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 | ₩23,330 | ₩23,973 | ₩23,115 | ₩23,933 | +2.58% | 18.1만 |
| 2026.10.08 | ₩23,497 | ₩23,497 | ₩23,008 | ₩23,383 | -0.48% | 18.1만 |
| 2026.10.07 | ₩23,276 | ₩23,772 | ₩23,223 | ₩23,477 | +0.86% | 9.2만 |
| 2026.10.06 | ₩23,866 | ₩23,986 | ₩23,424 | ₩23,491 | -1.57% | 16.9만 |
| 2026.10.05 | ₩23,732 | ₩23,866 | ₩23,517 | ₩23,785 | +0.23% | 12.3만 |
| 2026.10.02 | ₩24,120 | ₩24,120 | ₩23,826 | ₩23,826 | -1.22% | 17.7만 |
| 2026.10.01 | ₩24,630 | ₩24,750 | ₩23,906 | ₩23,919 | -2.88% | 16.5만 |
| 2026.09.30 | ₩24,817 | ₩24,844 | ₩24,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,656 |
| -0.65% |
| 12.7만 |
| 2026.09.29 | ₩24,884 | ₩24,884 | ₩24,321 | ₩24,549 | -1.35% | 16.9만 |
|---|
| 2026.09.28 | ₩24,831 | ₩24,991 | ₩24,683 | ₩24,777 | -0.22% | 18만 |
|---|
| 2026.09.25 | ₩25,152 | ₩25,273 | ₩24,924 | ₩25,018 | -0.53% | 11.2만 |
|---|
| 2026.09.24 | ₩25,273 | ₩25,393 | ₩25,005 | ₩25,139 | -0.53% | 10.4만 |
|---|
| 2026.09.23 | ₩25,661 | ₩25,782 | ₩25,259 | ₩25,273 | -1.51% | 10.4만 |
|---|
| 2026.09.22 | ₩25,648 | ₩25,862 | ₩25,479 | ₩25,782 | +0.52% | 10.6만 |
|---|
| 2026.09.21 | ₩25,594 | ₩25,862 | ₩25,489 | ₩25,809 | +0.84% | 12.3만 |
|---|
| 2026.09.18 | ₩25,728 | ₩25,836 | ₩25,501 | ₩25,501 | -0.89% | 11만 |
|---|
| 2026.09.17 | ₩25,594 | ₩25,806 | ₩25,533 | ₩25,742 | +0.58% | 9.5만 |
|---|
| 2026.09.16 | ₩25,353 | ₩25,487 | ₩25,262 | ₩25,340 | -0.05% | 7만 |
|---|
| 2026.09.15 | ₩25,728 | ₩25,728 | ₩25,326 | ₩25,380 | -1.35% | 15.4만 |
|---|
| 2026.09.14 | ₩25,554 | ₩25,876 | ₩25,460 | ₩25,661 | +0.42% | 8.8만 |
|---|
| 2026.09.11 | ₩25,474 | ₩25,809 | ₩25,259 | ₩25,353 | -0.47% | 8.1만 |
|---|
| 2026.09.10 | ₩25,862 | ₩25,862 | ₩25,340 | ₩25,340 | -2.02% | 10.7만 |
|---|
| 2026.09.09 | ₩26,010 | ₩26,425 | ₩25,929 | ₩25,929 | -0.31% | 8.2만 |
|---|
| 2026.09.08 | ₩26,345 | ₩26,366 | ₩26,010 | ₩26,050 | -1.12% | 11.9만 |
|---|
| 2026.09.04 | ₩26,707 | ₩26,707 | ₩26,465 | ₩26,492 | -0.80% | 10.5만 |
|---|
| 2026.09.03 | ₩26,666 | ₩26,733 | ₩26,492 | ₩26,707 | +0.15% | 11.7만 |
|---|
| 2026.09.02 | ₩26,372 | ₩26,775 | ₩26,354 | ₩26,546 | +0.66% | 9.9만 |
|---|
| 2026.09.01 | ₩26,425 | ₩26,546 | ₩26,291 | ₩26,291 | -0.51% | 12.5만 |
|---|
| 2026.08.31 | ₩26,372 | ₩26,465 | ₩26,150 | ₩26,412 | +0.15% | 18.8만 |
|---|
| 2026.08.28 | ₩26,452 | ₩26,499 | ₩26,224 | ₩26,291 | -0.61% | 15.1만 |
|---|
| 2026.08.27 | ₩26,465 | ₩26,613 | ₩26,222 | ₩26,412 | -0.20% | 8.8만 |
|---|
| 2026.08.26 | ₩26,546 | ₩26,640 | ₩26,425 | ₩26,532 | -0.05% | 9.2만 |
|---|
| 2026.08.25 | ₩26,184 | ₩26,707 | ₩26,184 | ₩26,640 | +1.74% | 10.1만 |
|---|
| 2026.08.24 | ₩26,358 | ₩26,573 | ₩26,130 | ₩26,211 | -0.56% | 12.9만 |
|---|
| 2026.08.21 | ₩26,090 | ₩26,800 | ₩26,090 | ₩26,680 | +2.26% | 18.5만 |
|---|
| 2026.08.20 | ₩26,908 | ₩26,908 | ₩26,171 | ₩26,171 | -2.74% | 18만 |
|---|
| 2026.08.19 | ₩26,398 | ₩26,960 | ₩26,398 | ₩26,894 | +1.88% | 21.1만 |
|---|
| 2026.08.18 | ₩26,171 | ₩26,425 | ₩26,171 | ₩26,171 | 0.00% | 13.8만 |
|---|
| 2026.08.17 | ₩26,104 | ₩26,345 | ₩25,267 | ₩26,171 | +0.26% | 9.1만 |
|---|
| 2026.08.14 | ₩26,171 | ₩26,238 | ₩25,996 | ₩26,090 | -0.31% | 14.8만 |
|---|
| 2026.08.13 | ₩26,224 | ₩26,278 | ₩26,090 | ₩26,157 | -0.26% | 11.7만 |
|---|
| 2026.08.12 | ₩26,238 | ₩26,238 | ₩25,996 | ₩26,184 | -0.20% | 11.4만 |
|---|
| 2026.08.11 | ₩26,077 | ₩26,184 | ₩26,010 | ₩26,184 | +0.41% | 16.8만 |
|---|
| 2026.08.10 | ₩25,742 | ₩26,117 | ₩25,695 | ₩26,077 | +1.30% | 15.4만 |
|---|
| 2026.08.07 | ₩25,568 | ₩25,782 | ₩25,497 | ₩25,755 | +0.73% | 15.1만 |
|---|
| 2026.08.06 | ₩25,380 | ₩25,501 | ₩25,326 | ₩25,420 | +0.16% | 11.2만 |
|---|
| 2026.08.05 | ₩25,192 | ₩25,460 | ₩25,192 | ₩25,313 | +0.48% | 17만 |
|---|
| 2026.08.04 | ₩25,152 | ₩25,259 | ₩25,045 | ₩25,139 | -0.05% | 12.4만 |
|---|
| 2026.08.03 | ₩25,206 | ₩25,259 | ₩25,045 | ₩25,139 | -0.27% | 15.8만 |
|---|
| 2026.07.31 | ₩25,300 | ₩25,341 | ₩25,018 | ₩25,112 | -0.74% | 17.9만 |
|---|
| 2026.07.30 | ₩25,099 | ₩25,340 | ₩24,951 | ₩25,246 | +0.59% | 22.7만 |
|---|
| 2026.07.29 | ₩25,514 | ₩25,608 | ₩25,353 | ₩25,367 | -0.58% | 15만 |
|---|
| 2026.07.28 | ₩25,045 | ₩25,487 | ₩25,045 | ₩25,460 | +1.66% | 17.3만 |
|---|
| 2026.07.27 | ₩24,911 | ₩25,112 | ₩24,871 | ₩25,005 | +0.38% | 12.4만 |
|---|
| 2026.07.24 | ₩24,978 | ₩25,246 | ₩24,844 | ₩24,857 | -0.48% | 13.5만 |
|---|
| 2026.07.23 | ₩24,911 | ₩24,978 | ₩24,697 | ₩24,938 | +0.11% | 16.8만 |
|---|
| 2026.07.22 | ₩25,460 | ₩25,541 | ₩25,179 | ₩25,179 | -1.11% | 18.2만 |
|---|
| 2026.07.21 | ₩25,259 | ₩25,427 | ₩25,166 | ₩25,420 | +0.64% | 20.5만 |
|---|
| 2026.07.20 | ₩25,233 | ₩25,367 | ₩25,139 | ₩25,326 | +0.37% | 25.2만 |
|---|
| 2026.07.17 | ₩25,139 | ₩25,286 | ₩25,005 | ₩25,112 | -0.11% | 76.5만 |
|---|
| 2026.07.16 | ₩25,058 | ₩25,353 | ₩24,951 | ₩25,192 | +0.53% | 25.1만 |
|---|
| 2026.07.15 | ₩24,750 | ₩24,938 | ₩24,683 | ₩24,844 | +0.38% | 16.3만 |
|---|
| 2026.07.14 | ₩25,072 | ₩25,085 | ₩24,603 | ₩24,723 | -1.39% | 26.6만 |
|---|
| 2026.07.13 | ₩25,326 | ₩25,459 | ₩25,018 | ₩25,139 | -0.74% | 24만 |
|---|
| 2026.07.10 | ₩25,635 | ₩25,635 | ₩25,300 | ₩25,447 | -0.73% | 13.6만 |
|---|
| 2026.07.09 | ₩25,286 | ₩25,635 | ₩25,214 | ₩25,635 | +1.38% | 18.7만 |
|---|
| 2026.07.08 | ₩25,581 | ₩25,581 | ₩25,286 | ₩25,286 | -1.15% | 21.4만 |
|---|
| 2026.07.07 | ₩25,608 | ₩25,661 | ₩25,474 | ₩25,648 | +0.16% | 21.7만 |
|---|
| 2026.07.06 | ₩25,393 | ₩25,541 | ₩25,234 | ₩25,474 | +0.32% | 38.7만 |
|---|
| 2026.07.02 | ₩25,139 | ₩25,460 | ₩25,125 | ₩25,434 | +1.17% | 66.7만 |
|---|
| 2026.07.01 | ₩25,139 | ₩25,166 | ₩24,924 | ₩25,045 | -0.37% | 27.6만 |
|---|
| 2026.06.30 | ₩25,166 | ₩25,166 | ₩24,924 | ₩25,099 | -0.27% | 34.1만 |
|---|
| 2026.06.29 | ₩24,978 | ₩25,179 | ₩24,965 | ₩25,179 | +0.80% | 38.7만 |
|---|
| 2026.06.26 | ₩24,536 | ₩24,965 | ₩24,536 | ₩24,898 | +1.47% | 32.6만 |
|---|
| 2026.06.25 | ₩24,254 | ₩24,642 | ₩24,241 | ₩24,563 | +1.27% | 40.3만 |
|---|
| 2026.06.24 | ₩25,407 | ₩25,460 | ₩24,053 | ₩24,187 | -4.80% | 109만 |
|---|
| 2026.06.23 | ₩25,112 | ₩25,460 | ₩25,112 | ₩25,273 | +0.64% | 16.1만 |
|---|
| 2026.06.22 | ₩24,924 | ₩25,447 | ₩24,924 | ₩25,313 | +1.56% | 23.7만 |
|---|
| 2026.06.18 | ₩25,112 | ₩25,226 | ₩24,922 | ₩24,924 | -0.75% | 8.7만 |
|---|
| 2026.06.17 | ₩25,139 | ₩25,259 | ₩24,857 | ₩24,857 | -1.12% | 9.1만 |
|---|
| 2026.06.16 | ₩25,125 | ₩25,125 | ₩24,824 | ₩24,884 | -0.96% | 6.2만 |
|---|
| 2026.06.15 | ₩25,085 | ₩25,160 | ₩24,790 | ₩24,991 | -0.37% | 12만 |
|---|
| 2026.06.12 | ₩25,058 | ₩25,113 | ₩24,804 | ₩24,965 | -0.37% | 9.7만 |
|---|
| 2026.06.11 | ₩24,777 | ₩25,460 | ₩24,683 | ₩25,018 | +0.97% | 11.1만 |
|---|
| 2026.06.10 | ₩24,965 | ₩24,991 | ₩24,630 | ₩24,831 | -0.54% | 14.3만 |
|---|
| 2026.06.09 | ₩24,402 | ₩24,978 | ₩24,388 | ₩24,884 | +1.98% | 12.2만 |
|---|
| 2026.06.08 | ₩24,549 | ₩24,898 | ₩24,321 | ₩24,375 | -0.71% | 20.1만 |
|---|
| 2026.06.05 | ₩24,268 | ₩24,817 | ₩24,134 | ₩24,455 | +0.77% | 18.5만 |
|---|
| 2026.06.04 | ₩23,986 | ₩24,187 | ₩23,859 | ₩24,040 | +0.22% | 13.1만 |
|---|
| 2026.06.03 | ₩23,839 | ₩24,098 | ₩23,712 | ₩23,785 | -0.22% | 11.9만 |
|---|
| 2026.06.02 | ₩24,509 | ₩24,522 | ₩23,820 | ₩23,826 | -2.79% | 23만 |
|---|
| 2026.06.01 | ₩24,898 | ₩24,979 | ₩24,563 | ₩24,616 | -1.13% | 12.6만 |
|---|
| 2026.05.29 | ₩25,125 | ₩25,326 | ₩24,790 | ₩25,018 | -0.43% | 14.6만 |
|---|
| 2026.05.28 | ₩24,683 | ₩24,938 | ₩24,536 | ₩24,938 | +1.03% | 11.6만 |
|---|
| 2026.05.27 | ₩24,576 | ₩24,857 | ₩24,496 | ₩24,522 | -0.22% | 13.6만 |
|---|
| 2026.05.26 | ₩24,804 | ₩25,018 | ₩24,589 | ₩24,616 | -0.76% | 19.2만 |
|---|
| 2026.05.22 | ₩24,951 | ₩24,978 | ₩24,697 | ₩24,790 | -0.64% | 8만 |
|---|
| 2026.05.21 | ₩24,844 | ₩24,924 | ₩24,496 | ₩24,750 | -0.38% | 10.2만 |
|---|
| 2026.05.20 | ₩24,817 | ₩24,991 | ₩24,737 | ₩24,965 | +0.59% | 17.3만 |
|---|
| 2026.05.19 | ₩24,630 | ₩24,991 | ₩24,576 | ₩24,817 | +0.76% | 14.6만 |
|---|
| 2026.05.18 | ₩24,442 | ₩24,603 | ₩24,268 | ₩24,603 | +0.66% | 18.9만 |
|---|
| 2026.05.15 | ₩24,388 | ₩24,628 | ₩24,201 | ₩24,214 | -0.71% | 10.6만 |
|---|
| 2026.05.14 | ₩24,670 | ₩24,697 | ₩24,455 | ₩24,469 | -0.81% | 9.6만 |
|---|
| 2026.05.13 | ₩24,844 | ₩24,951 | ₩24,656 | ₩24,723 | -0.49% | 8만 |
|---|
| 2026.05.12 | ₩24,522 | ₩24,871 | ₩24,473 | ₩24,764 | +0.98% | 9.4만 |
|---|
| 2026.05.11 | ₩24,656 | ₩24,922 | ₩24,455 | ₩24,522 | -0.54% | 8.2만 |
|---|
| 2026.05.08 | ₩24,683 | ₩24,924 | ₩24,549 | ₩24,683 | 0.00% | 6.1만 |
|---|
| 2026.05.07 | ₩24,683 | ₩25,212 | ₩24,522 | ₩24,522 | -0.65% | 8.6만 |
|---|
| 2026.05.06 | ₩24,549 | ₩24,710 | ₩24,455 | ₩24,656 | +0.44% | 8만 |
|---|
| 2026.05.05 | ₩24,630 | ₩24,697 | ₩24,388 | ₩24,522 | -0.44% | 9.5만 |
|---|
| 2026.05.04 | ₩24,790 | ₩24,817 | ₩24,375 | ₩24,415 | -1.51% | 12.2만 |
|---|
| 2026.05.01 | ₩25,166 | ₩25,166 | ₩24,790 | ₩24,871 | -1.17% | 8.9만 |
|---|
| 2026.04.30 | ₩24,924 | ₩25,273 | ₩24,753 | ₩25,005 | +0.32% | 17.2만 |
|---|
| 2026.04.29 | ₩24,455 | ₩24,790 | ₩24,388 | ₩24,790 | +1.37% | 16.5만 |
|---|
| 2026.04.28 | ₩24,536 | ₩24,643 | ₩24,254 | ₩24,469 | -0.27% | 8.6만 |
|---|
| 2026.04.27 | ₩23,598 | ₩24,656 | ₩23,571 | ₩24,509 | +3.86% | 27.8만 |
|---|
| 2026.04.24 | ₩23,986 | ₩24,073 | ₩23,598 | ₩23,665 | -1.34% | 12.8만 |
|---|
| 2026.04.23 | ₩24,147 | ₩24,241 | ₩23,879 | ₩23,946 | -0.83% | 12.8만 |
|---|
| 2026.04.22 | ₩24,321 | ₩24,690 | ₩23,986 | ₩24,187 | -0.55% | 13.1만 |
|---|
| 2026.04.21 | ₩24,777 | ₩24,777 | ₩24,455 | ₩24,455 | -1.30% | 14.7만 |
|---|
| 2026.04.20 | ₩24,630 | ₩24,723 | ₩24,522 | ₩24,563 | -0.27% | 13.4만 |
|---|
| 2026.04.17 | ₩24,254 | ₩24,796 | ₩24,254 | ₩24,496 | +0.99% | 12.1만 |
|---|
| 2026.04.16 | ₩24,335 | ₩24,469 | ₩24,040 | ₩24,120 | -0.88% | 10.5만 |
|---|
| 2026.04.15 | ₩24,228 | ₩24,522 | ₩24,067 | ₩24,321 | +0.39% | 9.3만 |
|---|
| 2026.04.14 | ₩24,147 | ₩24,670 | ₩23,866 | ₩23,866 | -1.17% | 23.5만 |
|---|
| 2026.04.13 | ₩23,759 | ₩24,120 | ₩23,678 | ₩24,067 | +1.30% | 12.7만 |
|---|
| 2026.04.10 | ₩24,067 | ₩24,120 | ₩23,651 | ₩23,852 | -0.89% | 7.2만 |
|---|
| 2026.04.09 | ₩23,571 | ₩23,986 | ₩23,477 | ₩23,819 | +1.05% | 9.9만 |
|---|
| 2026.04.08 | ₩23,249 | ₩23,769 | ₩23,129 | ₩23,571 | +1.38% | 10.4만 |
|---|
| 2026.04.07 | ₩23,249 | ₩23,383 | ₩22,914 | ₩22,995 | -1.10% | 8.7만 |
|---|
| 2026.04.06 | ₩23,008 | ₩23,196 | ₩22,713 | ₩23,048 | +0.17% | 11.4만 |
|---|
| 2026.04.02 | ₩23,048 | ₩23,346 | ₩22,847 | ₩23,008 | -0.17% | 11.2만 |
|---|
| 2026.04.01 | ₩22,780 | ₩23,370 | ₩22,780 | ₩23,236 | +2.00% | 12.8만 |
|---|
| 2026.03.31 | ₩21,976 | ₩23,015 | ₩21,976 | ₩22,512 | +2.44% | 19.9만 |
|---|
| 2026.03.30 | ₩22,459 | ₩22,928 | ₩21,816 | ₩21,909 | -2.45% | 30.5만 |
|---|
| 2026.03.27 | ₩22,861 | ₩22,980 | ₩22,311 | ₩22,311 | -2.40% | 13.4만 |
|---|
| 2026.03.26 | ₩22,995 | ₩23,303 | ₩22,646 | ₩23,022 | +0.12% | 28.1만 |
|---|
| 2026.03.25 | ₩23,022 | ₩23,209 | ₩22,847 | ₩22,968 | -0.23% | 16.1만 |
|---|
| 2026.03.24 | ₩22,713 | ₩23,156 | ₩22,579 | ₩22,941 | +1.00% | 10.9만 |
|---|
| 2026.03.23 | ₩23,115 | ₩23,338 | ₩23,048 | ₩23,142 | +0.12% | 20.7만 |
|---|
| 2026.03.20 | ₩23,477 | ₩23,651 | ₩23,048 | ₩23,048 | -1.83% | 14.2만 |
|---|
| 2026.03.19 | ₩23,450 | ₩23,692 | ₩23,236 | ₩23,370 | -0.34% | 9.6만 |
|---|
| 2026.03.18 | ₩24,080 | ₩24,080 | ₩23,544 | ₩23,558 | -2.17% | 15.2만 |
|---|
| 2026.03.17 | ₩24,107 | ₩24,268 | ₩24,067 | ₩24,067 | -0.17% | 14.8만 |
|---|
| 2026.03.16 | ₩23,919 | ₩24,080 | ₩23,872 | ₩24,000 | +0.34% | 12.5만 |
|---|
| 2026.03.13 | ₩24,053 | ₩24,254 | ₩23,812 | ₩23,839 | -0.89% | 13.4만 |
|---|
| 2026.03.12 | ₩24,348 | ₩24,469 | ₩24,000 | ₩24,094 | -1.05% | 11.5만 |
|---|
| 2026.03.11 | ₩24,509 | ₩24,576 | ₩24,321 | ₩24,455 | -0.22% | 7.7만 |
|---|
| 2026.03.10 | ₩24,549 | ₩24,831 | ₩24,522 | ₩24,589 | +0.16% | 7.7만 |
|---|
| 2026.03.09 | ₩24,442 | ₩24,482 | ₩24,040 | ₩24,455 | +0.05% | 12.6만 |
|---|
| 2026.03.06 | ₩24,844 | ₩24,881 | ₩24,469 | ₩24,576 | -1.08% | 11만 |
|---|
| 2026.03.05 | ₩25,300 | ₩25,300 | ₩24,770 | ₩24,884 | -1.64% | 16.5만 |
|---|
| 2026.03.04 | ₩25,393 | ₩25,648 | ₩25,353 | ₩25,447 | +0.21% | 9.2만 |
|---|
| 2026.03.03 | ₩25,594 | ₩25,621 | ₩25,166 | ₩25,434 | -0.63% | 16.1만 |
|---|
| 2026.03.02 | ₩25,755 | ₩25,822 | ₩25,568 | ₩25,688 | -0.26% | 18.4만 |
|---|
| 2026.02.27 | ₩25,635 | ₩25,849 | ₩25,514 | ₩25,849 | +0.84% | 15.7만 |
|---|
| 2026.02.26 | ₩25,554 | ₩25,648 | ₩25,286 | ₩25,608 | +0.21% | 11.6만 |
|---|
| 2026.02.25 | ₩25,460 | ₩25,688 | ₩25,371 | ₩25,434 | -0.11% | 10.5만 |
|---|
| 2026.02.24 | ₩25,568 | ₩25,661 | ₩25,471 | ₩25,514 | -0.21% | 8.6만 |
|---|
| 2026.02.23 | ₩25,353 | ₩25,547 | ₩25,317 | ₩25,501 | +0.58% | 13.2만 |
|---|
| 2026.02.20 | ₩25,608 | ₩25,755 | ₩25,367 | ₩25,393 | -0.84% | 11.6만 |
|---|
| 2026.02.19 | ₩25,688 | ₩26,007 | ₩25,635 | ₩25,889 | +0.78% | 11.1만 |
|---|
| 2026.02.18 | ₩25,688 | ₩25,929 | ₩25,635 | ₩25,889 | +0.78% | 13.4만 |
|---|
| 2026.02.17 | ₩25,380 | ₩25,742 | ₩25,313 | ₩25,661 | +1.11% | 16.3만 |
|---|
| 2026.02.13 | ₩25,541 | ₩25,769 | ₩25,514 | ₩25,541 | 0.00% | 7.8만 |
|---|
| 2026.02.12 | ₩25,581 | ₩25,728 | ₩25,460 | ₩25,581 | 0.00% | 9.7만 |
|---|
| 2026.02.11 | ₩25,568 | ₩25,661 | ₩25,407 | ₩25,581 | +0.05% | 8.4만 |
|---|
| 2026.02.10 | ₩25,608 | ₩25,608 | ₩25,300 | ₩25,340 | -1.05% | 13.7만 |
|---|
| 2026.02.09 | ₩25,661 | ₩25,675 | ₩25,179 | ₩25,487 | -0.68% | 17.4만 |
|---|
| 2026.02.06 | ₩25,434 | ₩25,621 | ₩25,286 | ₩25,621 | +0.74% | 21.3만 |
|---|
| 2026.02.05 | ₩25,568 | ₩25,795 | ₩25,219 | ₩25,246 | -1.26% | 15.3만 |
|---|
| 2026.02.04 | ₩25,661 | ₩25,836 | ₩25,474 | ₩25,742 | +0.31% | 15.8만 |
|---|
| 2026.02.03 | ₩25,755 | ₩25,983 | ₩25,400 | ₩25,474 | -1.09% | 14.8만 |
|---|
| 2026.02.02 | ₩25,702 | ₩25,929 | ₩25,655 | ₩25,849 | +0.57% | 14.4만 |
|---|
| 2026.01.30 | ₩25,728 | ₩25,782 | ₩25,434 | ₩25,661 | -0.26% | 18.8만 |
|---|
| 2026.01.29 | ₩25,474 | ₩25,769 | ₩25,353 | ₩25,554 | +0.32% | 20.2만 |
|---|
| 2026.01.28 | ₩25,688 | ₩25,769 | ₩25,326 | ₩25,407 | -1.10% | 24.7만 |
|---|
| 2026.01.27 | ₩26,130 | ₩26,310 | ₩25,688 | ₩25,769 | -1.38% | 31.6만 |
|---|
| 2026.01.26 | ₩26,640 | ₩26,854 | ₩26,365 | ₩26,465 | -0.65% | 17.6만 |
|---|
| 2026.01.23 | ₩26,881 | ₩26,921 | ₩26,586 | ₩26,640 | -0.90% | 13.6만 |
|---|
| 2026.01.22 | ₩26,975 | ₩27,323 | ₩26,881 | ₩27,082 | +0.40% | 27.8만 |
|---|
| 2026.01.21 | ₩26,506 | ₩27,015 | ₩26,459 | ₩27,015 | +1.92% | 15.9만 |
|---|
| 2026.01.20 | ₩26,311 | ₩26,439 | ₩26,130 | ₩26,345 | +0.13% | 16.9만 |
|---|
| 2026.01.16 | ₩26,532 | ₩26,747 | ₩26,251 | ₩26,452 | -0.30% | 67.3만 |
|---|
| 2026.01.15 | ₩26,800 | ₩26,800 | ₩26,412 | ₩26,519 | -1.05% | 22.2만 |
|---|
| 2026.01.14 | ₩26,559 | ₩26,747 | ₩26,345 | ₩26,707 | +0.55% | 20.7만 |
|---|
| 2026.01.13 | ₩26,532 | ₩26,559 | ₩26,224 | ₩26,559 | +0.10% | 20.5만 |
|---|
| 2026.01.12 | ₩26,546 | ₩26,653 | ₩26,351 | ₩26,519 | -0.10% | 26.8만 |
|---|
| 2026.01.09 | ₩26,599 | ₩26,760 | ₩26,305 | ₩26,479 | -0.45% | 16.9만 |
|---|
| 2026.01.08 | ₩26,559 | ₩26,707 | ₩26,157 | ₩26,372 | -0.71% | 21.4만 |
|---|
| 2026.01.07 | ₩26,465 | ₩26,988 | ₩26,318 | ₩26,653 | +0.71% | 23.8만 |
|---|
| 2026.01.06 | ₩25,956 | ₩26,506 | ₩25,956 | ₩26,372 | +1.60% | 24만 |
|---|
| 2026.01.05 | ₩25,809 | ₩25,983 | ₩25,474 | ₩25,876 | +0.26% | 27.2만 |
|---|
| 2026.01.02 | ₩25,916 | ₩26,057 | ₩25,574 | ₩25,836 | -0.31% | 19.3만 |
|---|
| 2025.12.31 | ₩25,702 | ₩25,769 | ₩25,527 | ₩25,635 | -0.26% | 15.5만 |
|---|
| 2025.12.30 | ₩25,822 | ₩26,144 | ₩25,822 | ₩25,876 | +0.21% | 21.2만 |
|---|
| 2025.12.29 | ₩25,836 | ₩25,970 | ₩25,809 | ₩25,809 | -0.10% | 13.3만 |
|---|
| 2025.12.26 | ₩25,809 | ₩25,929 | ₩25,728 | ₩25,836 | +0.10% | 13.9만 |
|---|
| 2025.12.24 | ₩25,621 | ₩25,861 | ₩25,621 | ₩25,769 | +0.58% | 11만 |
|---|
| 2025.12.23 | ₩25,393 | ₩25,675 | ₩25,393 | ₩25,621 | +0.90% | 16.6만 |
|---|
| 2025.12.22 | ₩25,219 | ₩25,434 | ₩25,219 | ₩25,353 | +0.53% | 14.1만 |
|---|
| 2025.12.19 | ₩24,991 | ₩25,434 | ₩24,951 | ₩25,326 | +1.34% | 11.8만 |
|---|
| 2025.12.18 | ₩25,005 | ₩25,246 | ₩25,005 | ₩25,085 | +0.32% | 10.2만 |
|---|
| 2025.12.17 | ₩25,166 | ₩25,259 | ₩24,978 | ₩24,978 | -0.75% | 11.8만 |
|---|
| 2025.12.16 | ₩25,447 | ₩25,447 | ₩24,924 | ₩25,018 | -1.69% | 13.7만 |
|---|
| 2025.12.15 | ₩25,099 | ₩25,420 | ₩25,030 | ₩25,367 | +1.07% | 15.6만 |
|---|
| 2025.12.12 | ₩25,045 | ₩25,105 | ₩24,938 | ₩25,099 | +0.21% | 14.4만 |
|---|
| 2025.12.11 | ₩24,790 | ₩25,058 | ₩24,723 | ₩24,938 | +0.59% | 11.5만 |
|---|
| 2025.12.10 | ₩24,563 | ₩24,871 | ₩24,520 | ₩24,844 | +1.15% | 14.6만 |
|---|
| 2025.12.09 | ₩24,804 | ₩25,062 | ₩24,563 | ₩24,576 | -0.92% | 14.2만 |
|---|
| 2025.12.08 | ₩25,206 | ₩25,326 | ₩24,817 | ₩24,884 | -1.28% | 15만 |
|---|
| 2025.12.05 | ₩25,286 | ₩25,385 | ₩25,085 | ₩25,152 | -0.53% | 12.7만 |
|---|
| 2025.12.04 | ₩25,112 | ₩25,259 | ₩25,058 | ₩25,139 | +0.11% | 10.8만 |
|---|
| 2025.12.03 | ₩25,152 | ₩25,367 | ₩25,152 | ₩25,206 | +0.21% | 8.6만 |
|---|
| 2025.12.02 | ₩25,273 | ₩25,460 | ₩25,058 | ₩25,152 | -0.48% | 11.8만 |
|---|
| 2025.12.01 | ₩25,460 | ₩25,715 | ₩25,273 | ₩25,273 | -0.74% | 18만 |
|---|
| 2025.11.28 | ₩25,996 | ₩26,090 | ₩25,568 | ₩25,635 | -1.39% | 13.6만 |
|---|
| 2025.11.26 | ₩25,474 | ₩25,742 | ₩25,460 | ₩25,742 | +1.05% | 19만 |
|---|
| 2025.11.25 | ₩24,777 | ₩25,447 | ₩24,723 | ₩25,407 | +2.54% | 26.6만 |
|---|
| 2025.11.24 | ₩24,442 | ₩24,790 | ₩24,375 | ₩24,630 | +0.77% | 22.7만 |
|---|
| 2025.11.21 | ₩23,852 | ₩24,587 | ₩23,852 | ₩24,348 | +2.08% | 17만 |
|---|
| 2025.11.20 | ₩24,348 | ₩24,521 | ₩23,986 | ₩24,053 | -1.21% | 15.7만 |
|---|
| 2025.11.19 | ₩24,268 | ₩24,469 | ₩24,214 | ₩24,388 | +0.50% | 13.3만 |
|---|
| 2025.11.18 | ₩24,362 | ₩24,449 | ₩24,241 | ₩24,321 | -0.17% | 12.8만 |
|---|
| 2025.11.17 | ₩24,241 | ₩24,666 | ₩24,241 | ₩24,321 | +0.33% | 15.6만 |
|---|
| 2025.11.14 | ₩24,388 | ₩24,496 | ₩24,127 | ₩24,308 | -0.33% | 12만 |
|---|
| 2025.11.13 | ₩24,429 | ₩24,697 | ₩24,388 | ₩24,388 | -0.16% | 16.2만 |
|---|
| 2025.11.12 | ₩24,228 | ₩24,536 | ₩24,228 | ₩24,509 | +1.16% | 12.7만 |
|---|
| 2025.11.11 | ₩23,571 | ₩24,107 | ₩23,571 | ₩24,107 | +2.27% | 13.4만 |
|---|
| 2025.11.10 | ₩23,249 | ₩23,718 | ₩23,249 | ₩23,571 | +1.38% | 18.2만 |
|---|
| 2025.11.07 | ₩23,491 | ₩23,556 | ₩23,182 | ₩23,316 | -0.74% | 15.4만 |
|---|
| 2025.11.06 | ₩23,544 | ₩23,651 | ₩23,343 | ₩23,531 | -0.06% | 15.4만 |
|---|
| 2025.11.05 | ₩23,812 | ₩23,886 | ₩23,598 | ₩23,665 | -0.62% | 14.9만 |
|---|
| 2025.11.04 | ₩23,866 | ₩24,047 | ₩23,732 | ₩23,826 | -0.17% | 13.1만 |
|---|
| 2025.11.03 | ₩24,120 | ₩24,199 | ₩23,651 | ₩23,919 | -0.83% | 21.3만 |
|---|
| 2025.10.31 | ₩24,388 | ₩24,388 | ₩24,120 | ₩24,254 | -0.55% | 17.6만 |
|---|
| 2025.10.30 | ₩24,187 | ₩24,455 | ₩24,161 | ₩24,295 | +0.44% | 18만 |
|---|
| 2025.10.29 | ₩24,402 | ₩24,408 | ₩24,067 | ₩24,120 | -1.15% | 18.9만 |
|---|
| 2025.10.28 | ₩24,455 | ₩24,455 | ₩24,268 | ₩24,388 | -0.27% | 17.1만 |
|---|
| 2025.10.27 | ₩24,375 | ₩24,455 | ₩24,268 | ₩24,442 | +0.27% | 16.4만 |
|---|
| 2025.10.24 | ₩24,268 | ₩24,455 | ₩24,268 | ₩24,375 | +0.44% | 13.5만 |
|---|
| 2025.10.23 | ₩24,429 | ₩24,496 | ₩24,281 | ₩24,455 | +0.11% | 15.6만 |
|---|
| 2025.10.22 | ₩24,402 | ₩24,536 | ₩24,268 | ₩24,295 | -0.44% | 15.3만 |
|---|
| 2025.10.21 | ₩24,161 | ₩24,362 | ₩24,147 | ₩24,268 | +0.44% | 14.6만 |
|---|
| 2025.10.20 | ₩24,094 | ₩24,205 | ₩24,019 | ₩24,147 | +0.22% | 13.8만 |
|---|
| 2025.10.17 | ₩23,866 | ₩23,986 | ₩23,692 | ₩23,973 | +0.45% | 12.3만 |
|---|
| 2025.10.16 | ₩23,906 | ₩24,107 | ₩23,718 | ₩23,799 | -0.45% | 11.6만 |
|---|
| 2025.10.15 | ₩23,946 | ₩24,067 | ₩23,751 | ₩23,839 | -0.45% | 17.4만 |
|---|
| 2025.10.14 | ₩23,598 | ₩24,024 | ₩23,598 | ₩23,879 | +1.19% | 12.4만 |
|---|
| 2025.10.13 | ₩23,785 | ₩23,993 | ₩23,745 | ₩23,879 | +0.39% | 16.7만 |
|---|
| 2025.10.10 | ₩24,442 | ₩24,469 | ₩23,732 | ₩23,799 | -2.63% | 25.2만 |
|---|