시장 데이터를 불러오는 중
전체 종목
abrdn World Healthcare Fund Shares of Beneficial Interest 과거 주가
abrdn World Healthcare Fund Shares of Beneficial Interest · THW · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn World Healthcare Fund Shares of Beneficial Interest · THW · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,094 | ₩16,482 | ₩16,094 | ₩16,455 | +2.25% | 10.9만 |
| 2026.10.08 | ₩16,321 | ₩16,321 | ₩15,919 | ₩16,094 | -1.40% | 17.6만 |
| 2026.10.07 | ₩16,348 | ₩16,606 | ₩16,313 | ₩16,348 | 0.00% | 7.2만 |
| 2026.10.06 | ₩16,496 | ₩16,576 | ₩16,242 | ₩16,455 | -0.24% | 10.9만 |
| 2026.10.05 | ₩16,616 | ₩16,655 | ₩16,094 | ₩16,429 | -1.13% | 18.8만 |
| 2026.10.02 | ₩16,884 | ₩16,938 | ₩16,455 | ₩16,549 | -1.98% | 14.9만 |
| 2026.10.01 | ₩17,474 | ₩17,568 | ₩16,898 | ₩16,911 | -3.22% | 14.8만 |
| 2026.09.30 | ₩17,460 | ₩17,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,474 |
| +0.08% |
| 9.3만 |
| 2026.09.29 | ₩17,728 | ₩17,950 | ₩17,300 | ₩17,460 | -1.51% | 14.6만 |
|---|
| 2026.09.28 | ₩17,675 | ₩17,876 | ₩17,541 | ₩17,675 | 0.00% | 8.6만 |
|---|
| 2026.09.25 | ₩17,755 | ₩17,860 | ₩17,641 | ₩17,728 | -0.15% | 9.8만 |
|---|
| 2026.09.24 | ₩17,836 | ₩18,063 | ₩17,735 | ₩17,849 | +0.08% | 7.9만 |
|---|
| 2026.09.23 | ₩18,599 | ₩18,599 | ₩17,916 | ₩17,916 | -3.67% | 14.7만 |
|---|
| 2026.09.22 | ₩18,251 | ₩18,707 | ₩18,224 | ₩18,626 | +2.06% | 13.2만 |
|---|
| 2026.09.21 | ₩18,077 | ₩18,492 | ₩17,956 | ₩18,358 | +1.56% | 13.9만 |
|---|
| 2026.09.18 | ₩18,077 | ₩18,197 | ₩17,903 | ₩17,983 | -0.52% | 7.9만 |
|---|
| 2026.09.17 | ₩17,943 | ₩18,372 | ₩17,876 | ₩17,876 | -0.37% | 9.1만 |
|---|
| 2026.09.16 | ₩17,956 | ₩18,197 | ₩17,782 | ₩17,849 | -0.60% | 9.4만 |
|---|
| 2026.09.15 | ₩18,171 | ₩18,273 | ₩17,943 | ₩18,010 | -0.88% | 9.8만 |
|---|
| 2026.09.14 | ₩17,956 | ₩18,398 | ₩17,956 | ₩18,251 | +1.64% | 11.4만 |
|---|
| 2026.09.11 | ₩18,264 | ₩18,385 | ₩17,903 | ₩17,943 | -1.76% | 6.7만 |
|---|
| 2026.09.10 | ₩18,331 | ₩18,425 | ₩18,090 | ₩18,090 | -1.32% | 7만 |
|---|
| 2026.09.09 | ₩18,888 | ₩18,908 | ₩18,412 | ₩18,425 | -2.45% | 12.2만 |
|---|
| 2026.09.08 | ₩18,867 | ₩18,874 | ₩18,680 | ₩18,747 | -0.64% | 8.3만 |
|---|
| 2026.09.04 | ₩18,921 | ₩19,055 | ₩18,894 | ₩19,001 | +0.42% | 7.6만 |
|---|
| 2026.09.03 | ₩18,894 | ₩19,030 | ₩18,800 | ₩18,921 | +0.14% | 7.1만 |
|---|
| 2026.09.02 | ₩18,747 | ₩18,894 | ₩18,747 | ₩18,841 | +0.50% | 6.1만 |
|---|
| 2026.09.01 | ₩18,854 | ₩18,889 | ₩18,666 | ₩18,707 | -0.78% | 8.5만 |
|---|
| 2026.08.31 | ₩18,800 | ₩18,881 | ₩18,666 | ₩18,841 | +0.21% | 12.4만 |
|---|
| 2026.08.28 | ₩18,814 | ₩18,834 | ₩18,559 | ₩18,693 | -0.64% | 10.9만 |
|---|
| 2026.08.27 | ₩18,881 | ₩19,030 | ₩18,720 | ₩18,787 | -0.50% | 4.5만 |
|---|
| 2026.08.26 | ₩19,001 | ₩19,068 | ₩18,800 | ₩18,881 | -0.63% | 12.5만 |
|---|
| 2026.08.25 | ₩18,747 | ₩19,082 | ₩18,731 | ₩19,055 | +1.64% | 9.4만 |
|---|
| 2026.08.24 | ₩18,961 | ₩19,015 | ₩18,693 | ₩18,693 | -1.41% | 9.2만 |
|---|
| 2026.08.21 | ₩18,881 | ₩19,216 | ₩18,881 | ₩19,068 | +0.99% | 14.6만 |
|---|
| 2026.08.20 | ₩19,323 | ₩19,363 | ₩18,707 | ₩18,707 | -3.19% | 21.5만 |
|---|
| 2026.08.19 | ₩19,135 | ₩19,430 | ₩19,095 | ₩19,323 | +0.98% | 23.8만 |
|---|
| 2026.08.18 | ₩18,814 | ₩19,019 | ₩18,803 | ₩18,948 | +0.71% | 12.2만 |
|---|
| 2026.08.17 | ₩18,787 | ₩18,894 | ₩18,666 | ₩18,800 | +0.07% | 13.4만 |
|---|
| 2026.08.14 | ₩18,693 | ₩18,841 | ₩18,636 | ₩18,747 | +0.29% | 12.5만 |
|---|
| 2026.08.13 | ₩18,760 | ₩18,894 | ₩18,599 | ₩18,599 | -0.86% | 13.9만 |
|---|
| 2026.08.12 | ₩18,599 | ₩18,760 | ₩18,555 | ₩18,720 | +0.65% | 8.8만 |
|---|
| 2026.08.11 | ₩18,546 | ₩18,599 | ₩18,439 | ₩18,599 | +0.29% | 12.4만 |
|---|
| 2026.08.10 | ₩18,305 | ₩18,512 | ₩18,264 | ₩18,506 | +1.10% | 8.3만 |
|---|
| 2026.08.07 | ₩18,117 | ₩18,358 | ₩18,117 | ₩18,305 | +1.04% | 7.9만 |
|---|
| 2026.08.06 | ₩18,023 | ₩18,163 | ₩17,943 | ₩18,050 | +0.15% | 7.6만 |
|---|
| 2026.08.05 | ₩17,956 | ₩18,251 | ₩17,688 | ₩17,889 | -0.37% | 20.6만 |
|---|
| 2026.08.04 | ₩17,916 | ₩18,023 | ₩17,795 | ₩17,916 | 0.00% | 7.6만 |
|---|
| 2026.08.03 | ₩17,970 | ₩18,037 | ₩17,836 | ₩17,929 | -0.22% | 13만 |
|---|
| 2026.07.31 | ₩17,836 | ₩17,983 | ₩17,675 | ₩17,809 | -0.15% | 12만 |
|---|
| 2026.07.30 | ₩17,648 | ₩17,923 | ₩17,487 | ₩17,795 | +0.84% | 11.2만 |
|---|
| 2026.07.29 | ₩17,903 | ₩18,010 | ₩17,688 | ₩17,728 | -0.97% | 13.3만 |
|---|
| 2026.07.28 | ₩17,675 | ₩17,956 | ₩17,663 | ₩17,903 | +1.29% | 16.7만 |
|---|
| 2026.07.27 | ₩17,581 | ₩17,769 | ₩17,420 | ₩17,635 | +0.30% | 16.1만 |
|---|
| 2026.07.24 | ₩17,648 | ₩17,728 | ₩17,554 | ₩17,581 | -0.38% | 7.1만 |
|---|
| 2026.07.23 | ₩17,527 | ₩17,661 | ₩17,286 | ₩17,554 | +0.15% | 8.6만 |
|---|
| 2026.07.22 | ₩17,996 | ₩18,130 | ₩17,742 | ₩17,755 | -1.34% | 14.4만 |
|---|
| 2026.07.21 | ₩17,822 | ₩17,943 | ₩17,688 | ₩17,929 | +0.60% | 11만 |
|---|
| 2026.07.20 | ₩17,916 | ₩17,956 | ₩17,836 | ₩17,876 | -0.22% | 17.5만 |
|---|
| 2026.07.17 | ₩17,889 | ₩18,117 | ₩17,702 | ₩17,795 | -0.52% | 88.1만 |
|---|
| 2026.07.16 | ₩17,782 | ₩18,063 | ₩17,782 | ₩18,010 | +1.28% | 17.7만 |
|---|
| 2026.07.15 | ₩17,675 | ₩17,728 | ₩17,561 | ₩17,728 | +0.30% | 14.2만 |
|---|
| 2026.07.14 | ₩17,943 | ₩18,017 | ₩17,608 | ₩17,648 | -1.64% | 18.6만 |
|---|
| 2026.07.13 | ₩18,211 | ₩18,407 | ₩17,775 | ₩17,943 | -1.47% | 24.3만 |
|---|
| 2026.07.10 | ₩18,412 | ₩18,412 | ₩18,090 | ₩18,211 | -1.09% | 13.4만 |
|---|
| 2026.07.09 | ₩18,090 | ₩18,358 | ₩18,090 | ₩18,291 | +1.11% | 11.6만 |
|---|
| 2026.07.08 | ₩18,251 | ₩18,358 | ₩18,037 | ₩18,063 | -1.03% | 9.9만 |
|---|
| 2026.07.07 | ₩18,345 | ₩18,412 | ₩18,240 | ₩18,318 | -0.15% | 11.4만 |
|---|
| 2026.07.06 | ₩18,439 | ₩18,439 | ₩18,197 | ₩18,331 | -0.58% | 19.3만 |
|---|
| 2026.07.02 | ₩18,063 | ₩18,479 | ₩18,063 | ₩18,479 | +2.30% | 24.2만 |
|---|
| 2026.07.01 | ₩18,050 | ₩18,224 | ₩17,996 | ₩18,010 | -0.22% | 16.3만 |
|---|
| 2026.06.30 | ₩17,929 | ₩18,144 | ₩17,876 | ₩17,956 | +0.15% | 27.1만 |
|---|
| 2026.06.29 | ₩17,661 | ₩17,876 | ₩17,544 | ₩17,836 | +0.99% | 21.9만 |
|---|
| 2026.06.26 | ₩17,012 | ₩17,554 | ₩17,012 | ₩17,554 | +3.19% | 20만 |
|---|
| 2026.06.25 | ₩17,273 | ₩17,407 | ₩17,233 | ₩17,246 | -0.16% | 22.2만 |
|---|
| 2026.06.24 | ₩17,085 | ₩17,192 | ₩16,965 | ₩17,125 | +0.24% | 30.1만 |
|---|
| 2026.06.23 | ₩16,924 | ₩17,085 | ₩16,924 | ₩16,965 | +0.24% | 6.6만 |
|---|
| 2026.06.22 | ₩16,991 | ₩17,233 | ₩16,911 | ₩17,139 | +0.87% | 14.2만 |
|---|
| 2026.06.18 | ₩16,804 | ₩17,018 | ₩16,723 | ₩17,005 | +1.20% | 8만 |
|---|
| 2026.06.17 | ₩16,442 | ₩16,764 | ₩16,442 | ₩16,603 | +0.98% | 10만 |
|---|
| 2026.06.16 | ₩16,455 | ₩16,576 | ₩16,388 | ₩16,402 | -0.33% | 5.1만 |
|---|
| 2026.06.15 | ₩16,576 | ₩16,616 | ₩16,388 | ₩16,496 | -0.49% | 13.6만 |
|---|
| 2026.06.12 | ₩16,563 | ₩16,630 | ₩16,335 | ₩16,402 | -0.97% | 5.4만 |
|---|
| 2026.06.11 | ₩16,348 | ₩16,697 | ₩16,174 | ₩16,563 | +1.31% | 7.3만 |
|---|
| 2026.06.10 | ₩16,402 | ₩16,616 | ₩16,214 | ₩16,321 | -0.49% | 7.5만 |
|---|
| 2026.06.09 | ₩16,455 | ₩16,750 | ₩16,080 | ₩16,308 | -0.90% | 13.7만 |
|---|
| 2026.06.08 | ₩16,630 | ₩16,871 | ₩16,415 | ₩16,509 | -0.73% | 11.5만 |
|---|
| 2026.06.05 | ₩16,697 | ₩16,924 | ₩16,670 | ₩16,670 | -0.16% | 11.4만 |
|---|
| 2026.06.04 | ₩16,549 | ₩16,817 | ₩16,500 | ₩16,750 | +1.21% | 6.4만 |
|---|
| 2026.06.03 | ₩16,764 | ₩16,764 | ₩16,348 | ₩16,442 | -1.92% | 10.8만 |
|---|
| 2026.06.02 | ₩17,099 | ₩17,099 | ₩16,683 | ₩16,804 | -1.72% | 14.2만 |
|---|
| 2026.06.01 | ₩17,179 | ₩17,257 | ₩17,018 | ₩17,179 | 0.00% | 8만 |
|---|
| 2026.05.29 | ₩17,393 | ₩17,420 | ₩17,179 | ₩17,273 | -0.69% | 11.3만 |
|---|
| 2026.05.28 | ₩17,072 | ₩17,286 | ₩16,978 | ₩17,286 | +1.26% | 12.7만 |
|---|
| 2026.05.27 | ₩17,152 | ₩17,286 | ₩16,924 | ₩16,924 | -1.33% | 8.1만 |
|---|
| 2026.05.26 | ₩17,192 | ₩17,314 | ₩17,018 | ₩17,152 | -0.23% | 8.7만 |
|---|
| 2026.05.22 | ₩17,246 | ₩17,313 | ₩17,159 | ₩17,192 | -0.31% | 7.7만 |
|---|
| 2026.05.21 | ₩17,125 | ₩17,233 | ₩17,038 | ₩17,166 | +0.23% | 8.3만 |
|---|
| 2026.05.20 | ₩17,286 | ₩17,353 | ₩17,139 | ₩17,326 | +0.23% | 11만 |
|---|
| 2026.05.19 | ₩17,112 | ₩17,393 | ₩17,033 | ₩17,192 | +0.47% | 9.9만 |
|---|
| 2026.05.18 | ₩16,951 | ₩17,206 | ₩16,951 | ₩17,139 | +1.11% | 7.8만 |
|---|
| 2026.05.15 | ₩17,085 | ₩17,152 | ₩16,951 | ₩16,951 | -0.78% | 12.1만 |
|---|
| 2026.05.14 | ₩17,407 | ₩17,420 | ₩17,219 | ₩17,306 | -0.58% | 11.5만 |
|---|
| 2026.05.13 | ₩17,326 | ₩17,420 | ₩17,225 | ₩17,326 | 0.00% | 7.3만 |
|---|
| 2026.05.12 | ₩17,166 | ₩17,353 | ₩17,152 | ₩17,333 | +0.98% | 6만 |
|---|
| 2026.05.11 | ₩17,166 | ₩17,233 | ₩17,099 | ₩17,152 | -0.08% | 7.3만 |
|---|
| 2026.05.08 | ₩17,259 | ₩17,273 | ₩17,045 | ₩17,179 | -0.47% | 12.4만 |
|---|
| 2026.05.07 | ₩17,192 | ₩17,237 | ₩17,085 | ₩17,166 | -0.16% | 6.2만 |
|---|
| 2026.05.06 | ₩17,085 | ₩17,152 | ₩16,965 | ₩17,152 | +0.39% | 6.8만 |
|---|
| 2026.05.05 | ₩16,965 | ₩17,085 | ₩16,911 | ₩17,018 | +0.32% | 10.6만 |
|---|
| 2026.05.04 | ₩16,857 | ₩16,951 | ₩16,844 | ₩16,938 | +0.48% | 6.4만 |
|---|
| 2026.05.01 | ₩17,085 | ₩17,112 | ₩16,857 | ₩16,857 | -1.33% | 7.7만 |
|---|
| 2026.04.30 | ₩17,018 | ₩17,192 | ₩16,884 | ₩17,085 | +0.39% | 12.4만 |
|---|
| 2026.04.29 | ₩16,723 | ₩16,951 | ₩16,630 | ₩16,951 | +1.36% | 10.8만 |
|---|
| 2026.04.28 | ₩16,683 | ₩16,844 | ₩16,496 | ₩16,723 | +0.24% | 5.6만 |
|---|
| 2026.04.27 | ₩16,134 | ₩16,679 | ₩16,134 | ₩16,522 | +2.41% | 15.7만 |
|---|
| 2026.04.24 | ₩16,308 | ₩16,469 | ₩16,053 | ₩16,134 | -1.07% | 15만 |
|---|
| 2026.04.23 | ₩16,442 | ₩16,689 | ₩16,268 | ₩16,362 | -0.49% | 8.2만 |
|---|
| 2026.04.22 | ₩16,656 | ₩16,831 | ₩16,496 | ₩16,496 | -0.97% | 6.5만 |
|---|
| 2026.04.21 | ₩17,058 | ₩17,058 | ₩16,817 | ₩16,817 | -1.41% | 11.1만 |
|---|
| 2026.04.20 | ₩17,179 | ₩17,192 | ₩17,005 | ₩17,032 | -0.86% | 7.6만 |
|---|
| 2026.04.17 | ₩17,099 | ₩17,219 | ₩17,079 | ₩17,206 | +0.63% | 9.5만 |
|---|
| 2026.04.16 | ₩17,125 | ₩17,139 | ₩16,817 | ₩16,978 | -0.86% | 11.5만 |
|---|
| 2026.04.15 | ₩16,951 | ₩17,125 | ₩16,817 | ₩17,125 | +1.03% | 7.6만 |
|---|
| 2026.04.14 | ₩16,750 | ₩17,005 | ₩16,717 | ₩16,817 | +0.40% | 7.1만 |
|---|
| 2026.04.13 | ₩16,335 | ₩16,723 | ₩16,299 | ₩16,656 | +1.97% | 7만 |
|---|
| 2026.04.10 | ₩16,415 | ₩16,509 | ₩16,402 | ₩16,429 | +0.08% | 4만 |
|---|
| 2026.04.09 | ₩16,027 | ₩16,402 | ₩16,027 | ₩16,321 | +1.84% | 9.5만 |
|---|
| 2026.04.08 | ₩16,134 | ₩16,147 | ₩15,946 | ₩16,027 | -0.66% | 5.3만 |
|---|
| 2026.04.07 | ₩15,826 | ₩16,027 | ₩15,692 | ₩15,826 | 0.00% | 7.8만 |
|---|
| 2026.04.06 | ₩15,906 | ₩16,147 | ₩15,718 | ₩15,718 | -1.18% | 10.6만 |
|---|
| 2026.04.02 | ₩15,839 | ₩16,187 | ₩15,747 | ₩15,893 | +0.34% | 9만 |
|---|
| 2026.04.01 | ₩15,678 | ₩16,067 | ₩15,678 | ₩15,893 | +1.37% | 8.9만 |
|---|
| 2026.03.31 | ₩15,236 | ₩15,785 | ₩15,209 | ₩15,638 | +2.64% | 16.9만 |
|---|
| 2026.03.30 | ₩15,236 | ₩15,410 | ₩14,981 | ₩15,089 | -0.97% | 11.7만 |
|---|
| 2026.03.27 | ₩15,745 | ₩15,745 | ₩15,089 | ₩15,236 | -3.23% | 12.3만 |
|---|
| 2026.03.26 | ₩15,799 | ₩15,973 | ₩15,799 | ₩15,799 | 0.00% | 6.1만 |
|---|
| 2026.03.25 | ₩15,718 | ₩15,973 | ₩15,718 | ₩15,799 | +0.51% | 6.5만 |
|---|
| 2026.03.24 | ₩15,718 | ₩15,866 | ₩15,651 | ₩15,705 | -0.09% | 10.5만 |
|---|
| 2026.03.23 | ₩16,080 | ₩16,161 | ₩15,946 | ₩15,986 | -0.58% | 7.5만 |
|---|
| 2026.03.20 | ₩16,187 | ₩16,261 | ₩15,852 | ₩15,893 | -1.82% | 8.8만 |
|---|
| 2026.03.19 | ₩16,388 | ₩16,415 | ₩16,187 | ₩16,295 | -0.57% | 7.2만 |
|---|
| 2026.03.18 | ₩16,656 | ₩16,669 | ₩16,476 | ₩16,496 | -0.97% | 7.3만 |
|---|
| 2026.03.17 | ₩16,589 | ₩16,804 | ₩16,549 | ₩16,697 | +0.65% | 9.4만 |
|---|
| 2026.03.16 | ₩16,187 | ₩16,576 | ₩16,187 | ₩16,496 | +1.90% | 16.6만 |
|---|
| 2026.03.13 | ₩16,254 | ₩16,518 | ₩16,174 | ₩16,187 | -0.41% | 15만 |
|---|
| 2026.03.12 | ₩16,281 | ₩16,455 | ₩16,214 | ₩16,241 | -0.25% | 13.8만 |
|---|
| 2026.03.11 | ₩16,281 | ₩16,482 | ₩16,241 | ₩16,429 | +0.91% | 6.1만 |
|---|
| 2026.03.10 | ₩16,228 | ₩16,469 | ₩16,228 | ₩16,321 | +0.58% | 8.9만 |
|---|
| 2026.03.09 | ₩15,973 | ₩16,241 | ₩15,879 | ₩16,214 | +1.51% | 13.1만 |
|---|
| 2026.03.06 | ₩16,201 | ₩16,241 | ₩15,973 | ₩16,161 | -0.25% | 15만 |
|---|
| 2026.03.05 | ₩16,670 | ₩16,670 | ₩16,295 | ₩16,335 | -2.01% | 15만 |
|---|
| 2026.03.04 | ₩16,536 | ₩16,737 | ₩16,482 | ₩16,723 | +1.13% | 12.7만 |
|---|
| 2026.03.03 | ₩16,656 | ₩16,741 | ₩16,254 | ₩16,563 | -0.56% | 25.3만 |
|---|
| 2026.03.02 | ₩16,831 | ₩16,884 | ₩16,697 | ₩16,844 | +0.08% | 15.9만 |
|---|
| 2026.02.27 | ₩16,884 | ₩17,166 | ₩16,808 | ₩17,085 | +1.19% | 20.5만 |
|---|
| 2026.02.26 | ₩16,924 | ₩17,032 | ₩16,723 | ₩16,884 | -0.24% | 20.8만 |
|---|
| 2026.02.25 | ₩17,018 | ₩17,085 | ₩16,911 | ₩16,991 | -0.16% | 9.2만 |
|---|
| 2026.02.24 | ₩17,045 | ₩17,072 | ₩16,924 | ₩16,965 | -0.47% | 7.5만 |
|---|
| 2026.02.23 | ₩16,911 | ₩17,112 | ₩16,911 | ₩17,045 | +0.79% | 10.7만 |
|---|
| 2026.02.20 | ₩17,125 | ₩17,246 | ₩16,965 | ₩16,965 | -0.94% | 11.5만 |
|---|
| 2026.02.19 | ₩17,286 | ₩17,286 | ₩17,045 | ₩17,273 | -0.08% | 12.6만 |
|---|
| 2026.02.18 | ₩17,152 | ₩17,313 | ₩17,108 | ₩17,192 | +0.23% | 17.6만 |
|---|
| 2026.02.17 | ₩16,991 | ₩17,099 | ₩16,951 | ₩17,058 | +0.39% | 16.3만 |
|---|
| 2026.02.13 | ₩16,884 | ₩17,018 | ₩16,831 | ₩16,951 | +0.40% | 15.5만 |
|---|
| 2026.02.12 | ₩17,032 | ₩17,032 | ₩16,817 | ₩16,884 | -0.87% | 15.6만 |
|---|
| 2026.02.11 | ₩16,777 | ₩16,951 | ₩16,683 | ₩16,938 | +0.96% | 10.6만 |
|---|
| 2026.02.10 | ₩16,643 | ₩16,817 | ₩16,643 | ₩16,750 | +0.64% | 10.7만 |
|---|
| 2026.02.09 | ₩16,804 | ₩16,804 | ₩16,630 | ₩16,670 | -0.80% | 16.2만 |
|---|
| 2026.02.06 | ₩16,469 | ₩16,757 | ₩16,469 | ₩16,723 | +1.55% | 11.9만 |
|---|
| 2026.02.05 | ₩16,656 | ₩16,750 | ₩16,442 | ₩16,455 | -1.21% | 11.5만 |
|---|
| 2026.02.04 | ₩16,991 | ₩17,037 | ₩16,723 | ₩16,764 | -1.34% | 17.1만 |
|---|
| 2026.02.03 | ₩16,978 | ₩17,112 | ₩16,790 | ₩16,924 | -0.32% | 31.1만 |
|---|
| 2026.02.02 | ₩16,764 | ₩17,072 | ₩16,723 | ₩17,032 | +1.60% | 19.4만 |
|---|
| 2026.01.30 | ₩16,817 | ₩16,817 | ₩16,710 | ₩16,764 | -0.32% | 15.8만 |
|---|
| 2026.01.29 | ₩16,697 | ₩16,750 | ₩16,616 | ₩16,697 | 0.00% | 10.8만 |
|---|
| 2026.01.28 | ₩16,777 | ₩16,865 | ₩16,616 | ₩16,683 | -0.56% | 21.4만 |
|---|
| 2026.01.27 | ₩17,099 | ₩17,159 | ₩16,937 | ₩16,965 | -0.78% | 20만 |
|---|
| 2026.01.26 | ₩17,206 | ₩17,286 | ₩17,152 | ₩17,166 | -0.23% | 13.9만 |
|---|
| 2026.01.23 | ₩17,139 | ₩17,340 | ₩17,085 | ₩17,206 | +0.39% | 18.9만 |
|---|
| 2026.01.22 | ₩17,273 | ₩17,460 | ₩17,217 | ₩17,353 | +0.47% | 22.3만 |
|---|
| 2026.01.21 | ₩17,005 | ₩17,313 | ₩17,005 | ₩17,313 | +1.81% | 22.7만 |
|---|
| 2026.01.20 | ₩17,045 | ₩17,192 | ₩16,978 | ₩17,018 | -0.16% | 11.6만 |
|---|
| 2026.01.16 | ₩17,233 | ₩17,246 | ₩17,058 | ₩17,112 | -0.70% | 76.5만 |
|---|
| 2026.01.15 | ₩17,353 | ₩17,353 | ₩17,045 | ₩17,125 | -1.31% | 25.9만 |
|---|
| 2026.01.14 | ₩17,125 | ₩17,353 | ₩17,099 | ₩17,313 | +1.10% | 18.7만 |
|---|
| 2026.01.13 | ₩17,179 | ₩17,179 | ₩17,045 | ₩17,125 | -0.31% | 24만 |
|---|
| 2026.01.12 | ₩17,300 | ₩17,326 | ₩17,045 | ₩17,192 | -0.62% | 25.8만 |
|---|
| 2026.01.09 | ₩17,152 | ₩17,487 | ₩17,152 | ₩17,300 | +0.86% | 14.2만 |
|---|
| 2026.01.08 | ₩17,259 | ₩17,380 | ₩17,025 | ₩17,179 | -0.47% | 11.6만 |
|---|
| 2026.01.07 | ₩17,246 | ₩17,501 | ₩17,213 | ₩17,367 | +0.70% | 21.7만 |
|---|
| 2026.01.06 | ₩16,951 | ₩17,233 | ₩16,951 | ₩17,192 | +1.42% | 14.6만 |
|---|
| 2026.01.05 | ₩17,005 | ₩17,045 | ₩16,616 | ₩16,871 | -0.79% | 22.8만 |
|---|
| 2026.01.02 | ₩17,206 | ₩17,206 | ₩16,886 | ₩16,965 | -1.40% | 15.3만 |
|---|
| 2025.12.31 | ₩17,219 | ₩17,259 | ₩16,924 | ₩17,125 | -0.54% | 17.2만 |
|---|
| 2025.12.30 | ₩17,487 | ₩17,501 | ₩17,300 | ₩17,326 | -0.92% | 19.1만 |
|---|
| 2025.12.29 | ₩17,661 | ₩17,675 | ₩17,393 | ₩17,487 | -0.99% | 15.1만 |
|---|
| 2025.12.26 | ₩17,621 | ₩17,648 | ₩17,487 | ₩17,648 | +0.15% | 8.3만 |
|---|
| 2025.12.24 | ₩17,313 | ₩17,661 | ₩17,313 | ₩17,594 | +1.63% | 14.9만 |
|---|
| 2025.12.23 | ₩17,259 | ₩17,407 | ₩17,199 | ₩17,407 | +0.85% | 12.1만 |
|---|
| 2025.12.22 | ₩16,924 | ₩17,286 | ₩16,871 | ₩17,206 | +1.66% | 23.2만 |
|---|
| 2025.12.19 | ₩16,750 | ₩17,085 | ₩16,750 | ₩16,978 | +1.36% | 12.5만 |
|---|
| 2025.12.18 | ₩16,549 | ₩16,831 | ₩16,530 | ₩16,737 | +1.13% | 11.9만 |
|---|
| 2025.12.17 | ₩16,777 | ₩16,883 | ₩16,616 | ₩16,697 | -0.48% | 7.7만 |
|---|
| 2025.12.16 | ₩16,831 | ₩16,924 | ₩16,576 | ₩16,643 | -1.11% | 13.1만 |
|---|
| 2025.12.15 | ₩16,898 | ₩17,005 | ₩16,857 | ₩16,924 | +0.16% | 11.1만 |
|---|
| 2025.12.12 | ₩17,045 | ₩17,045 | ₩16,872 | ₩16,884 | -0.94% | 13만 |
|---|
| 2025.12.11 | ₩16,991 | ₩17,112 | ₩16,884 | ₩17,072 | +0.47% | 7.5만 |
|---|
| 2025.12.10 | ₩16,710 | ₩16,938 | ₩16,710 | ₩16,924 | +1.28% | 16.8만 |
|---|
| 2025.12.09 | ₩16,790 | ₩16,857 | ₩16,643 | ₩16,670 | -0.72% | 14.9만 |
|---|
| 2025.12.08 | ₩16,750 | ₩16,800 | ₩16,656 | ₩16,697 | -0.32% | 11.6만 |
|---|
| 2025.12.05 | ₩16,790 | ₩16,951 | ₩16,790 | ₩16,804 | +0.08% | 12.5만 |
|---|
| 2025.12.04 | ₩16,817 | ₩16,899 | ₩16,710 | ₩16,857 | +0.24% | 13.3만 |
|---|
| 2025.12.03 | ₩16,871 | ₩17,045 | ₩16,857 | ₩16,965 | +0.56% | 17.8만 |
|---|
| 2025.12.02 | ₩17,005 | ₩17,111 | ₩16,804 | ₩16,804 | -1.18% | 13.5만 |
|---|
| 2025.12.01 | ₩17,326 | ₩17,357 | ₩17,085 | ₩17,085 | -1.39% | 12.4만 |
|---|
| 2025.11.28 | ₩17,420 | ₩17,420 | ₩17,219 | ₩17,300 | -0.69% | 15만 |
|---|
| 2025.11.26 | ₩17,166 | ₩17,420 | ₩17,099 | ₩17,393 | +1.33% | 15.6만 |
|---|
| 2025.11.25 | ₩16,750 | ₩17,152 | ₩16,750 | ₩17,058 | +1.84% | 12.3만 |
|---|
| 2025.11.24 | ₩16,643 | ₩16,831 | ₩16,536 | ₩16,764 | +0.72% | 15.2만 |
|---|
| 2025.11.21 | ₩16,616 | ₩16,797 | ₩16,429 | ₩16,616 | 0.00% | 16.6만 |
|---|
| 2025.11.20 | ₩16,924 | ₩17,085 | ₩16,750 | ₩16,777 | -0.87% | 9만 |
|---|
| 2025.11.19 | ₩16,898 | ₩16,946 | ₩16,730 | ₩16,764 | -0.79% | 12.8만 |
|---|
| 2025.11.18 | ₩16,965 | ₩16,965 | ₩16,697 | ₩16,857 | -0.63% | 11.6만 |
|---|
| 2025.11.17 | ₩16,857 | ₩17,062 | ₩16,817 | ₩16,965 | +0.64% | 19.2만 |
|---|
| 2025.11.14 | ₩16,884 | ₩17,002 | ₩16,817 | ₩16,857 | -0.16% | 14.1만 |
|---|
| 2025.11.13 | ₩16,965 | ₩17,166 | ₩16,898 | ₩16,918 | -0.28% | 10.3만 |
|---|
| 2025.11.12 | ₩16,884 | ₩17,045 | ₩16,831 | ₩17,018 | +0.79% | 11.5만 |
|---|
| 2025.11.11 | ₩16,375 | ₩16,831 | ₩16,375 | ₩16,764 | +2.37% | 11.5만 |
|---|
| 2025.11.10 | ₩16,268 | ₩16,482 | ₩16,228 | ₩16,348 | +0.49% | 16만 |
|---|
| 2025.11.07 | ₩16,201 | ₩16,402 | ₩16,024 | ₩16,161 | -0.25% | 18.1만 |
|---|
| 2025.11.06 | ₩16,174 | ₩16,281 | ₩16,053 | ₩16,214 | +0.25% | 15.7만 |
|---|
| 2025.11.05 | ₩15,986 | ₩16,147 | ₩15,879 | ₩16,080 | +0.59% | 19만 |
|---|
| 2025.11.04 | ₩16,482 | ₩16,616 | ₩15,906 | ₩15,946 | -3.25% | 38.6만 |
|---|
| 2025.11.03 | ₩17,300 | ₩17,420 | ₩16,563 | ₩16,697 | -3.49% | 36.7만 |
|---|
| 2025.10.31 | ₩17,594 | ₩17,594 | ₩17,312 | ₩17,514 | -0.46% | 15.9만 |
|---|
| 2025.10.30 | ₩17,380 | ₩17,581 | ₩17,286 | ₩17,541 | +0.93% | 12.5만 |
|---|
| 2025.10.29 | ₩17,527 | ₩17,541 | ₩17,367 | ₩17,407 | -0.69% | 13.5만 |
|---|
| 2025.10.28 | ₩17,447 | ₩17,527 | ₩17,288 | ₩17,487 | +0.23% | 12.9만 |
|---|
| 2025.10.27 | ₩17,340 | ₩17,447 | ₩17,179 | ₩17,447 | +0.62% | 14.3만 |
|---|
| 2025.10.24 | ₩17,192 | ₩17,326 | ₩17,166 | ₩17,259 | +0.39% | 11.1만 |
|---|
| 2025.10.23 | ₩17,300 | ₩17,487 | ₩17,246 | ₩17,340 | +0.23% | 10.1만 |
|---|
| 2025.10.22 | ₩17,541 | ₩17,594 | ₩17,313 | ₩17,340 | -1.15% | 15.7만 |
|---|
| 2025.10.21 | ₩17,514 | ₩17,554 | ₩17,407 | ₩17,514 | 0.00% | 10.8만 |
|---|
| 2025.10.20 | ₩17,286 | ₩17,514 | ₩17,286 | ₩17,487 | +1.16% | 14.3만 |
|---|
| 2025.10.17 | ₩17,246 | ₩17,340 | ₩17,132 | ₩17,259 | +0.08% | 9.3만 |
|---|
| 2025.10.16 | ₩17,420 | ₩17,474 | ₩17,166 | ₩17,219 | -1.15% | 14.6만 |
|---|
| 2025.10.15 | ₩17,380 | ₩17,420 | ₩17,242 | ₩17,420 | +0.23% | 8.6만 |
|---|
| 2025.10.14 | ₩17,286 | ₩17,434 | ₩17,179 | ₩17,380 | +0.54% | 13.2만 |
|---|
| 2025.10.13 | ₩17,045 | ₩17,420 | ₩17,045 | ₩17,326 | +1.65% | 13.2만 |
|---|
| 2025.10.10 | ₩17,313 | ₩17,380 | ₩17,045 | ₩17,045 | -1.55% | 14.8만 |
|---|