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 | ₩23,355 | ₩23,999 | ₩23,140 | ₩23,958 | +2.58% | 18.1만 |
| 2026.10.08 | ₩23,522 | ₩23,522 | ₩23,033 | ₩23,408 | -0.48% | 18.1만 |
| 2026.10.07 | ₩23,301 | ₩23,797 | ₩23,247 | ₩23,502 | +0.86% | 9.2만 |
| 2026.10.06 | ₩23,891 | ₩24,012 | ₩23,449 | ₩23,516 | -1.57% | 16.9만 |
| 2026.10.05 | ₩23,757 | ₩23,891 | ₩23,542 | ₩23,811 | +0.23% | 12.3만 |
| 2026.10.02 | ₩24,146 | ₩24,146 | ₩23,851 | ₩23,851 | -1.22% | 17.7만 |
| 2026.10.01 | ₩24,656 | ₩24,777 | ₩23,931 | ₩23,945 | -2.88% | 16.5만 |
| 2026.09.30 | ₩24,844 | ₩24,870 | ₩24,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,683 |
| -0.65% |
| 12.7만 |
| 2026.09.29 | ₩24,911 | ₩24,911 | ₩24,347 | ₩24,575 | -1.35% | 16.9만 |
|---|
| 2026.09.28 | ₩24,857 | ₩25,018 | ₩24,710 | ₩24,803 | -0.22% | 18만 |
|---|
| 2026.09.25 | ₩25,179 | ₩25,300 | ₩24,951 | ₩25,045 | -0.53% | 11.2만 |
|---|
| 2026.09.24 | ₩25,300 | ₩25,420 | ₩25,031 | ₩25,166 | -0.53% | 10.4만 |
|---|
| 2026.09.23 | ₩25,689 | ₩25,809 | ₩25,286 | ₩25,300 | -1.51% | 10.4만 |
|---|
| 2026.09.22 | ₩25,675 | ₩25,890 | ₩25,506 | ₩25,809 | +0.52% | 10.6만 |
|---|
| 2026.09.21 | ₩25,622 | ₩25,890 | ₩25,516 | ₩25,836 | +0.84% | 12.3만 |
|---|
| 2026.09.18 | ₩25,756 | ₩25,863 | ₩25,528 | ₩25,528 | -0.89% | 11만 |
|---|
| 2026.09.17 | ₩25,622 | ₩25,834 | ₩25,560 | ₩25,769 | +0.58% | 9.5만 |
|---|
| 2026.09.16 | ₩25,380 | ₩25,514 | ₩25,289 | ₩25,367 | -0.05% | 7만 |
|---|
| 2026.09.15 | ₩25,756 | ₩25,756 | ₩25,353 | ₩25,407 | -1.35% | 15.4만 |
|---|
| 2026.09.14 | ₩25,581 | ₩25,903 | ₩25,488 | ₩25,689 | +0.42% | 8.8만 |
|---|
| 2026.09.11 | ₩25,501 | ₩25,836 | ₩25,286 | ₩25,380 | -0.47% | 8.1만 |
|---|
| 2026.09.10 | ₩25,890 | ₩25,890 | ₩25,367 | ₩25,367 | -2.02% | 10.7만 |
|---|
| 2026.09.09 | ₩26,038 | ₩26,453 | ₩25,957 | ₩25,957 | -0.31% | 8.2만 |
|---|
| 2026.09.08 | ₩26,373 | ₩26,394 | ₩26,038 | ₩26,078 | -1.12% | 11.9만 |
|---|
| 2026.09.04 | ₩26,735 | ₩26,735 | ₩26,494 | ₩26,520 | -0.80% | 10.5만 |
|---|
| 2026.09.03 | ₩26,695 | ₩26,762 | ₩26,520 | ₩26,735 | +0.15% | 11.7만 |
|---|
| 2026.09.02 | ₩26,400 | ₩26,804 | ₩26,382 | ₩26,574 | +0.66% | 9.9만 |
|---|
| 2026.09.01 | ₩26,453 | ₩26,574 | ₩26,319 | ₩26,319 | -0.51% | 12.5만 |
|---|
| 2026.08.31 | ₩26,400 | ₩26,494 | ₩26,178 | ₩26,440 | +0.15% | 18.8만 |
|---|
| 2026.08.28 | ₩26,480 | ₩26,527 | ₩26,252 | ₩26,319 | -0.61% | 15.1만 |
|---|
| 2026.08.27 | ₩26,494 | ₩26,641 | ₩26,249 | ₩26,440 | -0.20% | 8.8만 |
|---|
| 2026.08.26 | ₩26,574 | ₩26,668 | ₩26,453 | ₩26,561 | -0.05% | 9.2만 |
|---|
| 2026.08.25 | ₩26,212 | ₩26,735 | ₩26,212 | ₩26,668 | +1.74% | 10.1만 |
|---|
| 2026.08.24 | ₩26,386 | ₩26,601 | ₩26,158 | ₩26,239 | -0.56% | 12.9만 |
|---|
| 2026.08.21 | ₩26,118 | ₩26,829 | ₩26,118 | ₩26,708 | +2.26% | 18.5만 |
|---|
| 2026.08.20 | ₩26,936 | ₩26,936 | ₩26,199 | ₩26,199 | -2.74% | 18만 |
|---|
| 2026.08.19 | ₩26,427 | ₩26,989 | ₩26,427 | ₩26,923 | +1.88% | 21.1만 |
|---|
| 2026.08.18 | ₩26,199 | ₩26,453 | ₩26,199 | ₩26,199 | 0.00% | 13.8만 |
|---|
| 2026.08.17 | ₩26,131 | ₩26,373 | ₩25,294 | ₩26,199 | +0.26% | 9.1만 |
|---|
| 2026.08.14 | ₩26,199 | ₩26,266 | ₩26,024 | ₩26,118 | -0.31% | 14.8만 |
|---|
| 2026.08.13 | ₩26,252 | ₩26,306 | ₩26,118 | ₩26,185 | -0.26% | 11.7만 |
|---|
| 2026.08.12 | ₩26,266 | ₩26,266 | ₩26,024 | ₩26,212 | -0.20% | 11.4만 |
|---|
| 2026.08.11 | ₩26,105 | ₩26,212 | ₩26,038 | ₩26,212 | +0.41% | 16.8만 |
|---|
| 2026.08.10 | ₩25,769 | ₩26,145 | ₩25,722 | ₩26,105 | +1.30% | 15.4만 |
|---|
| 2026.08.07 | ₩25,595 | ₩25,809 | ₩25,524 | ₩25,783 | +0.73% | 15.1만 |
|---|
| 2026.08.06 | ₩25,407 | ₩25,528 | ₩25,353 | ₩25,447 | +0.16% | 11.2만 |
|---|
| 2026.08.05 | ₩25,219 | ₩25,488 | ₩25,219 | ₩25,340 | +0.48% | 17만 |
|---|
| 2026.08.04 | ₩25,179 | ₩25,286 | ₩25,072 | ₩25,166 | -0.05% | 12.4만 |
|---|
| 2026.08.03 | ₩25,233 | ₩25,286 | ₩25,072 | ₩25,166 | -0.27% | 15.8만 |
|---|
| 2026.07.31 | ₩25,327 | ₩25,368 | ₩25,045 | ₩25,139 | -0.74% | 17.9만 |
|---|
| 2026.07.30 | ₩25,125 | ₩25,367 | ₩24,978 | ₩25,273 | +0.59% | 22.7만 |
|---|
| 2026.07.29 | ₩25,541 | ₩25,635 | ₩25,380 | ₩25,394 | -0.58% | 15만 |
|---|
| 2026.07.28 | ₩25,072 | ₩25,514 | ₩25,072 | ₩25,488 | +1.66% | 17.3만 |
|---|
| 2026.07.27 | ₩24,938 | ₩25,139 | ₩24,897 | ₩25,031 | +0.38% | 12.4만 |
|---|
| 2026.07.24 | ₩25,005 | ₩25,273 | ₩24,870 | ₩24,884 | -0.48% | 13.5만 |
|---|
| 2026.07.23 | ₩24,938 | ₩25,005 | ₩24,723 | ₩24,964 | +0.11% | 16.8만 |
|---|
| 2026.07.22 | ₩25,488 | ₩25,568 | ₩25,206 | ₩25,206 | -1.11% | 18.2만 |
|---|
| 2026.07.21 | ₩25,286 | ₩25,454 | ₩25,192 | ₩25,447 | +0.64% | 20.5만 |
|---|
| 2026.07.20 | ₩25,260 | ₩25,394 | ₩25,166 | ₩25,353 | +0.37% | 25.2만 |
|---|
| 2026.07.17 | ₩25,166 | ₩25,313 | ₩25,031 | ₩25,139 | -0.11% | 76.5만 |
|---|
| 2026.07.16 | ₩25,085 | ₩25,380 | ₩24,978 | ₩25,219 | +0.53% | 25.1만 |
|---|
| 2026.07.15 | ₩24,777 | ₩24,964 | ₩24,710 | ₩24,870 | +0.38% | 16.3만 |
|---|
| 2026.07.14 | ₩25,099 | ₩25,112 | ₩24,629 | ₩24,750 | -1.39% | 26.6만 |
|---|
| 2026.07.13 | ₩25,353 | ₩25,486 | ₩25,045 | ₩25,166 | -0.74% | 24만 |
|---|
| 2026.07.10 | ₩25,662 | ₩25,662 | ₩25,327 | ₩25,474 | -0.73% | 13.6만 |
|---|
| 2026.07.09 | ₩25,313 | ₩25,662 | ₩25,241 | ₩25,662 | +1.38% | 18.7만 |
|---|
| 2026.07.08 | ₩25,608 | ₩25,608 | ₩25,313 | ₩25,313 | -1.15% | 21.4만 |
|---|
| 2026.07.07 | ₩25,635 | ₩25,689 | ₩25,501 | ₩25,675 | +0.16% | 21.7만 |
|---|
| 2026.07.06 | ₩25,420 | ₩25,568 | ₩25,261 | ₩25,501 | +0.32% | 38.7만 |
|---|
| 2026.07.02 | ₩25,166 | ₩25,488 | ₩25,152 | ₩25,461 | +1.17% | 66.7만 |
|---|
| 2026.07.01 | ₩25,166 | ₩25,192 | ₩24,951 | ₩25,072 | -0.37% | 27.6만 |
|---|
| 2026.06.30 | ₩25,192 | ₩25,192 | ₩24,951 | ₩25,125 | -0.27% | 34.1만 |
|---|
| 2026.06.29 | ₩25,005 | ₩25,206 | ₩24,991 | ₩25,206 | +0.80% | 38.7만 |
|---|
| 2026.06.26 | ₩24,562 | ₩24,991 | ₩24,562 | ₩24,924 | +1.47% | 32.6만 |
|---|
| 2026.06.25 | ₩24,280 | ₩24,668 | ₩24,267 | ₩24,589 | +1.27% | 40.3만 |
|---|
| 2026.06.24 | ₩25,434 | ₩25,488 | ₩24,079 | ₩24,213 | -4.80% | 109만 |
|---|
| 2026.06.23 | ₩25,139 | ₩25,488 | ₩25,139 | ₩25,300 | +0.64% | 16.1만 |
|---|
| 2026.06.22 | ₩24,951 | ₩25,474 | ₩24,951 | ₩25,340 | +1.56% | 23.7만 |
|---|
| 2026.06.18 | ₩25,139 | ₩25,253 | ₩24,948 | ₩24,951 | -0.75% | 8.7만 |
|---|
| 2026.06.17 | ₩25,166 | ₩25,286 | ₩24,884 | ₩24,884 | -1.12% | 9.1만 |
|---|
| 2026.06.16 | ₩25,152 | ₩25,152 | ₩24,850 | ₩24,911 | -0.96% | 6.2만 |
|---|
| 2026.06.15 | ₩25,112 | ₩25,187 | ₩24,817 | ₩25,018 | -0.37% | 12만 |
|---|
| 2026.06.12 | ₩25,085 | ₩25,140 | ₩24,830 | ₩24,991 | -0.37% | 9.7만 |
|---|
| 2026.06.11 | ₩24,803 | ₩25,488 | ₩24,710 | ₩25,045 | +0.97% | 11.1만 |
|---|
| 2026.06.10 | ₩24,991 | ₩25,018 | ₩24,656 | ₩24,857 | -0.54% | 14.3만 |
|---|
| 2026.06.09 | ₩24,428 | ₩25,005 | ₩24,414 | ₩24,911 | +1.98% | 12.2만 |
|---|
| 2026.06.08 | ₩24,575 | ₩24,924 | ₩24,347 | ₩24,401 | -0.71% | 20.1만 |
|---|
| 2026.06.05 | ₩24,294 | ₩24,844 | ₩24,160 | ₩24,481 | +0.77% | 18.5만 |
|---|
| 2026.06.04 | ₩24,012 | ₩24,213 | ₩23,885 | ₩24,066 | +0.22% | 13.1만 |
|---|
| 2026.06.03 | ₩23,864 | ₩24,123 | ₩23,737 | ₩23,811 | -0.22% | 11.9만 |
|---|
| 2026.06.02 | ₩24,535 | ₩24,549 | ₩23,846 | ₩23,851 | -2.79% | 23만 |
|---|
| 2026.06.01 | ₩24,924 | ₩25,006 | ₩24,589 | ₩24,642 | -1.13% | 12.6만 |
|---|
| 2026.05.29 | ₩25,152 | ₩25,353 | ₩24,817 | ₩25,045 | -0.43% | 14.6만 |
|---|
| 2026.05.28 | ₩24,710 | ₩24,964 | ₩24,562 | ₩24,964 | +1.03% | 11.6만 |
|---|
| 2026.05.27 | ₩24,602 | ₩24,884 | ₩24,522 | ₩24,549 | -0.22% | 13.6만 |
|---|
| 2026.05.26 | ₩24,830 | ₩25,045 | ₩24,616 | ₩24,642 | -0.76% | 19.2만 |
|---|
| 2026.05.22 | ₩24,978 | ₩25,005 | ₩24,723 | ₩24,817 | -0.64% | 8만 |
|---|
| 2026.05.21 | ₩24,870 | ₩24,951 | ₩24,522 | ₩24,777 | -0.38% | 10.2만 |
|---|
| 2026.05.20 | ₩24,844 | ₩25,018 | ₩24,763 | ₩24,991 | +0.59% | 17.3만 |
|---|
| 2026.05.19 | ₩24,656 | ₩25,018 | ₩24,602 | ₩24,844 | +0.76% | 14.6만 |
|---|
| 2026.05.18 | ₩24,468 | ₩24,629 | ₩24,294 | ₩24,629 | +0.66% | 18.9만 |
|---|
| 2026.05.15 | ₩24,414 | ₩24,655 | ₩24,227 | ₩24,240 | -0.71% | 10.6만 |
|---|
| 2026.05.14 | ₩24,696 | ₩24,723 | ₩24,481 | ₩24,495 | -0.81% | 9.6만 |
|---|
| 2026.05.13 | ₩24,870 | ₩24,978 | ₩24,683 | ₩24,750 | -0.49% | 8만 |
|---|
| 2026.05.12 | ₩24,549 | ₩24,897 | ₩24,499 | ₩24,790 | +0.98% | 9.4만 |
|---|
| 2026.05.11 | ₩24,683 | ₩24,948 | ₩24,481 | ₩24,549 | -0.54% | 8.2만 |
|---|
| 2026.05.08 | ₩24,710 | ₩24,951 | ₩24,575 | ₩24,710 | 0.00% | 6.1만 |
|---|
| 2026.05.07 | ₩24,710 | ₩25,239 | ₩24,549 | ₩24,549 | -0.65% | 8.6만 |
|---|
| 2026.05.06 | ₩24,575 | ₩24,736 | ₩24,481 | ₩24,683 | +0.44% | 8만 |
|---|
| 2026.05.05 | ₩24,656 | ₩24,723 | ₩24,414 | ₩24,549 | -0.44% | 9.5만 |
|---|
| 2026.05.04 | ₩24,817 | ₩24,844 | ₩24,401 | ₩24,441 | -1.51% | 12.2만 |
|---|
| 2026.05.01 | ₩25,192 | ₩25,192 | ₩24,817 | ₩24,897 | -1.17% | 8.9만 |
|---|
| 2026.04.30 | ₩24,951 | ₩25,300 | ₩24,779 | ₩25,031 | +0.32% | 17.2만 |
|---|
| 2026.04.29 | ₩24,481 | ₩24,817 | ₩24,414 | ₩24,817 | +1.37% | 16.5만 |
|---|
| 2026.04.28 | ₩24,562 | ₩24,669 | ₩24,280 | ₩24,495 | -0.27% | 8.6만 |
|---|
| 2026.04.27 | ₩23,623 | ₩24,683 | ₩23,596 | ₩24,535 | +3.86% | 27.8만 |
|---|
| 2026.04.24 | ₩24,012 | ₩24,099 | ₩23,623 | ₩23,690 | -1.34% | 12.8만 |
|---|
| 2026.04.23 | ₩24,173 | ₩24,267 | ₩23,905 | ₩23,972 | -0.83% | 12.8만 |
|---|
| 2026.04.22 | ₩24,347 | ₩24,716 | ₩24,012 | ₩24,213 | -0.55% | 13.1만 |
|---|
| 2026.04.21 | ₩24,803 | ₩24,803 | ₩24,481 | ₩24,481 | -1.30% | 14.7만 |
|---|
| 2026.04.20 | ₩24,656 | ₩24,750 | ₩24,549 | ₩24,589 | -0.27% | 13.4만 |
|---|
| 2026.04.17 | ₩24,280 | ₩24,822 | ₩24,280 | ₩24,522 | +0.99% | 12.1만 |
|---|
| 2026.04.16 | ₩24,361 | ₩24,495 | ₩24,066 | ₩24,146 | -0.88% | 10.5만 |
|---|
| 2026.04.15 | ₩24,253 | ₩24,549 | ₩24,092 | ₩24,347 | +0.39% | 9.3만 |
|---|
| 2026.04.14 | ₩24,173 | ₩24,696 | ₩23,891 | ₩23,891 | -1.17% | 23.5만 |
|---|
| 2026.04.13 | ₩23,784 | ₩24,146 | ₩23,703 | ₩24,092 | +1.30% | 12.7만 |
|---|
| 2026.04.10 | ₩24,092 | ₩24,146 | ₩23,677 | ₩23,878 | -0.89% | 7.2만 |
|---|
| 2026.04.09 | ₩23,596 | ₩24,012 | ₩23,502 | ₩23,844 | +1.05% | 9.9만 |
|---|
| 2026.04.08 | ₩23,274 | ₩23,795 | ₩23,153 | ₩23,596 | +1.38% | 10.4만 |
|---|
| 2026.04.07 | ₩23,274 | ₩23,408 | ₩22,939 | ₩23,019 | -1.10% | 8.7만 |
|---|
| 2026.04.06 | ₩23,033 | ₩23,220 | ₩22,738 | ₩23,073 | +0.17% | 11.4만 |
|---|
| 2026.04.02 | ₩23,073 | ₩23,371 | ₩22,872 | ₩23,033 | -0.17% | 11.2만 |
|---|
| 2026.04.01 | ₩22,805 | ₩23,395 | ₩22,805 | ₩23,261 | +2.00% | 12.8만 |
|---|
| 2026.03.31 | ₩22,000 | ₩23,039 | ₩22,000 | ₩22,536 | +2.44% | 19.9만 |
|---|
| 2026.03.30 | ₩22,483 | ₩22,952 | ₩21,839 | ₩21,933 | -2.45% | 30.5만 |
|---|
| 2026.03.27 | ₩22,885 | ₩23,005 | ₩22,335 | ₩22,335 | -2.40% | 13.4만 |
|---|
| 2026.03.26 | ₩23,019 | ₩23,328 | ₩22,671 | ₩23,046 | +0.12% | 28.1만 |
|---|
| 2026.03.25 | ₩23,046 | ₩23,234 | ₩22,872 | ₩22,992 | -0.23% | 16.1만 |
|---|
| 2026.03.24 | ₩22,738 | ₩23,180 | ₩22,603 | ₩22,966 | +1.00% | 10.9만 |
|---|
| 2026.03.23 | ₩23,140 | ₩23,363 | ₩23,073 | ₩23,167 | +0.12% | 20.7만 |
|---|
| 2026.03.20 | ₩23,502 | ₩23,677 | ₩23,073 | ₩23,073 | -1.83% | 14.2만 |
|---|
| 2026.03.19 | ₩23,475 | ₩23,717 | ₩23,261 | ₩23,395 | -0.34% | 9.6만 |
|---|
| 2026.03.18 | ₩24,106 | ₩24,106 | ₩23,569 | ₩23,583 | -2.17% | 15.2만 |
|---|
| 2026.03.17 | ₩24,133 | ₩24,294 | ₩24,092 | ₩24,092 | -0.17% | 14.8만 |
|---|
| 2026.03.16 | ₩23,945 | ₩24,106 | ₩23,898 | ₩24,025 | +0.34% | 12.5만 |
|---|
| 2026.03.13 | ₩24,079 | ₩24,280 | ₩23,838 | ₩23,864 | -0.89% | 13.4만 |
|---|
| 2026.03.12 | ₩24,374 | ₩24,495 | ₩24,025 | ₩24,119 | -1.05% | 11.5만 |
|---|
| 2026.03.11 | ₩24,535 | ₩24,602 | ₩24,347 | ₩24,481 | -0.22% | 7.7만 |
|---|
| 2026.03.10 | ₩24,575 | ₩24,857 | ₩24,549 | ₩24,616 | +0.16% | 7.7만 |
|---|
| 2026.03.09 | ₩24,468 | ₩24,508 | ₩24,066 | ₩24,481 | +0.05% | 12.6만 |
|---|
| 2026.03.06 | ₩24,870 | ₩24,908 | ₩24,495 | ₩24,602 | -1.08% | 11만 |
|---|
| 2026.03.05 | ₩25,327 | ₩25,327 | ₩24,797 | ₩24,911 | -1.64% | 16.5만 |
|---|
| 2026.03.04 | ₩25,420 | ₩25,675 | ₩25,380 | ₩25,474 | +0.21% | 9.2만 |
|---|
| 2026.03.03 | ₩25,622 | ₩25,649 | ₩25,192 | ₩25,461 | -0.63% | 16.1만 |
|---|
| 2026.03.02 | ₩25,783 | ₩25,850 | ₩25,595 | ₩25,716 | -0.26% | 18.4만 |
|---|
| 2026.02.27 | ₩25,662 | ₩25,877 | ₩25,541 | ₩25,877 | +0.84% | 15.7만 |
|---|
| 2026.02.26 | ₩25,581 | ₩25,675 | ₩25,313 | ₩25,635 | +0.21% | 11.6만 |
|---|
| 2026.02.25 | ₩25,488 | ₩25,716 | ₩25,398 | ₩25,461 | -0.11% | 10.5만 |
|---|
| 2026.02.24 | ₩25,595 | ₩25,689 | ₩25,498 | ₩25,541 | -0.21% | 8.6만 |
|---|
| 2026.02.23 | ₩25,380 | ₩25,575 | ₩25,344 | ₩25,528 | +0.58% | 13.2만 |
|---|
| 2026.02.20 | ₩25,635 | ₩25,783 | ₩25,394 | ₩25,420 | -0.84% | 11.6만 |
|---|
| 2026.02.19 | ₩25,716 | ₩26,035 | ₩25,662 | ₩25,917 | +0.78% | 11.1만 |
|---|
| 2026.02.18 | ₩25,716 | ₩25,957 | ₩25,662 | ₩25,917 | +0.78% | 13.4만 |
|---|
| 2026.02.17 | ₩25,407 | ₩25,769 | ₩25,340 | ₩25,689 | +1.11% | 16.3만 |
|---|
| 2026.02.13 | ₩25,568 | ₩25,796 | ₩25,541 | ₩25,568 | 0.00% | 7.8만 |
|---|
| 2026.02.12 | ₩25,608 | ₩25,756 | ₩25,488 | ₩25,608 | 0.00% | 9.7만 |
|---|
| 2026.02.11 | ₩25,595 | ₩25,689 | ₩25,434 | ₩25,608 | +0.05% | 8.4만 |
|---|
| 2026.02.10 | ₩25,635 | ₩25,635 | ₩25,327 | ₩25,367 | -1.05% | 13.7만 |
|---|
| 2026.02.09 | ₩25,689 | ₩25,702 | ₩25,206 | ₩25,514 | -0.68% | 17.4만 |
|---|
| 2026.02.06 | ₩25,461 | ₩25,649 | ₩25,313 | ₩25,649 | +0.74% | 21.3만 |
|---|
| 2026.02.05 | ₩25,595 | ₩25,823 | ₩25,246 | ₩25,273 | -1.26% | 15.3만 |
|---|
| 2026.02.04 | ₩25,689 | ₩25,863 | ₩25,501 | ₩25,769 | +0.31% | 15.8만 |
|---|
| 2026.02.03 | ₩25,783 | ₩26,011 | ₩25,427 | ₩25,501 | -1.09% | 14.8만 |
|---|
| 2026.02.02 | ₩25,729 | ₩25,957 | ₩25,682 | ₩25,877 | +0.57% | 14.4만 |
|---|
| 2026.01.30 | ₩25,756 | ₩25,809 | ₩25,461 | ₩25,689 | -0.26% | 18.8만 |
|---|
| 2026.01.29 | ₩25,501 | ₩25,796 | ₩25,380 | ₩25,581 | +0.32% | 20.2만 |
|---|
| 2026.01.28 | ₩25,716 | ₩25,796 | ₩25,353 | ₩25,434 | -1.10% | 24.7만 |
|---|
| 2026.01.27 | ₩26,158 | ₩26,338 | ₩25,716 | ₩25,796 | -1.38% | 31.6만 |
|---|
| 2026.01.26 | ₩26,668 | ₩26,883 | ₩26,393 | ₩26,494 | -0.65% | 17.6만 |
|---|
| 2026.01.23 | ₩26,909 | ₩26,950 | ₩26,614 | ₩26,668 | -0.90% | 13.6만 |
|---|
| 2026.01.22 | ₩27,003 | ₩27,352 | ₩26,909 | ₩27,111 | +0.40% | 27.8만 |
|---|
| 2026.01.21 | ₩26,534 | ₩27,044 | ₩26,487 | ₩27,044 | +1.92% | 15.9만 |
|---|
| 2026.01.20 | ₩26,339 | ₩26,467 | ₩26,158 | ₩26,373 | +0.13% | 16.9만 |
|---|
| 2026.01.16 | ₩26,561 | ₩26,775 | ₩26,279 | ₩26,480 | -0.30% | 67.3만 |
|---|
| 2026.01.15 | ₩26,829 | ₩26,829 | ₩26,440 | ₩26,547 | -1.05% | 22.2만 |
|---|
| 2026.01.14 | ₩26,588 | ₩26,775 | ₩26,373 | ₩26,735 | +0.55% | 20.7만 |
|---|
| 2026.01.13 | ₩26,561 | ₩26,588 | ₩26,252 | ₩26,588 | +0.10% | 20.5만 |
|---|
| 2026.01.12 | ₩26,574 | ₩26,681 | ₩26,380 | ₩26,547 | -0.10% | 26.8만 |
|---|
| 2026.01.09 | ₩26,628 | ₩26,789 | ₩26,333 | ₩26,507 | -0.45% | 16.9만 |
|---|
| 2026.01.08 | ₩26,588 | ₩26,735 | ₩26,185 | ₩26,400 | -0.71% | 21.4만 |
|---|
| 2026.01.07 | ₩26,494 | ₩27,017 | ₩26,346 | ₩26,681 | +0.71% | 23.8만 |
|---|
| 2026.01.06 | ₩25,984 | ₩26,534 | ₩25,984 | ₩26,400 | +1.60% | 24만 |
|---|
| 2026.01.05 | ₩25,836 | ₩26,011 | ₩25,501 | ₩25,903 | +0.26% | 27.2만 |
|---|
| 2026.01.02 | ₩25,944 | ₩26,084 | ₩25,602 | ₩25,863 | -0.31% | 19.3만 |
|---|
| 2025.12.31 | ₩25,729 | ₩25,796 | ₩25,555 | ₩25,662 | -0.26% | 15.5만 |
|---|
| 2025.12.30 | ₩25,850 | ₩26,172 | ₩25,850 | ₩25,903 | +0.21% | 21.2만 |
|---|
| 2025.12.29 | ₩25,863 | ₩25,997 | ₩25,836 | ₩25,836 | -0.10% | 13.3만 |
|---|
| 2025.12.26 | ₩25,836 | ₩25,957 | ₩25,756 | ₩25,863 | +0.10% | 13.9만 |
|---|
| 2025.12.24 | ₩25,649 | ₩25,889 | ₩25,649 | ₩25,796 | +0.58% | 11만 |
|---|
| 2025.12.23 | ₩25,420 | ₩25,702 | ₩25,420 | ₩25,649 | +0.90% | 16.6만 |
|---|
| 2025.12.22 | ₩25,246 | ₩25,461 | ₩25,246 | ₩25,380 | +0.53% | 14.1만 |
|---|
| 2025.12.19 | ₩25,018 | ₩25,461 | ₩24,978 | ₩25,353 | +1.34% | 11.8만 |
|---|
| 2025.12.18 | ₩25,031 | ₩25,273 | ₩25,031 | ₩25,112 | +0.32% | 10.2만 |
|---|
| 2025.12.17 | ₩25,192 | ₩25,286 | ₩25,005 | ₩25,005 | -0.75% | 11.8만 |
|---|
| 2025.12.16 | ₩25,474 | ₩25,474 | ₩24,951 | ₩25,045 | -1.69% | 13.7만 |
|---|
| 2025.12.15 | ₩25,125 | ₩25,447 | ₩25,057 | ₩25,394 | +1.07% | 15.6만 |
|---|
| 2025.12.12 | ₩25,072 | ₩25,132 | ₩24,964 | ₩25,125 | +0.21% | 14.4만 |
|---|
| 2025.12.11 | ₩24,817 | ₩25,085 | ₩24,750 | ₩24,964 | +0.59% | 11.5만 |
|---|
| 2025.12.10 | ₩24,589 | ₩24,897 | ₩24,546 | ₩24,870 | +1.15% | 14.6만 |
|---|
| 2025.12.09 | ₩24,830 | ₩25,089 | ₩24,589 | ₩24,602 | -0.92% | 14.2만 |
|---|
| 2025.12.08 | ₩25,233 | ₩25,353 | ₩24,844 | ₩24,911 | -1.28% | 15만 |
|---|
| 2025.12.05 | ₩25,313 | ₩25,412 | ₩25,112 | ₩25,179 | -0.53% | 12.7만 |
|---|
| 2025.12.04 | ₩25,139 | ₩25,286 | ₩25,085 | ₩25,166 | +0.11% | 10.8만 |
|---|
| 2025.12.03 | ₩25,179 | ₩25,394 | ₩25,179 | ₩25,233 | +0.21% | 8.6만 |
|---|
| 2025.12.02 | ₩25,300 | ₩25,488 | ₩25,085 | ₩25,179 | -0.48% | 11.8만 |
|---|
| 2025.12.01 | ₩25,488 | ₩25,742 | ₩25,300 | ₩25,300 | -0.74% | 18만 |
|---|
| 2025.11.28 | ₩26,024 | ₩26,118 | ₩25,595 | ₩25,662 | -1.39% | 13.6만 |
|---|
| 2025.11.26 | ₩25,501 | ₩25,769 | ₩25,488 | ₩25,769 | +1.05% | 19만 |
|---|
| 2025.11.25 | ₩24,803 | ₩25,474 | ₩24,750 | ₩25,434 | +2.54% | 26.6만 |
|---|
| 2025.11.24 | ₩24,468 | ₩24,817 | ₩24,401 | ₩24,656 | +0.77% | 22.7만 |
|---|
| 2025.11.21 | ₩23,878 | ₩24,613 | ₩23,878 | ₩24,374 | +2.08% | 17만 |
|---|
| 2025.11.20 | ₩24,374 | ₩24,547 | ₩24,012 | ₩24,079 | -1.21% | 15.7만 |
|---|
| 2025.11.19 | ₩24,294 | ₩24,495 | ₩24,240 | ₩24,414 | +0.50% | 13.3만 |
|---|
| 2025.11.18 | ₩24,388 | ₩24,475 | ₩24,267 | ₩24,347 | -0.17% | 12.8만 |
|---|
| 2025.11.17 | ₩24,267 | ₩24,692 | ₩24,267 | ₩24,347 | +0.33% | 15.6만 |
|---|
| 2025.11.14 | ₩24,414 | ₩24,522 | ₩24,153 | ₩24,334 | -0.33% | 12만 |
|---|
| 2025.11.13 | ₩24,455 | ₩24,723 | ₩24,414 | ₩24,414 | -0.16% | 16.2만 |
|---|
| 2025.11.12 | ₩24,253 | ₩24,562 | ₩24,253 | ₩24,535 | +1.16% | 12.7만 |
|---|
| 2025.11.11 | ₩23,596 | ₩24,133 | ₩23,596 | ₩24,133 | +2.27% | 13.4만 |
|---|
| 2025.11.10 | ₩23,274 | ₩23,744 | ₩23,274 | ₩23,596 | +1.38% | 18.2만 |
|---|
| 2025.11.07 | ₩23,516 | ₩23,581 | ₩23,207 | ₩23,341 | -0.74% | 15.4만 |
|---|
| 2025.11.06 | ₩23,569 | ₩23,677 | ₩23,368 | ₩23,556 | -0.06% | 15.4만 |
|---|
| 2025.11.05 | ₩23,838 | ₩23,911 | ₩23,623 | ₩23,690 | -0.62% | 14.9만 |
|---|
| 2025.11.04 | ₩23,891 | ₩24,072 | ₩23,757 | ₩23,851 | -0.17% | 13.1만 |
|---|
| 2025.11.03 | ₩24,146 | ₩24,225 | ₩23,677 | ₩23,945 | -0.83% | 21.3만 |
|---|
| 2025.10.31 | ₩24,414 | ₩24,414 | ₩24,146 | ₩24,280 | -0.55% | 17.6만 |
|---|
| 2025.10.30 | ₩24,213 | ₩24,481 | ₩24,186 | ₩24,320 | +0.44% | 18만 |
|---|
| 2025.10.29 | ₩24,428 | ₩24,435 | ₩24,092 | ₩24,146 | -1.15% | 18.9만 |
|---|
| 2025.10.28 | ₩24,481 | ₩24,481 | ₩24,294 | ₩24,414 | -0.27% | 17.1만 |
|---|
| 2025.10.27 | ₩24,401 | ₩24,481 | ₩24,294 | ₩24,468 | +0.27% | 16.4만 |
|---|
| 2025.10.24 | ₩24,294 | ₩24,481 | ₩24,294 | ₩24,401 | +0.44% | 13.5만 |
|---|
| 2025.10.23 | ₩24,455 | ₩24,522 | ₩24,307 | ₩24,481 | +0.11% | 15.6만 |
|---|
| 2025.10.22 | ₩24,428 | ₩24,562 | ₩24,294 | ₩24,320 | -0.44% | 15.3만 |
|---|
| 2025.10.21 | ₩24,186 | ₩24,388 | ₩24,173 | ₩24,294 | +0.44% | 14.6만 |
|---|
| 2025.10.20 | ₩24,119 | ₩24,231 | ₩24,044 | ₩24,173 | +0.22% | 13.8만 |
|---|
| 2025.10.17 | ₩23,891 | ₩24,012 | ₩23,717 | ₩23,999 | +0.45% | 12.3만 |
|---|
| 2025.10.16 | ₩23,931 | ₩24,133 | ₩23,744 | ₩23,824 | -0.45% | 11.6만 |
|---|
| 2025.10.15 | ₩23,972 | ₩24,092 | ₩23,776 | ₩23,864 | -0.45% | 17.4만 |
|---|
| 2025.10.14 | ₩23,623 | ₩24,050 | ₩23,623 | ₩23,905 | +1.19% | 12.4만 |
|---|
| 2025.10.13 | ₩23,811 | ₩24,019 | ₩23,770 | ₩23,905 | +0.39% | 16.7만 |
|---|
| 2025.10.10 | ₩24,468 | ₩24,495 | ₩23,757 | ₩23,824 | -2.63% | 25.2만 |
|---|