0.92% | 14.2만 |
|---|
| 2025.12.08 | ₩25,227 | ₩25,348 | ₩24,838 | ₩24,905 | -1.28% | 15만 |
|---|
| 2025.12.05 | ₩25,307 | ₩25,407 | ₩25,106 | ₩25,173 | -0.53% | 12.7만 |
|---|
| 2025.12.04 | ₩25,133 | ₩25,280 | ₩25,079 | ₩25,160 | +0.11% | 10.8만 |
|---|
| 2025.12.03 | ₩25,173 | ₩25,388 | ₩25,173 | ₩25,227 | +0.21% | 8.6만 |
|---|
| 2025.12.02 | ₩25,294 | ₩25,482 | ₩25,079 | ₩25,173 | -0.48% | 11.8만 |
|---|
| 2025.12.01 | ₩25,482 | ₩25,736 | ₩25,294 | ₩25,294 | -0.74% | 18만 |
|---|
| 2025.11.28 | ₩26,018 | ₩26,112 | ₩25,589 | ₩25,656 | -1.39% | 13.6만 |
|---|
| 2025.11.26 | ₩25,495 | ₩25,763 | ₩25,482 | ₩25,763 | +1.05% | 19만 |
|---|
| 2025.11.25 | ₩24,798 | ₩25,468 | ₩24,744 | ₩25,428 | +2.54% | 26.6만 |
|---|
| 2025.11.24 | ₩24,462 | ₩24,811 | ₩24,395 | ₩24,650 | +0.77% | 22.7만 |
|---|
| 2025.11.21 | ₩23,872 | ₩24,607 | ₩23,872 | ₩24,369 | +2.08% | 17만 |
|---|
| 2025.11.20 | ₩24,369 | ₩24,542 | ₩24,006 | ₩24,073 | -1.21% | 15.7만 |
|---|
| 2025.11.19 | ₩24,288 | ₩24,489 | ₩24,234 | ₩24,409 | +0.50% | 13.3만 |
|---|
| 2025.11.18 | ₩24,382 | ₩24,469 | ₩24,261 | ₩24,342 | -0.17% | 12.8만 |
|---|
| 2025.11.17 | ₩24,261 | ₩24,686 | ₩24,261 | ₩24,342 | +0.33% | 15.6만 |
|---|
| 2025.11.14 | ₩24,409 | ₩24,516 | ₩24,147 | ₩24,328 | -0.33% | 12만 |
|---|
| 2025.11.13 | ₩24,449 | ₩24,717 | ₩24,409 | ₩24,409 | -0.16% | 16.2만 |
|---|
| 2025.11.12 | ₩24,248 | ₩24,556 | ₩24,248 | ₩24,529 | +1.16% | 12.7만 |
|---|
| 2025.11.11 | ₩23,591 | ₩24,127 | ₩23,591 | ₩24,127 | +2.27% | 13.4만 |
|---|
| 2025.11.10 | ₩23,269 | ₩23,738 | ₩23,269 | ₩23,591 | +1.38% | 18.2만 |
|---|
| 2025.11.07 | ₩23,510 | ₩23,576 | ₩23,202 | ₩23,336 | -0.74% | 15.4만 |
|---|
| 2025.11.06 | ₩23,564 | ₩23,671 | ₩23,363 | ₩23,550 | -0.06% | 15.4만 |
|---|
| 2025.11.05 | ₩23,832 | ₩23,906 | ₩23,617 | ₩23,685 | -0.62% | 14.9만 |
|---|
| 2025.11.04 | ₩23,886 | ₩24,067 | ₩23,752 | ₩23,845 | -0.17% | 13.1만 |
|---|
| 2025.11.03 | ₩24,141 | ₩24,220 | ₩23,671 | ₩23,939 | -0.83% | 21.3만 |
|---|
| 2025.10.31 | ₩24,409 | ₩24,409 | ₩24,141 | ₩24,275 | -0.55% | 17.6만 |
|---|
| 2025.10.30 | ₩24,208 | ₩24,476 | ₩24,181 | ₩24,315 | +0.44% | 18만 |
|---|
| 2025.10.29 | ₩24,422 | ₩24,429 | ₩24,087 | ₩24,141 | -1.15% | 18.9만 |
|---|
| 2025.10.28 | ₩24,476 | ₩24,476 | ₩24,288 | ₩24,409 | -0.27% | 17.1만 |
|---|
| 2025.10.27 | ₩24,395 | ₩24,476 | ₩24,288 | ₩24,462 | +0.27% | 16.4만 |
|---|
| 2025.10.24 | ₩24,288 | ₩24,476 | ₩24,288 | ₩24,395 | +0.44% | 13.5만 |
|---|
| 2025.10.23 | ₩24,449 | ₩24,516 | ₩24,301 | ₩24,476 | +0.11% | 15.6만 |
|---|
| 2025.10.22 | ₩24,422 | ₩24,556 | ₩24,288 | ₩24,315 | -0.44% | 15.3만 |
|---|
| 2025.10.21 | ₩24,181 | ₩24,382 | ₩24,167 | ₩24,288 | +0.44% | 14.6만 |
|---|
| 2025.10.20 | ₩24,114 | ₩24,225 | ₩24,039 | ₩24,167 | +0.22% | 13.8만 |
|---|
| 2025.10.17 | ₩23,886 | ₩24,006 | ₩23,711 | ₩23,993 | +0.45% | 12.3만 |
|---|
| 2025.10.16 | ₩23,926 | ₩24,127 | ₩23,738 | ₩23,819 | -0.45% | 11.6만 |
|---|
| 2025.10.15 | ₩23,966 | ₩24,087 | ₩23,770 | ₩23,859 | -0.45% | 17.4만 |
|---|
| 2025.10.14 | ₩23,617 | ₩24,044 | ₩23,617 | ₩23,899 | +1.19% | 12.4만 |
|---|
| 2025.10.13 | ₩23,805 | ₩24,013 | ₩23,765 | ₩23,899 | +0.39% | 16.7만 |
|---|
| 2025.10.10 | ₩24,462 | ₩24,489 | ₩23,752 | ₩23,819 | -2.63% | 25.2만 |
|---|