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 | ₩23,732 | ₩23,986 | ₩23,008 | ₩23,933 | +0.85% | 74.5만 |
| 2026.09.28–2026.10.02 | ₩24,831 | ₩24,991 | ₩23,826 | ₩23,826 | -4.05% | 81.8만 |
| 2026.09.21–2026.09.25 | ₩25,594 | ₩25,862 | ₩24,924 | ₩25,018 | -2.25% | 54.9만 |
| 2026.09.14–2026.09.18 | ₩25,554 | ₩25,876 | ₩25,262 | ₩25,501 | -0.21% | 51.7만 |
| 2026.09.08–2026.09.11 | ₩26,345 | ₩26,425 | ₩25,259 | ₩25,353 | -3.76% | 38.9만 |
| 2026.08.31–2026.09.04 | ₩26,372 | ₩26,775 | ₩26,150 | ₩26,492 | +0.46% | 63.3만 |
| 2026.08.24–2026.08.28 | ₩26,358 | ₩26,707 | ₩26,130 | ₩26,291 | -0.25% | 56만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,960 |
| ₩25,267 |
| ₩26,680 |
| +2.21% |
| 80.6만 |
| 2026.08.10–2026.08.14 | ₩25,742 | ₩26,278 | ₩25,695 | ₩26,090 | +1.35% | 70만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,206 | ₩25,782 | ₩25,045 | ₩25,755 | +2.18% | 71.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,911 | ₩25,608 | ₩24,871 | ₩25,112 | +0.81% | 85.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,233 | ₩25,541 | ₩24,697 | ₩24,857 | -1.49% | 94.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,326 | ₩25,459 | ₩24,603 | ₩25,112 | -0.85% | 168.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,393 | ₩25,661 | ₩25,214 | ₩25,447 | +0.21% | 114.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,978 | ₩25,460 | ₩24,924 | ₩25,434 | +1.82% | 167.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,924 | ₩25,460 | ₩24,053 | ₩24,898 | -0.11% | 221.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,085 | ₩25,259 | ₩24,790 | ₩24,924 | -0.64% | 35.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩24,549 | ₩25,460 | ₩24,321 | ₩24,965 | +1.69% | 67.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,898 | ₩24,979 | ₩23,712 | ₩24,455 | -1.78% | 79만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,804 | ₩25,326 | ₩24,496 | ₩25,018 | +0.86% | 59만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,442 | ₩24,991 | ₩24,268 | ₩24,790 | +1.43% | 68.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,656 | ₩24,951 | ₩24,201 | ₩24,214 | -1.79% | 45.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,790 | ₩25,212 | ₩24,375 | ₩24,683 | -0.43% | 44.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,598 | ₩25,273 | ₩23,571 | ₩24,871 | +5.39% | 79만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,630 | ₩24,777 | ₩23,598 | ₩23,665 | -3.92% | 66.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,759 | ₩24,796 | ₩23,678 | ₩24,496 | +3.10% | 68.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,008 | ₩24,120 | ₩22,713 | ₩23,852 | +3.67% | 47.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,459 | ₩23,370 | ₩21,816 | ₩23,008 | +2.45% | 74.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,115 | ₩23,338 | ₩22,311 | ₩22,311 | -3.48% | 89.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,919 | ₩24,268 | ₩23,048 | ₩23,048 | -3.64% | 66.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,442 | ₩24,831 | ₩23,812 | ₩23,839 | -2.47% | 53만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,755 | ₩25,822 | ₩24,469 | ₩24,576 | -4.58% | 71.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,353 | ₩25,849 | ₩25,286 | ₩25,849 | +1.96% | 59.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,380 | ₩26,007 | ₩25,313 | ₩25,393 | +0.05% | 52.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,661 | ₩25,769 | ₩25,179 | ₩25,541 | -0.47% | 56.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,702 | ₩25,983 | ₩25,219 | ₩25,621 | -0.31% | 81.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,640 | ₩26,854 | ₩25,326 | ₩25,661 | -3.67% | 112.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,311 | ₩27,323 | ₩26,130 | ₩26,640 | +1.25% | 74.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,546 | ₩26,800 | ₩26,224 | ₩26,452 | -0.35% | 157.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,809 | ₩26,988 | ₩25,474 | ₩26,479 | +2.60% | 113.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,836 | ₩26,144 | ₩25,527 | ₩25,836 | 0.00% | 69.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,219 | ₩25,929 | ₩25,219 | ₩25,836 | +2.44% | 55.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,099 | ₩25,447 | ₩24,924 | ₩25,326 | +0.91% | 63만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,206 | ₩25,326 | ₩24,520 | ₩25,099 | -0.43% | 69.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,460 | ₩25,715 | ₩25,058 | ₩25,152 | -1.21% | 61.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,442 | ₩26,090 | ₩24,375 | ₩25,635 | +4.88% | 81.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,241 | ₩24,666 | ₩23,852 | ₩24,348 | +0.44% | 74.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,249 | ₩24,697 | ₩23,249 | ₩24,308 | +4.55% | 72.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,120 | ₩24,199 | ₩23,182 | ₩23,316 | -3.33% | 80만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,375 | ₩24,455 | ₩24,067 | ₩24,254 | -0.49% | 88만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,094 | ₩24,536 | ₩24,019 | ₩24,375 | +1.17% | 72.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,785 | ₩24,107 | ₩23,598 | ₩23,973 | +0.79% | 70.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,442 | ₩24,469 | ₩23,732 | ₩23,799 | -2.63% | 25.2만 |
|---|