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 | ₩23,734 | ₩23,989 | ₩23,011 | ₩23,935 | +0.85% | 74.5만 |
| 2026.09.28–2026.10.02 | ₩24,833 | ₩24,994 | ₩23,828 | ₩23,828 | -4.05% | 81.8만 |
| 2026.09.21–2026.09.25 | ₩25,597 | ₩25,865 | ₩24,927 | ₩25,021 | -2.25% | 54.9만 |
| 2026.09.14–2026.09.18 | ₩25,557 | ₩25,879 | ₩25,265 | ₩25,503 | -0.21% | 51.7만 |
| 2026.09.08–2026.09.11 | ₩26,348 | ₩26,428 | ₩25,262 | ₩25,356 | -3.76% | 38.9만 |
| 2026.08.31–2026.09.04 | ₩26,375 | ₩26,778 | ₩26,153 | ₩26,495 | +0.46% | 63.3만 |
| 2026.08.24–2026.08.28 | ₩26,361 | ₩26,710 | ₩26,133 | ₩26,294 | -0.25% | 56만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,963 |
| ₩25,270 |
| ₩26,683 |
| +2.21% |
| 80.6만 |
| 2026.08.10–2026.08.14 | ₩25,745 | ₩26,281 | ₩25,698 | ₩26,093 | +1.35% | 70만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,209 | ₩25,785 | ₩25,048 | ₩25,758 | +2.18% | 71.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,914 | ₩25,611 | ₩24,874 | ₩25,115 | +0.81% | 85.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,235 | ₩25,544 | ₩24,699 | ₩24,860 | -1.49% | 94.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,329 | ₩25,462 | ₩24,606 | ₩25,115 | -0.85% | 168.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,396 | ₩25,664 | ₩25,217 | ₩25,450 | +0.21% | 114.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,981 | ₩25,463 | ₩24,927 | ₩25,436 | +1.82% | 167.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,927 | ₩25,463 | ₩24,056 | ₩24,900 | -0.11% | 221.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,088 | ₩25,262 | ₩24,793 | ₩24,927 | -0.64% | 35.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩24,552 | ₩25,463 | ₩24,324 | ₩24,967 | +1.69% | 67.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,900 | ₩24,982 | ₩23,714 | ₩24,458 | -1.78% | 79만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,807 | ₩25,329 | ₩24,498 | ₩25,021 | +0.86% | 59만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,445 | ₩24,994 | ₩24,270 | ₩24,793 | +1.43% | 68.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,659 | ₩24,954 | ₩24,203 | ₩24,217 | -1.79% | 45.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,793 | ₩25,215 | ₩24,378 | ₩24,686 | -0.43% | 44.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,600 | ₩25,276 | ₩23,574 | ₩24,874 | +5.39% | 79만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,632 | ₩24,780 | ₩23,600 | ₩23,667 | -3.92% | 66.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,761 | ₩24,799 | ₩23,681 | ₩24,498 | +3.10% | 68.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,011 | ₩24,123 | ₩22,716 | ₩23,855 | +3.67% | 47.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,461 | ₩23,373 | ₩21,818 | ₩23,011 | +2.45% | 74.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,118 | ₩23,340 | ₩22,314 | ₩22,314 | -3.48% | 89.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,922 | ₩24,270 | ₩23,051 | ₩23,051 | -3.64% | 66.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,445 | ₩24,833 | ₩23,815 | ₩23,842 | -2.47% | 53만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,758 | ₩25,825 | ₩24,472 | ₩24,579 | -4.58% | 71.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,356 | ₩25,852 | ₩25,289 | ₩25,852 | +1.96% | 59.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,383 | ₩26,010 | ₩25,316 | ₩25,396 | +0.05% | 52.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,664 | ₩25,771 | ₩25,182 | ₩25,544 | -0.47% | 56.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,704 | ₩25,986 | ₩25,222 | ₩25,624 | -0.31% | 81.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,643 | ₩26,857 | ₩25,329 | ₩25,664 | -3.67% | 112.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,314 | ₩27,326 | ₩26,133 | ₩26,643 | +1.25% | 74.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,549 | ₩26,803 | ₩26,227 | ₩26,455 | -0.35% | 157.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,812 | ₩26,991 | ₩25,477 | ₩26,482 | +2.60% | 113.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,838 | ₩26,147 | ₩25,530 | ₩25,838 | 0.00% | 69.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,222 | ₩25,932 | ₩25,222 | ₩25,838 | +2.44% | 55.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,101 | ₩25,450 | ₩24,927 | ₩25,329 | +0.91% | 63만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,209 | ₩25,329 | ₩24,522 | ₩25,101 | -0.43% | 69.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,463 | ₩25,718 | ₩25,061 | ₩25,155 | -1.21% | 61.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,445 | ₩26,093 | ₩24,378 | ₩25,637 | +4.88% | 81.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,244 | ₩24,669 | ₩23,855 | ₩24,351 | +0.44% | 74.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,252 | ₩24,699 | ₩23,252 | ₩24,311 | +4.55% | 72.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,123 | ₩24,202 | ₩23,185 | ₩23,319 | -3.33% | 80만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,378 | ₩24,458 | ₩24,069 | ₩24,257 | -0.49% | 88만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,096 | ₩24,539 | ₩24,021 | ₩24,378 | +1.17% | 72.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,788 | ₩24,110 | ₩23,600 | ₩23,976 | +0.79% | 70.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,445 | ₩24,472 | ₩23,734 | ₩23,801 | -2.63% | 25.2만 |
|---|