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 | ₩23,345 | ₩23,989 | ₩23,131 | ₩23,948 | +2.58% | 18.1만 |
| 2026.10.08 | ₩23,513 | ₩23,513 | ₩23,023 | ₩23,399 | -0.48% | 18.1만 |
| 2026.10.07 | ₩23,291 | ₩23,788 | ₩23,238 | ₩23,493 | +0.86% | 9.2만 |
| 2026.10.06 | ₩23,881 | ₩24,002 | ₩23,439 | ₩23,506 | -1.57% | 16.9만 |
| 2026.10.05 | ₩23,747 | ₩23,881 | ₩23,533 | ₩23,801 | +0.23% | 12.3만 |
| 2026.10.02 | ₩24,136 | ₩24,136 | ₩23,841 | ₩23,841 | -1.22% | 17.7만 |
| 2026.10.01 | ₩24,646 | ₩24,766 | ₩23,922 | ₩23,935 | -2.88% | 16.5만 |
| 2026.09.30 | ₩24,833 | ₩24,860 | ₩24,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,673 |
| -0.65% |
| 12.7만 |
| 2026.09.29 | ₩24,901 | ₩24,901 | ₩24,337 | ₩24,565 | -1.35% | 16.9만 |
|---|
| 2026.09.28 | ₩24,847 | ₩25,008 | ₩24,699 | ₩24,793 | -0.22% | 18만 |
|---|
| 2026.09.25 | ₩25,169 | ₩25,289 | ₩24,941 | ₩25,035 | -0.53% | 11.2만 |
|---|
| 2026.09.24 | ₩25,289 | ₩25,410 | ₩25,021 | ₩25,155 | -0.53% | 10.4만 |
|---|
| 2026.09.23 | ₩25,678 | ₩25,799 | ₩25,276 | ₩25,289 | -1.51% | 10.4만 |
|---|
| 2026.09.22 | ₩25,665 | ₩25,879 | ₩25,496 | ₩25,799 | +0.52% | 10.6만 |
|---|
| 2026.09.21 | ₩25,611 | ₩25,879 | ₩25,505 | ₩25,826 | +0.84% | 12.3만 |
|---|
| 2026.09.18 | ₩25,745 | ₩25,853 | ₩25,517 | ₩25,517 | -0.89% | 11만 |
|---|
| 2026.09.17 | ₩25,611 | ₩25,823 | ₩25,550 | ₩25,759 | +0.58% | 9.5만 |
|---|
| 2026.09.16 | ₩25,370 | ₩25,504 | ₩25,279 | ₩25,356 | -0.05% | 7만 |
|---|
| 2026.09.15 | ₩25,745 | ₩25,745 | ₩25,343 | ₩25,397 | -1.35% | 15.4만 |
|---|
| 2026.09.14 | ₩25,571 | ₩25,893 | ₩25,477 | ₩25,678 | +0.42% | 8.8만 |
|---|
| 2026.09.11 | ₩25,491 | ₩25,826 | ₩25,276 | ₩25,370 | -0.47% | 8.1만 |
|---|
| 2026.09.10 | ₩25,879 | ₩25,879 | ₩25,356 | ₩25,356 | -2.02% | 10.7만 |
|---|
| 2026.09.09 | ₩26,027 | ₩26,443 | ₩25,946 | ₩25,946 | -0.31% | 8.2만 |
|---|
| 2026.09.08 | ₩26,362 | ₩26,384 | ₩26,027 | ₩26,067 | -1.12% | 11.9만 |
|---|
| 2026.09.04 | ₩26,724 | ₩26,724 | ₩26,483 | ₩26,510 | -0.80% | 10.5만 |
|---|
| 2026.09.03 | ₩26,684 | ₩26,751 | ₩26,510 | ₩26,724 | +0.15% | 11.7만 |
|---|
| 2026.09.02 | ₩26,389 | ₩26,793 | ₩26,371 | ₩26,563 | +0.66% | 9.9만 |
|---|
| 2026.09.01 | ₩26,443 | ₩26,563 | ₩26,308 | ₩26,308 | -0.51% | 12.5만 |
|---|
| 2026.08.31 | ₩26,389 | ₩26,483 | ₩26,168 | ₩26,429 | +0.15% | 18.8만 |
|---|
| 2026.08.28 | ₩26,469 | ₩26,516 | ₩26,241 | ₩26,308 | -0.61% | 15.1만 |
|---|
| 2026.08.27 | ₩26,483 | ₩26,630 | ₩26,239 | ₩26,429 | -0.20% | 8.8만 |
|---|
| 2026.08.26 | ₩26,563 | ₩26,657 | ₩26,443 | ₩26,550 | -0.05% | 9.2만 |
|---|
| 2026.08.25 | ₩26,201 | ₩26,724 | ₩26,201 | ₩26,657 | +1.74% | 10.1만 |
|---|
| 2026.08.24 | ₩26,376 | ₩26,590 | ₩26,148 | ₩26,228 | -0.56% | 12.9만 |
|---|
| 2026.08.21 | ₩26,107 | ₩26,818 | ₩26,107 | ₩26,697 | +2.26% | 18.5만 |
|---|
| 2026.08.20 | ₩26,925 | ₩26,925 | ₩26,188 | ₩26,188 | -2.74% | 18만 |
|---|
| 2026.08.19 | ₩26,416 | ₩26,978 | ₩26,416 | ₩26,912 | +1.88% | 21.1만 |
|---|
| 2026.08.18 | ₩26,188 | ₩26,443 | ₩26,188 | ₩26,188 | 0.00% | 13.8만 |
|---|
| 2026.08.17 | ₩26,121 | ₩26,362 | ₩25,284 | ₩26,188 | +0.26% | 9.1만 |
|---|
| 2026.08.14 | ₩26,188 | ₩26,255 | ₩26,013 | ₩26,107 | -0.31% | 14.8만 |
|---|
| 2026.08.13 | ₩26,241 | ₩26,295 | ₩26,107 | ₩26,174 | -0.26% | 11.7만 |
|---|
| 2026.08.12 | ₩26,255 | ₩26,255 | ₩26,013 | ₩26,201 | -0.20% | 11.4만 |
|---|
| 2026.08.11 | ₩26,094 | ₩26,201 | ₩26,027 | ₩26,201 | +0.41% | 16.8만 |
|---|
| 2026.08.10 | ₩25,759 | ₩26,134 | ₩25,712 | ₩26,094 | +1.30% | 15.4만 |
|---|
| 2026.08.07 | ₩25,584 | ₩25,799 | ₩25,513 | ₩25,772 | +0.73% | 15.1만 |
|---|
| 2026.08.06 | ₩25,397 | ₩25,517 | ₩25,343 | ₩25,437 | +0.16% | 11.2만 |
|---|
| 2026.08.05 | ₩25,209 | ₩25,477 | ₩25,209 | ₩25,330 | +0.48% | 17만 |
|---|
| 2026.08.04 | ₩25,169 | ₩25,276 | ₩25,061 | ₩25,155 | -0.05% | 12.4만 |
|---|
| 2026.08.03 | ₩25,222 | ₩25,276 | ₩25,061 | ₩25,155 | -0.27% | 15.8만 |
|---|
| 2026.07.31 | ₩25,316 | ₩25,358 | ₩25,035 | ₩25,128 | -0.74% | 17.9만 |
|---|
| 2026.07.30 | ₩25,115 | ₩25,356 | ₩24,968 | ₩25,263 | +0.59% | 22.7만 |
|---|
| 2026.07.29 | ₩25,531 | ₩25,625 | ₩25,370 | ₩25,383 | -0.58% | 15만 |
|---|
| 2026.07.28 | ₩25,061 | ₩25,504 | ₩25,061 | ₩25,477 | +1.66% | 17.3만 |
|---|
| 2026.07.27 | ₩24,927 | ₩25,128 | ₩24,887 | ₩25,021 | +0.38% | 12.4만 |
|---|
| 2026.07.24 | ₩24,994 | ₩25,263 | ₩24,860 | ₩24,874 | -0.48% | 13.5만 |
|---|
| 2026.07.23 | ₩24,927 | ₩24,994 | ₩24,713 | ₩24,954 | +0.11% | 16.8만 |
|---|
| 2026.07.22 | ₩25,477 | ₩25,558 | ₩25,196 | ₩25,196 | -1.11% | 18.2만 |
|---|
| 2026.07.21 | ₩25,276 | ₩25,444 | ₩25,182 | ₩25,437 | +0.64% | 20.5만 |
|---|
| 2026.07.20 | ₩25,249 | ₩25,383 | ₩25,155 | ₩25,343 | +0.37% | 25.2만 |
|---|
| 2026.07.17 | ₩25,155 | ₩25,303 | ₩25,021 | ₩25,128 | -0.11% | 76.5만 |
|---|
| 2026.07.16 | ₩25,075 | ₩25,370 | ₩24,968 | ₩25,209 | +0.53% | 25.1만 |
|---|
| 2026.07.15 | ₩24,766 | ₩24,954 | ₩24,699 | ₩24,860 | +0.38% | 16.3만 |
|---|
| 2026.07.14 | ₩25,088 | ₩25,102 | ₩24,619 | ₩24,740 | -1.39% | 26.6만 |
|---|
| 2026.07.13 | ₩25,343 | ₩25,476 | ₩25,035 | ₩25,155 | -0.74% | 24만 |
|---|
| 2026.07.10 | ₩25,651 | ₩25,651 | ₩25,316 | ₩25,464 | -0.73% | 13.6만 |
|---|
| 2026.07.09 | ₩25,303 | ₩25,651 | ₩25,230 | ₩25,651 | +1.38% | 18.7만 |
|---|
| 2026.07.08 | ₩25,598 | ₩25,598 | ₩25,303 | ₩25,303 | -1.15% | 21.4만 |
|---|
| 2026.07.07 | ₩25,625 | ₩25,678 | ₩25,491 | ₩25,665 | +0.16% | 21.7만 |
|---|
| 2026.07.06 | ₩25,410 | ₩25,558 | ₩25,250 | ₩25,491 | +0.32% | 38.7만 |
|---|
| 2026.07.02 | ₩25,155 | ₩25,477 | ₩25,142 | ₩25,450 | +1.17% | 66.7만 |
|---|
| 2026.07.01 | ₩25,155 | ₩25,182 | ₩24,941 | ₩25,061 | -0.37% | 27.6만 |
|---|
| 2026.06.30 | ₩25,182 | ₩25,182 | ₩24,941 | ₩25,115 | -0.27% | 34.1만 |
|---|
| 2026.06.29 | ₩24,994 | ₩25,196 | ₩24,981 | ₩25,196 | +0.80% | 38.7만 |
|---|
| 2026.06.26 | ₩24,552 | ₩24,981 | ₩24,552 | ₩24,914 | +1.47% | 32.6만 |
|---|
| 2026.06.25 | ₩24,270 | ₩24,658 | ₩24,257 | ₩24,579 | +1.27% | 40.3만 |
|---|
| 2026.06.24 | ₩25,423 | ₩25,477 | ₩24,069 | ₩24,203 | -4.80% | 109만 |
|---|
| 2026.06.23 | ₩25,128 | ₩25,477 | ₩25,128 | ₩25,289 | +0.64% | 16.1만 |
|---|
| 2026.06.22 | ₩24,941 | ₩25,464 | ₩24,941 | ₩25,330 | +1.56% | 23.7만 |
|---|
| 2026.06.18 | ₩25,128 | ₩25,242 | ₩24,938 | ₩24,941 | -0.75% | 8.7만 |
|---|
| 2026.06.17 | ₩25,155 | ₩25,276 | ₩24,874 | ₩24,874 | -1.12% | 9.1만 |
|---|
| 2026.06.16 | ₩25,142 | ₩25,142 | ₩24,840 | ₩24,901 | -0.96% | 6.2만 |
|---|
| 2026.06.15 | ₩25,102 | ₩25,177 | ₩24,807 | ₩25,008 | -0.37% | 12만 |
|---|
| 2026.06.12 | ₩25,075 | ₩25,130 | ₩24,820 | ₩24,981 | -0.37% | 9.7만 |
|---|
| 2026.06.11 | ₩24,793 | ₩25,477 | ₩24,699 | ₩25,035 | +0.97% | 11.1만 |
|---|
| 2026.06.10 | ₩24,981 | ₩25,008 | ₩24,646 | ₩24,847 | -0.54% | 14.3만 |
|---|
| 2026.06.09 | ₩24,418 | ₩24,994 | ₩24,404 | ₩24,901 | +1.98% | 12.2만 |
|---|
| 2026.06.08 | ₩24,565 | ₩24,914 | ₩24,337 | ₩24,391 | -0.71% | 20.1만 |
|---|
| 2026.06.05 | ₩24,284 | ₩24,833 | ₩24,150 | ₩24,471 | +0.77% | 18.5만 |
|---|
| 2026.06.04 | ₩24,002 | ₩24,203 | ₩23,875 | ₩24,056 | +0.22% | 13.1만 |
|---|
| 2026.06.03 | ₩23,855 | ₩24,113 | ₩23,727 | ₩23,801 | -0.22% | 11.9만 |
|---|
| 2026.06.02 | ₩24,525 | ₩24,538 | ₩23,836 | ₩23,841 | -2.79% | 23만 |
|---|
| 2026.06.01 | ₩24,914 | ₩24,996 | ₩24,579 | ₩24,632 | -1.13% | 12.6만 |
|---|
| 2026.05.29 | ₩25,142 | ₩25,343 | ₩24,807 | ₩25,035 | -0.43% | 14.6만 |
|---|
| 2026.05.28 | ₩24,699 | ₩24,954 | ₩24,552 | ₩24,954 | +1.03% | 11.6만 |
|---|
| 2026.05.27 | ₩24,592 | ₩24,874 | ₩24,512 | ₩24,538 | -0.22% | 13.6만 |
|---|
| 2026.05.26 | ₩24,820 | ₩25,035 | ₩24,606 | ₩24,632 | -0.76% | 19.2만 |
|---|
| 2026.05.22 | ₩24,968 | ₩24,994 | ₩24,713 | ₩24,807 | -0.64% | 8만 |
|---|
| 2026.05.21 | ₩24,860 | ₩24,941 | ₩24,512 | ₩24,766 | -0.38% | 10.2만 |
|---|
| 2026.05.20 | ₩24,833 | ₩25,008 | ₩24,753 | ₩24,981 | +0.59% | 17.3만 |
|---|
| 2026.05.19 | ₩24,646 | ₩25,008 | ₩24,592 | ₩24,833 | +0.76% | 14.6만 |
|---|
| 2026.05.18 | ₩24,458 | ₩24,619 | ₩24,284 | ₩24,619 | +0.66% | 18.9만 |
|---|
| 2026.05.15 | ₩24,404 | ₩24,644 | ₩24,217 | ₩24,230 | -0.71% | 10.6만 |
|---|
| 2026.05.14 | ₩24,686 | ₩24,713 | ₩24,471 | ₩24,485 | -0.81% | 9.6만 |
|---|
| 2026.05.13 | ₩24,860 | ₩24,968 | ₩24,673 | ₩24,740 | -0.49% | 8만 |
|---|
| 2026.05.12 | ₩24,538 | ₩24,887 | ₩24,489 | ₩24,780 | +0.98% | 9.4만 |
|---|
| 2026.05.11 | ₩24,673 | ₩24,938 | ₩24,471 | ₩24,538 | -0.54% | 8.2만 |
|---|
| 2026.05.08 | ₩24,699 | ₩24,941 | ₩24,565 | ₩24,699 | 0.00% | 6.1만 |
|---|
| 2026.05.07 | ₩24,699 | ₩25,229 | ₩24,538 | ₩24,538 | -0.65% | 8.6만 |
|---|
| 2026.05.06 | ₩24,565 | ₩24,726 | ₩24,471 | ₩24,673 | +0.44% | 8만 |
|---|
| 2026.05.05 | ₩24,646 | ₩24,713 | ₩24,404 | ₩24,538 | -0.44% | 9.5만 |
|---|
| 2026.05.04 | ₩24,807 | ₩24,833 | ₩24,391 | ₩24,431 | -1.51% | 12.2만 |
|---|
| 2026.05.01 | ₩25,182 | ₩25,182 | ₩24,807 | ₩24,887 | -1.17% | 8.9만 |
|---|
| 2026.04.30 | ₩24,941 | ₩25,289 | ₩24,769 | ₩25,021 | +0.32% | 17.2만 |
|---|
| 2026.04.29 | ₩24,471 | ₩24,807 | ₩24,404 | ₩24,807 | +1.37% | 16.5만 |
|---|
| 2026.04.28 | ₩24,552 | ₩24,659 | ₩24,270 | ₩24,485 | -0.27% | 8.6만 |
|---|
| 2026.04.27 | ₩23,613 | ₩24,673 | ₩23,586 | ₩24,525 | +3.86% | 27.8만 |
|---|
| 2026.04.24 | ₩24,002 | ₩24,089 | ₩23,613 | ₩23,680 | -1.34% | 12.8만 |
|---|
| 2026.04.23 | ₩24,163 | ₩24,257 | ₩23,895 | ₩23,962 | -0.83% | 12.8만 |
|---|
| 2026.04.22 | ₩24,337 | ₩24,706 | ₩24,002 | ₩24,203 | -0.55% | 13.1만 |
|---|
| 2026.04.21 | ₩24,793 | ₩24,793 | ₩24,471 | ₩24,471 | -1.30% | 14.7만 |
|---|
| 2026.04.20 | ₩24,646 | ₩24,740 | ₩24,538 | ₩24,579 | -0.27% | 13.4만 |
|---|
| 2026.04.17 | ₩24,270 | ₩24,812 | ₩24,270 | ₩24,512 | +0.99% | 12.1만 |
|---|
| 2026.04.16 | ₩24,351 | ₩24,485 | ₩24,056 | ₩24,136 | -0.88% | 10.5만 |
|---|
| 2026.04.15 | ₩24,243 | ₩24,538 | ₩24,083 | ₩24,337 | +0.39% | 9.3만 |
|---|
| 2026.04.14 | ₩24,163 | ₩24,686 | ₩23,881 | ₩23,881 | -1.17% | 23.5만 |
|---|
| 2026.04.13 | ₩23,774 | ₩24,136 | ₩23,694 | ₩24,083 | +1.30% | 12.7만 |
|---|
| 2026.04.10 | ₩24,083 | ₩24,136 | ₩23,667 | ₩23,868 | -0.89% | 7.2만 |
|---|
| 2026.04.09 | ₩23,586 | ₩24,002 | ₩23,493 | ₩23,834 | +1.05% | 9.9만 |
|---|
| 2026.04.08 | ₩23,265 | ₩23,785 | ₩23,144 | ₩23,586 | +1.38% | 10.4만 |
|---|
| 2026.04.07 | ₩23,265 | ₩23,399 | ₩22,929 | ₩23,010 | -1.10% | 8.7만 |
|---|
| 2026.04.06 | ₩23,023 | ₩23,211 | ₩22,728 | ₩23,063 | +0.17% | 11.4만 |
|---|
| 2026.04.02 | ₩23,063 | ₩23,361 | ₩22,862 | ₩23,023 | -0.17% | 11.2만 |
|---|
| 2026.04.01 | ₩22,795 | ₩23,385 | ₩22,795 | ₩23,251 | +2.00% | 12.8만 |
|---|
| 2026.03.31 | ₩21,991 | ₩23,030 | ₩21,991 | ₩22,527 | +2.44% | 19.9만 |
|---|
| 2026.03.30 | ₩22,473 | ₩22,943 | ₩21,830 | ₩21,924 | -2.45% | 30.5만 |
|---|
| 2026.03.27 | ₩22,876 | ₩22,995 | ₩22,326 | ₩22,326 | -2.40% | 13.4만 |
|---|
| 2026.03.26 | ₩23,010 | ₩23,318 | ₩22,661 | ₩23,037 | +0.12% | 28.1만 |
|---|
| 2026.03.25 | ₩23,037 | ₩23,224 | ₩22,862 | ₩22,983 | -0.23% | 16.1만 |
|---|
| 2026.03.24 | ₩22,728 | ₩23,171 | ₩22,594 | ₩22,956 | +1.00% | 10.9만 |
|---|
| 2026.03.23 | ₩23,131 | ₩23,353 | ₩23,063 | ₩23,157 | +0.12% | 20.7만 |
|---|
| 2026.03.20 | ₩23,493 | ₩23,667 | ₩23,063 | ₩23,063 | -1.83% | 14.2만 |
|---|
| 2026.03.19 | ₩23,466 | ₩23,707 | ₩23,251 | ₩23,385 | -0.34% | 9.6만 |
|---|
| 2026.03.18 | ₩24,096 | ₩24,096 | ₩23,560 | ₩23,573 | -2.17% | 15.2만 |
|---|
| 2026.03.17 | ₩24,123 | ₩24,284 | ₩24,083 | ₩24,083 | -0.17% | 14.8만 |
|---|
| 2026.03.16 | ₩23,935 | ₩24,096 | ₩23,888 | ₩24,016 | +0.34% | 12.5만 |
|---|
| 2026.03.13 | ₩24,069 | ₩24,270 | ₩23,828 | ₩23,855 | -0.89% | 13.4만 |
|---|
| 2026.03.12 | ₩24,364 | ₩24,485 | ₩24,016 | ₩24,109 | -1.05% | 11.5만 |
|---|
| 2026.03.11 | ₩24,525 | ₩24,592 | ₩24,337 | ₩24,471 | -0.22% | 7.7만 |
|---|
| 2026.03.10 | ₩24,565 | ₩24,847 | ₩24,538 | ₩24,606 | +0.16% | 7.7만 |
|---|
| 2026.03.09 | ₩24,458 | ₩24,498 | ₩24,056 | ₩24,471 | +0.05% | 12.6만 |
|---|
| 2026.03.06 | ₩24,860 | ₩24,898 | ₩24,485 | ₩24,592 | -1.08% | 11만 |
|---|
| 2026.03.05 | ₩25,316 | ₩25,316 | ₩24,787 | ₩24,901 | -1.64% | 16.5만 |
|---|
| 2026.03.04 | ₩25,410 | ₩25,665 | ₩25,370 | ₩25,464 | +0.21% | 9.2만 |
|---|
| 2026.03.03 | ₩25,611 | ₩25,638 | ₩25,182 | ₩25,450 | -0.63% | 16.1만 |
|---|
| 2026.03.02 | ₩25,772 | ₩25,839 | ₩25,584 | ₩25,705 | -0.26% | 18.4만 |
|---|
| 2026.02.27 | ₩25,651 | ₩25,866 | ₩25,531 | ₩25,866 | +0.84% | 15.7만 |
|---|
| 2026.02.26 | ₩25,571 | ₩25,665 | ₩25,303 | ₩25,625 | +0.21% | 11.6만 |
|---|
| 2026.02.25 | ₩25,477 | ₩25,705 | ₩25,387 | ₩25,450 | -0.11% | 10.5만 |
|---|
| 2026.02.24 | ₩25,584 | ₩25,678 | ₩25,488 | ₩25,531 | -0.21% | 8.6만 |
|---|
| 2026.02.23 | ₩25,370 | ₩25,564 | ₩25,334 | ₩25,517 | +0.58% | 13.2만 |
|---|
| 2026.02.20 | ₩25,625 | ₩25,772 | ₩25,383 | ₩25,410 | -0.84% | 11.6만 |
|---|
| 2026.02.19 | ₩25,705 | ₩26,024 | ₩25,651 | ₩25,906 | +0.78% | 11.1만 |
|---|
| 2026.02.18 | ₩25,705 | ₩25,946 | ₩25,651 | ₩25,906 | +0.78% | 13.4만 |
|---|
| 2026.02.17 | ₩25,397 | ₩25,759 | ₩25,330 | ₩25,678 | +1.11% | 16.3만 |
|---|
| 2026.02.13 | ₩25,558 | ₩25,786 | ₩25,531 | ₩25,558 | 0.00% | 7.8만 |
|---|
| 2026.02.12 | ₩25,598 | ₩25,745 | ₩25,477 | ₩25,598 | 0.00% | 9.7만 |
|---|
| 2026.02.11 | ₩25,584 | ₩25,678 | ₩25,423 | ₩25,598 | +0.05% | 8.4만 |
|---|
| 2026.02.10 | ₩25,625 | ₩25,625 | ₩25,316 | ₩25,356 | -1.05% | 13.7만 |
|---|
| 2026.02.09 | ₩25,678 | ₩25,692 | ₩25,196 | ₩25,504 | -0.68% | 17.4만 |
|---|
| 2026.02.06 | ₩25,450 | ₩25,638 | ₩25,303 | ₩25,638 | +0.74% | 21.3만 |
|---|
| 2026.02.05 | ₩25,584 | ₩25,812 | ₩25,236 | ₩25,263 | -1.26% | 15.3만 |
|---|
| 2026.02.04 | ₩25,678 | ₩25,853 | ₩25,491 | ₩25,759 | +0.31% | 15.8만 |
|---|
| 2026.02.03 | ₩25,772 | ₩26,000 | ₩25,417 | ₩25,491 | -1.09% | 14.8만 |
|---|
| 2026.02.02 | ₩25,718 | ₩25,946 | ₩25,672 | ₩25,866 | +0.57% | 14.4만 |
|---|
| 2026.01.30 | ₩25,745 | ₩25,799 | ₩25,450 | ₩25,678 | -0.26% | 18.8만 |
|---|
| 2026.01.29 | ₩25,491 | ₩25,786 | ₩25,370 | ₩25,571 | +0.32% | 20.2만 |
|---|
| 2026.01.28 | ₩25,705 | ₩25,786 | ₩25,343 | ₩25,423 | -1.10% | 24.7만 |
|---|
| 2026.01.27 | ₩26,148 | ₩26,327 | ₩25,705 | ₩25,786 | -1.38% | 31.6만 |
|---|
| 2026.01.26 | ₩26,657 | ₩26,872 | ₩26,382 | ₩26,483 | -0.65% | 17.6만 |
|---|
| 2026.01.23 | ₩26,898 | ₩26,939 | ₩26,603 | ₩26,657 | -0.90% | 13.6만 |
|---|
| 2026.01.22 | ₩26,992 | ₩27,341 | ₩26,898 | ₩27,100 | +0.40% | 27.8만 |
|---|
| 2026.01.21 | ₩26,523 | ₩27,033 | ₩26,476 | ₩27,033 | +1.92% | 15.9만 |
|---|
| 2026.01.20 | ₩26,329 | ₩26,456 | ₩26,148 | ₩26,362 | +0.13% | 16.9만 |
|---|
| 2026.01.16 | ₩26,550 | ₩26,764 | ₩26,268 | ₩26,469 | -0.30% | 67.3만 |
|---|
| 2026.01.15 | ₩26,818 | ₩26,818 | ₩26,429 | ₩26,536 | -1.05% | 22.2만 |
|---|
| 2026.01.14 | ₩26,577 | ₩26,764 | ₩26,362 | ₩26,724 | +0.55% | 20.7만 |
|---|
| 2026.01.13 | ₩26,550 | ₩26,577 | ₩26,241 | ₩26,577 | +0.10% | 20.5만 |
|---|
| 2026.01.12 | ₩26,563 | ₩26,671 | ₩26,369 | ₩26,536 | -0.10% | 26.8만 |
|---|
| 2026.01.09 | ₩26,617 | ₩26,778 | ₩26,322 | ₩26,496 | -0.45% | 16.9만 |
|---|
| 2026.01.08 | ₩26,577 | ₩26,724 | ₩26,174 | ₩26,389 | -0.71% | 21.4만 |
|---|
| 2026.01.07 | ₩26,483 | ₩27,006 | ₩26,335 | ₩26,671 | +0.71% | 23.8만 |
|---|
| 2026.01.06 | ₩25,973 | ₩26,523 | ₩25,973 | ₩26,389 | +1.60% | 24만 |
|---|
| 2026.01.05 | ₩25,826 | ₩26,000 | ₩25,491 | ₩25,893 | +0.26% | 27.2만 |
|---|
| 2026.01.02 | ₩25,933 | ₩26,074 | ₩25,591 | ₩25,853 | -0.31% | 19.3만 |
|---|
| 2025.12.31 | ₩25,718 | ₩25,786 | ₩25,544 | ₩25,651 | -0.26% | 15.5만 |
|---|
| 2025.12.30 | ₩25,839 | ₩26,161 | ₩25,839 | ₩25,893 | +0.21% | 21.2만 |
|---|
| 2025.12.29 | ₩25,853 | ₩25,987 | ₩25,826 | ₩25,826 | -0.10% | 13.3만 |
|---|
| 2025.12.26 | ₩25,826 | ₩25,946 | ₩25,745 | ₩25,853 | +0.10% | 13.9만 |
|---|
| 2025.12.24 | ₩25,638 | ₩25,878 | ₩25,638 | ₩25,786 | +0.58% | 11만 |
|---|
| 2025.12.23 | ₩25,410 | ₩25,692 | ₩25,410 | ₩25,638 | +0.90% | 16.6만 |
|---|
| 2025.12.22 | ₩25,236 | ₩25,450 | ₩25,236 | ₩25,370 | +0.53% | 14.1만 |
|---|
| 2025.12.19 | ₩25,008 | ₩25,450 | ₩24,968 | ₩25,343 | +1.34% | 11.8만 |
|---|
| 2025.12.18 | ₩25,021 | ₩25,263 | ₩25,021 | ₩25,102 | +0.32% | 10.2만 |
|---|
| 2025.12.17 | ₩25,182 | ₩25,276 | ₩24,994 | ₩24,994 | -0.75% | 11.8만 |
|---|
| 2025.12.16 | ₩25,464 | ₩25,464 | ₩24,941 | ₩25,035 | -1.69% | 13.7만 |
|---|
| 2025.12.15 | ₩25,115 | ₩25,437 | ₩25,047 | ₩25,383 | +1.07% | 15.6만 |
|---|
| 2025.12.12 | ₩25,061 | ₩25,122 | ₩24,954 | ₩25,115 | +0.21% | 14.4만 |
|---|
| 2025.12.11 | ₩24,807 | ₩25,075 | ₩24,740 | ₩24,954 | +0.59% | 11.5만 |
|---|
| 2025.12.10 | ₩24,579 | ₩24,887 | ₩24,536 | ₩24,860 | +1.15% | 14.6만 |
|---|
| 2025.12.09 | ₩24,820 | ₩25,079 | ₩24,579 | ₩24,592 | -0.92% | 14.2만 |
|---|
| 2025.12.08 | ₩25,222 | ₩25,343 | ₩24,833 | ₩24,901 | -1.28% | 15만 |
|---|
| 2025.12.05 | ₩25,303 | ₩25,402 | ₩25,102 | ₩25,169 | -0.53% | 12.7만 |
|---|
| 2025.12.04 | ₩25,128 | ₩25,276 | ₩25,075 | ₩25,155 | +0.11% | 10.8만 |
|---|
| 2025.12.03 | ₩25,169 | ₩25,383 | ₩25,169 | ₩25,222 | +0.21% | 8.6만 |
|---|
| 2025.12.02 | ₩25,289 | ₩25,477 | ₩25,075 | ₩25,169 | -0.48% | 11.8만 |
|---|
| 2025.12.01 | ₩25,477 | ₩25,732 | ₩25,289 | ₩25,289 | -0.74% | 18만 |
|---|
| 2025.11.28 | ₩26,013 | ₩26,107 | ₩25,584 | ₩25,651 | -1.39% | 13.6만 |
|---|
| 2025.11.26 | ₩25,491 | ₩25,759 | ₩25,477 | ₩25,759 | +1.05% | 19만 |
|---|
| 2025.11.25 | ₩24,793 | ₩25,464 | ₩24,740 | ₩25,423 | +2.54% | 26.6만 |
|---|
| 2025.11.24 | ₩24,458 | ₩24,807 | ₩24,391 | ₩24,646 | +0.77% | 22.7만 |
|---|
| 2025.11.21 | ₩23,868 | ₩24,603 | ₩23,868 | ₩24,364 | +2.08% | 17만 |
|---|
| 2025.11.20 | ₩24,364 | ₩24,537 | ₩24,002 | ₩24,069 | -1.21% | 15.7만 |
|---|
| 2025.11.19 | ₩24,284 | ₩24,485 | ₩24,230 | ₩24,404 | +0.50% | 13.3만 |
|---|
| 2025.11.18 | ₩24,378 | ₩24,465 | ₩24,257 | ₩24,337 | -0.17% | 12.8만 |
|---|
| 2025.11.17 | ₩24,257 | ₩24,682 | ₩24,257 | ₩24,337 | +0.33% | 15.6만 |
|---|
| 2025.11.14 | ₩24,404 | ₩24,512 | ₩24,143 | ₩24,324 | -0.33% | 12만 |
|---|
| 2025.11.13 | ₩24,445 | ₩24,713 | ₩24,404 | ₩24,404 | -0.16% | 16.2만 |
|---|
| 2025.11.12 | ₩24,243 | ₩24,552 | ₩24,243 | ₩24,525 | +1.16% | 12.7만 |
|---|
| 2025.11.11 | ₩23,586 | ₩24,123 | ₩23,586 | ₩24,123 | +2.27% | 13.4만 |
|---|
| 2025.11.10 | ₩23,265 | ₩23,734 | ₩23,265 | ₩23,586 | +1.38% | 18.2만 |
|---|
| 2025.11.07 | ₩23,506 | ₩23,572 | ₩23,198 | ₩23,332 | -0.74% | 15.4만 |
|---|
| 2025.11.06 | ₩23,560 | ₩23,667 | ₩23,358 | ₩23,546 | -0.06% | 15.4만 |
|---|
| 2025.11.05 | ₩23,828 | ₩23,902 | ₩23,613 | ₩23,680 | -0.62% | 14.9만 |
|---|
| 2025.11.04 | ₩23,881 | ₩24,062 | ₩23,747 | ₩23,841 | -0.17% | 13.1만 |
|---|
| 2025.11.03 | ₩24,136 | ₩24,215 | ₩23,667 | ₩23,935 | -0.83% | 21.3만 |
|---|
| 2025.10.31 | ₩24,404 | ₩24,404 | ₩24,136 | ₩24,270 | -0.55% | 17.6만 |
|---|
| 2025.10.30 | ₩24,203 | ₩24,471 | ₩24,176 | ₩24,311 | +0.44% | 18만 |
|---|
| 2025.10.29 | ₩24,418 | ₩24,424 | ₩24,083 | ₩24,136 | -1.15% | 18.9만 |
|---|
| 2025.10.28 | ₩24,471 | ₩24,471 | ₩24,284 | ₩24,404 | -0.27% | 17.1만 |
|---|
| 2025.10.27 | ₩24,391 | ₩24,471 | ₩24,284 | ₩24,458 | +0.27% | 16.4만 |
|---|
| 2025.10.24 | ₩24,284 | ₩24,471 | ₩24,284 | ₩24,391 | +0.44% | 13.5만 |
|---|
| 2025.10.23 | ₩24,445 | ₩24,512 | ₩24,297 | ₩24,471 | +0.11% | 15.6만 |
|---|
| 2025.10.22 | ₩24,418 | ₩24,552 | ₩24,284 | ₩24,311 | -0.44% | 15.3만 |
|---|
| 2025.10.21 | ₩24,176 | ₩24,378 | ₩24,163 | ₩24,284 | +0.44% | 14.6만 |
|---|
| 2025.10.20 | ₩24,109 | ₩24,221 | ₩24,034 | ₩24,163 | +0.22% | 13.8만 |
|---|
| 2025.10.17 | ₩23,881 | ₩24,002 | ₩23,707 | ₩23,989 | +0.45% | 12.3만 |
|---|
| 2025.10.16 | ₩23,922 | ₩24,123 | ₩23,734 | ₩23,814 | -0.45% | 11.6만 |
|---|
| 2025.10.15 | ₩23,962 | ₩24,083 | ₩23,766 | ₩23,855 | -0.45% | 17.4만 |
|---|
| 2025.10.14 | ₩23,613 | ₩24,040 | ₩23,613 | ₩23,895 | +1.19% | 12.4만 |
|---|
| 2025.10.13 | ₩23,801 | ₩24,009 | ₩23,761 | ₩23,895 | +0.39% | 16.7만 |
|---|
| 2025.10.10 | ₩24,458 | ₩24,485 | ₩23,747 | ₩23,814 | -2.63% | 25.2만 |
|---|