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 | ₩16,109 | ₩16,498 | ₩16,109 | ₩16,471 | +2.25% | 10.9만 |
| 2026.10.08 | ₩16,337 | ₩16,337 | ₩15,935 | ₩16,109 | -1.40% | 17.6만 |
| 2026.10.07 | ₩16,364 | ₩16,621 | ₩16,329 | ₩16,364 | 0.00% | 7.2만 |
| 2026.10.06 | ₩16,511 | ₩16,592 | ₩16,258 | ₩16,471 | -0.24% | 10.9만 |
| 2026.10.05 | ₩16,632 | ₩16,671 | ₩16,109 | ₩16,444 | -1.13% | 18.8만 |
| 2026.10.02 | ₩16,900 | ₩16,954 | ₩16,471 | ₩16,565 | -1.98% | 14.9만 |
| 2026.10.01 | ₩17,490 | ₩17,584 | ₩16,914 | ₩16,927 | -3.22% | 14.8만 |
| 2026.09.30 | ₩17,477 | ₩17,761 | ₩17,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,490 |
| +0.08% |
| 9.3만 |
| 2026.09.29 | ₩17,745 | ₩17,967 | ₩17,316 | ₩17,477 | -1.51% | 14.6만 |
|---|
| 2026.09.28 | ₩17,692 | ₩17,893 | ₩17,557 | ₩17,692 | 0.00% | 8.6만 |
|---|
| 2026.09.25 | ₩17,772 | ₩17,877 | ₩17,658 | ₩17,745 | -0.15% | 9.8만 |
|---|
| 2026.09.24 | ₩17,853 | ₩18,081 | ₩17,752 | ₩17,866 | +0.08% | 7.9만 |
|---|
| 2026.09.23 | ₩18,617 | ₩18,617 | ₩17,933 | ₩17,933 | -3.67% | 14.7만 |
|---|
| 2026.09.22 | ₩18,268 | ₩18,724 | ₩18,242 | ₩18,644 | +2.06% | 13.2만 |
|---|
| 2026.09.21 | ₩18,094 | ₩18,510 | ₩17,973 | ₩18,376 | +1.56% | 13.9만 |
|---|
| 2026.09.18 | ₩18,094 | ₩18,215 | ₩17,920 | ₩18,000 | -0.52% | 7.9만 |
|---|
| 2026.09.17 | ₩17,960 | ₩18,389 | ₩17,893 | ₩17,893 | -0.37% | 9.1만 |
|---|
| 2026.09.16 | ₩17,973 | ₩18,215 | ₩17,799 | ₩17,866 | -0.60% | 9.4만 |
|---|
| 2026.09.15 | ₩18,188 | ₩18,290 | ₩17,960 | ₩18,027 | -0.88% | 9.8만 |
|---|
| 2026.09.14 | ₩17,973 | ₩18,416 | ₩17,973 | ₩18,268 | +1.64% | 11.4만 |
|---|
| 2026.09.11 | ₩18,282 | ₩18,402 | ₩17,920 | ₩17,960 | -1.76% | 6.7만 |
|---|
| 2026.09.10 | ₩18,349 | ₩18,443 | ₩18,107 | ₩18,107 | -1.32% | 7만 |
|---|
| 2026.09.09 | ₩18,905 | ₩18,926 | ₩18,429 | ₩18,443 | -2.45% | 12.2만 |
|---|
| 2026.09.08 | ₩18,885 | ₩18,892 | ₩18,698 | ₩18,765 | -0.64% | 8.3만 |
|---|
| 2026.09.04 | ₩18,939 | ₩19,073 | ₩18,912 | ₩19,019 | +0.42% | 7.6만 |
|---|
| 2026.09.03 | ₩18,912 | ₩19,048 | ₩18,818 | ₩18,939 | +0.14% | 7.1만 |
|---|
| 2026.09.02 | ₩18,765 | ₩18,912 | ₩18,765 | ₩18,859 | +0.50% | 6.1만 |
|---|
| 2026.09.01 | ₩18,872 | ₩18,907 | ₩18,684 | ₩18,724 | -0.78% | 8.5만 |
|---|
| 2026.08.31 | ₩18,818 | ₩18,899 | ₩18,684 | ₩18,859 | +0.21% | 12.4만 |
|---|
| 2026.08.28 | ₩18,832 | ₩18,852 | ₩18,577 | ₩18,711 | -0.64% | 10.9만 |
|---|
| 2026.08.27 | ₩18,899 | ₩19,048 | ₩18,738 | ₩18,805 | -0.50% | 4.5만 |
|---|
| 2026.08.26 | ₩19,019 | ₩19,087 | ₩18,818 | ₩18,899 | -0.63% | 12.5만 |
|---|
| 2026.08.25 | ₩18,765 | ₩19,100 | ₩18,749 | ₩19,073 | +1.64% | 9.4만 |
|---|
| 2026.08.24 | ₩18,979 | ₩19,033 | ₩18,711 | ₩18,711 | -1.41% | 9.2만 |
|---|
| 2026.08.21 | ₩18,899 | ₩19,234 | ₩18,899 | ₩19,087 | +0.99% | 14.6만 |
|---|
| 2026.08.20 | ₩19,341 | ₩19,382 | ₩18,724 | ₩18,724 | -3.19% | 21.5만 |
|---|
| 2026.08.19 | ₩19,154 | ₩19,449 | ₩19,113 | ₩19,341 | +0.98% | 23.8만 |
|---|
| 2026.08.18 | ₩18,832 | ₩19,037 | ₩18,821 | ₩18,966 | +0.71% | 12.2만 |
|---|
| 2026.08.17 | ₩18,805 | ₩18,912 | ₩18,684 | ₩18,818 | +0.07% | 13.4만 |
|---|
| 2026.08.14 | ₩18,711 | ₩18,859 | ₩18,653 | ₩18,765 | +0.29% | 12.5만 |
|---|
| 2026.08.13 | ₩18,778 | ₩18,912 | ₩18,617 | ₩18,617 | -0.86% | 13.9만 |
|---|
| 2026.08.12 | ₩18,617 | ₩18,778 | ₩18,573 | ₩18,738 | +0.65% | 8.8만 |
|---|
| 2026.08.11 | ₩18,563 | ₩18,617 | ₩18,456 | ₩18,617 | +0.29% | 12.4만 |
|---|
| 2026.08.10 | ₩18,322 | ₩18,530 | ₩18,282 | ₩18,523 | +1.10% | 8.3만 |
|---|
| 2026.08.07 | ₩18,134 | ₩18,376 | ₩18,134 | ₩18,322 | +1.04% | 7.9만 |
|---|
| 2026.08.06 | ₩18,040 | ₩18,180 | ₩17,960 | ₩18,067 | +0.15% | 7.6만 |
|---|
| 2026.08.05 | ₩17,973 | ₩18,268 | ₩17,705 | ₩17,906 | -0.37% | 20.6만 |
|---|
| 2026.08.04 | ₩17,933 | ₩18,040 | ₩17,812 | ₩17,933 | 0.00% | 7.6만 |
|---|
| 2026.08.03 | ₩17,987 | ₩18,054 | ₩17,853 | ₩17,946 | -0.22% | 13만 |
|---|
| 2026.07.31 | ₩17,853 | ₩18,000 | ₩17,692 | ₩17,826 | -0.15% | 12만 |
|---|
| 2026.07.30 | ₩17,665 | ₩17,940 | ₩17,504 | ₩17,812 | +0.84% | 11.2만 |
|---|
| 2026.07.29 | ₩17,920 | ₩18,027 | ₩17,705 | ₩17,745 | -0.97% | 13.3만 |
|---|
| 2026.07.28 | ₩17,692 | ₩17,973 | ₩17,680 | ₩17,920 | +1.29% | 16.7만 |
|---|
| 2026.07.27 | ₩17,598 | ₩17,786 | ₩17,437 | ₩17,651 | +0.30% | 16.1만 |
|---|
| 2026.07.24 | ₩17,665 | ₩17,745 | ₩17,571 | ₩17,598 | -0.38% | 7.1만 |
|---|
| 2026.07.23 | ₩17,544 | ₩17,678 | ₩17,303 | ₩17,571 | +0.15% | 8.6만 |
|---|
| 2026.07.22 | ₩18,014 | ₩18,148 | ₩17,759 | ₩17,772 | -1.34% | 14.4만 |
|---|
| 2026.07.21 | ₩17,839 | ₩17,960 | ₩17,705 | ₩17,946 | +0.60% | 11만 |
|---|
| 2026.07.20 | ₩17,933 | ₩17,973 | ₩17,853 | ₩17,893 | -0.22% | 17.5만 |
|---|
| 2026.07.17 | ₩17,906 | ₩18,134 | ₩17,718 | ₩17,812 | -0.52% | 88.1만 |
|---|
| 2026.07.16 | ₩17,799 | ₩18,081 | ₩17,799 | ₩18,027 | +1.28% | 17.7만 |
|---|
| 2026.07.15 | ₩17,692 | ₩17,745 | ₩17,578 | ₩17,745 | +0.30% | 14.2만 |
|---|
| 2026.07.14 | ₩17,960 | ₩18,034 | ₩17,625 | ₩17,665 | -1.64% | 18.6만 |
|---|
| 2026.07.13 | ₩18,228 | ₩18,424 | ₩17,792 | ₩17,960 | -1.47% | 24.3만 |
|---|
| 2026.07.10 | ₩18,429 | ₩18,429 | ₩18,107 | ₩18,228 | -1.09% | 13.4만 |
|---|
| 2026.07.09 | ₩18,107 | ₩18,376 | ₩18,107 | ₩18,309 | +1.11% | 11.6만 |
|---|
| 2026.07.08 | ₩18,268 | ₩18,376 | ₩18,054 | ₩18,081 | -1.03% | 9.9만 |
|---|
| 2026.07.07 | ₩18,362 | ₩18,429 | ₩18,258 | ₩18,335 | -0.15% | 11.4만 |
|---|
| 2026.07.06 | ₩18,456 | ₩18,456 | ₩18,215 | ₩18,349 | -0.58% | 19.3만 |
|---|
| 2026.07.02 | ₩18,081 | ₩18,496 | ₩18,081 | ₩18,496 | +2.30% | 24.2만 |
|---|
| 2026.07.01 | ₩18,067 | ₩18,242 | ₩18,014 | ₩18,027 | -0.22% | 16.3만 |
|---|
| 2026.06.30 | ₩17,946 | ₩18,161 | ₩17,893 | ₩17,973 | +0.15% | 27.1만 |
|---|
| 2026.06.29 | ₩17,678 | ₩17,893 | ₩17,560 | ₩17,853 | +0.99% | 21.9만 |
|---|
| 2026.06.26 | ₩17,028 | ₩17,571 | ₩17,028 | ₩17,571 | +3.19% | 20만 |
|---|
| 2026.06.25 | ₩17,289 | ₩17,423 | ₩17,249 | ₩17,262 | -0.16% | 22.2만 |
|---|
| 2026.06.24 | ₩17,101 | ₩17,209 | ₩16,981 | ₩17,142 | +0.24% | 30.1만 |
|---|
| 2026.06.23 | ₩16,940 | ₩17,101 | ₩16,940 | ₩16,981 | +0.24% | 6.6만 |
|---|
| 2026.06.22 | ₩17,008 | ₩17,249 | ₩16,927 | ₩17,155 | +0.87% | 14.2만 |
|---|
| 2026.06.18 | ₩16,820 | ₩17,034 | ₩16,739 | ₩17,021 | +1.20% | 8만 |
|---|
| 2026.06.17 | ₩16,458 | ₩16,780 | ₩16,458 | ₩16,619 | +0.98% | 10만 |
|---|
| 2026.06.16 | ₩16,471 | ₩16,592 | ₩16,404 | ₩16,417 | -0.33% | 5.1만 |
|---|
| 2026.06.15 | ₩16,592 | ₩16,632 | ₩16,404 | ₩16,511 | -0.49% | 13.6만 |
|---|
| 2026.06.12 | ₩16,578 | ₩16,645 | ₩16,350 | ₩16,417 | -0.97% | 5.4만 |
|---|
| 2026.06.11 | ₩16,364 | ₩16,712 | ₩16,189 | ₩16,578 | +1.31% | 7.3만 |
|---|
| 2026.06.10 | ₩16,417 | ₩16,632 | ₩16,230 | ₩16,337 | -0.49% | 7.5만 |
|---|
| 2026.06.09 | ₩16,471 | ₩16,766 | ₩16,095 | ₩16,323 | -0.90% | 13.7만 |
|---|
| 2026.06.08 | ₩16,645 | ₩16,887 | ₩16,431 | ₩16,525 | -0.73% | 11.5만 |
|---|
| 2026.06.05 | ₩16,712 | ₩16,940 | ₩16,686 | ₩16,686 | -0.16% | 11.4만 |
|---|
| 2026.06.04 | ₩16,565 | ₩16,833 | ₩16,515 | ₩16,766 | +1.21% | 6.4만 |
|---|
| 2026.06.03 | ₩16,780 | ₩16,780 | ₩16,364 | ₩16,458 | -1.92% | 10.8만 |
|---|
| 2026.06.02 | ₩17,115 | ₩17,115 | ₩16,699 | ₩16,820 | -1.72% | 14.2만 |
|---|
| 2026.06.01 | ₩17,195 | ₩17,273 | ₩17,034 | ₩17,195 | 0.00% | 8만 |
|---|
| 2026.05.29 | ₩17,410 | ₩17,437 | ₩17,195 | ₩17,289 | -0.69% | 11.3만 |
|---|
| 2026.05.28 | ₩17,088 | ₩17,303 | ₩16,994 | ₩17,303 | +1.26% | 12.7만 |
|---|
| 2026.05.27 | ₩17,169 | ₩17,303 | ₩16,940 | ₩16,940 | -1.33% | 8.1만 |
|---|
| 2026.05.26 | ₩17,209 | ₩17,331 | ₩17,034 | ₩17,169 | -0.23% | 8.7만 |
|---|
| 2026.05.22 | ₩17,262 | ₩17,329 | ₩17,175 | ₩17,209 | -0.31% | 7.7만 |
|---|
| 2026.05.21 | ₩17,142 | ₩17,249 | ₩17,055 | ₩17,182 | +0.23% | 8.3만 |
|---|
| 2026.05.20 | ₩17,303 | ₩17,370 | ₩17,155 | ₩17,343 | +0.23% | 11만 |
|---|
| 2026.05.19 | ₩17,128 | ₩17,410 | ₩17,049 | ₩17,209 | +0.47% | 9.9만 |
|---|
| 2026.05.18 | ₩16,967 | ₩17,222 | ₩16,967 | ₩17,155 | +1.11% | 7.8만 |
|---|
| 2026.05.15 | ₩17,101 | ₩17,169 | ₩16,967 | ₩16,967 | -0.78% | 12.1만 |
|---|
| 2026.05.14 | ₩17,423 | ₩17,437 | ₩17,236 | ₩17,323 | -0.58% | 11.5만 |
|---|
| 2026.05.13 | ₩17,343 | ₩17,437 | ₩17,241 | ₩17,343 | 0.00% | 7.3만 |
|---|
| 2026.05.12 | ₩17,182 | ₩17,370 | ₩17,169 | ₩17,350 | +0.98% | 6만 |
|---|
| 2026.05.11 | ₩17,182 | ₩17,249 | ₩17,115 | ₩17,169 | -0.08% | 7.3만 |
|---|
| 2026.05.08 | ₩17,276 | ₩17,289 | ₩17,061 | ₩17,195 | -0.47% | 12.4만 |
|---|
| 2026.05.07 | ₩17,209 | ₩17,253 | ₩17,101 | ₩17,182 | -0.16% | 6.2만 |
|---|
| 2026.05.06 | ₩17,101 | ₩17,169 | ₩16,981 | ₩17,169 | +0.39% | 6.8만 |
|---|
| 2026.05.05 | ₩16,981 | ₩17,101 | ₩16,927 | ₩17,034 | +0.32% | 10.6만 |
|---|
| 2026.05.04 | ₩16,873 | ₩16,967 | ₩16,860 | ₩16,954 | +0.48% | 6.4만 |
|---|
| 2026.05.01 | ₩17,101 | ₩17,128 | ₩16,873 | ₩16,873 | -1.33% | 7.7만 |
|---|
| 2026.04.30 | ₩17,034 | ₩17,209 | ₩16,900 | ₩17,101 | +0.39% | 12.4만 |
|---|
| 2026.04.29 | ₩16,739 | ₩16,967 | ₩16,645 | ₩16,967 | +1.36% | 10.8만 |
|---|
| 2026.04.28 | ₩16,699 | ₩16,860 | ₩16,511 | ₩16,739 | +0.24% | 5.6만 |
|---|
| 2026.04.27 | ₩16,149 | ₩16,695 | ₩16,149 | ₩16,538 | +2.41% | 15.7만 |
|---|
| 2026.04.24 | ₩16,323 | ₩16,484 | ₩16,069 | ₩16,149 | -1.07% | 15만 |
|---|
| 2026.04.23 | ₩16,458 | ₩16,704 | ₩16,283 | ₩16,377 | -0.49% | 8.2만 |
|---|
| 2026.04.22 | ₩16,672 | ₩16,847 | ₩16,511 | ₩16,511 | -0.97% | 6.5만 |
|---|
| 2026.04.21 | ₩17,075 | ₩17,075 | ₩16,833 | ₩16,833 | -1.41% | 11.1만 |
|---|
| 2026.04.20 | ₩17,195 | ₩17,209 | ₩17,021 | ₩17,048 | -0.86% | 7.6만 |
|---|
| 2026.04.17 | ₩17,115 | ₩17,236 | ₩17,095 | ₩17,222 | +0.63% | 9.5만 |
|---|
| 2026.04.16 | ₩17,142 | ₩17,155 | ₩16,833 | ₩16,994 | -0.86% | 11.5만 |
|---|
| 2026.04.15 | ₩16,967 | ₩17,142 | ₩16,833 | ₩17,142 | +1.03% | 7.6만 |
|---|
| 2026.04.14 | ₩16,766 | ₩17,021 | ₩16,733 | ₩16,833 | +0.40% | 7.1만 |
|---|
| 2026.04.13 | ₩16,350 | ₩16,739 | ₩16,314 | ₩16,672 | +1.97% | 7만 |
|---|
| 2026.04.10 | ₩16,431 | ₩16,525 | ₩16,417 | ₩16,444 | +0.08% | 4만 |
|---|
| 2026.04.09 | ₩16,042 | ₩16,417 | ₩16,042 | ₩16,337 | +1.84% | 9.5만 |
|---|
| 2026.04.08 | ₩16,149 | ₩16,163 | ₩15,961 | ₩16,042 | -0.66% | 5.3만 |
|---|
| 2026.04.07 | ₩15,841 | ₩16,042 | ₩15,707 | ₩15,841 | 0.00% | 7.8만 |
|---|
| 2026.04.06 | ₩15,921 | ₩16,163 | ₩15,733 | ₩15,733 | -1.18% | 10.6만 |
|---|
| 2026.04.02 | ₩15,854 | ₩16,203 | ₩15,761 | ₩15,908 | +0.34% | 9만 |
|---|
| 2026.04.01 | ₩15,693 | ₩16,082 | ₩15,693 | ₩15,908 | +1.37% | 8.9만 |
|---|
| 2026.03.31 | ₩15,250 | ₩15,800 | ₩15,224 | ₩15,653 | +2.64% | 16.9만 |
|---|
| 2026.03.30 | ₩15,250 | ₩15,425 | ₩14,996 | ₩15,103 | -0.97% | 11.7만 |
|---|
| 2026.03.27 | ₩15,760 | ₩15,760 | ₩15,103 | ₩15,250 | -3.23% | 12.3만 |
|---|
| 2026.03.26 | ₩15,814 | ₩15,988 | ₩15,814 | ₩15,814 | 0.00% | 6.1만 |
|---|
| 2026.03.25 | ₩15,733 | ₩15,988 | ₩15,733 | ₩15,814 | +0.51% | 6.5만 |
|---|
| 2026.03.24 | ₩15,733 | ₩15,881 | ₩15,666 | ₩15,720 | -0.09% | 10.5만 |
|---|
| 2026.03.23 | ₩16,095 | ₩16,176 | ₩15,961 | ₩16,002 | -0.58% | 7.5만 |
|---|
| 2026.03.20 | ₩16,203 | ₩16,277 | ₩15,867 | ₩15,908 | -1.82% | 8.8만 |
|---|
| 2026.03.19 | ₩16,404 | ₩16,431 | ₩16,203 | ₩16,310 | -0.57% | 7.2만 |
|---|
| 2026.03.18 | ₩16,672 | ₩16,684 | ₩16,491 | ₩16,511 | -0.97% | 7.3만 |
|---|
| 2026.03.17 | ₩16,605 | ₩16,820 | ₩16,565 | ₩16,712 | +0.65% | 9.4만 |
|---|
| 2026.03.16 | ₩16,203 | ₩16,592 | ₩16,203 | ₩16,511 | +1.90% | 16.6만 |
|---|
| 2026.03.13 | ₩16,270 | ₩16,534 | ₩16,189 | ₩16,203 | -0.41% | 15만 |
|---|
| 2026.03.12 | ₩16,297 | ₩16,471 | ₩16,230 | ₩16,256 | -0.25% | 13.8만 |
|---|
| 2026.03.11 | ₩16,297 | ₩16,498 | ₩16,256 | ₩16,444 | +0.91% | 6.1만 |
|---|
| 2026.03.10 | ₩16,243 | ₩16,484 | ₩16,243 | ₩16,337 | +0.58% | 8.9만 |
|---|
| 2026.03.09 | ₩15,988 | ₩16,256 | ₩15,894 | ₩16,230 | +1.51% | 13.1만 |
|---|
| 2026.03.06 | ₩16,216 | ₩16,256 | ₩15,988 | ₩16,176 | -0.25% | 15만 |
|---|
| 2026.03.05 | ₩16,686 | ₩16,686 | ₩16,310 | ₩16,350 | -2.01% | 15만 |
|---|
| 2026.03.04 | ₩16,552 | ₩16,753 | ₩16,498 | ₩16,739 | +1.13% | 12.7만 |
|---|
| 2026.03.03 | ₩16,672 | ₩16,757 | ₩16,270 | ₩16,578 | -0.56% | 25.3만 |
|---|
| 2026.03.02 | ₩16,847 | ₩16,900 | ₩16,712 | ₩16,860 | +0.08% | 15.9만 |
|---|
| 2026.02.27 | ₩16,900 | ₩17,182 | ₩16,824 | ₩17,101 | +1.19% | 20.5만 |
|---|
| 2026.02.26 | ₩16,940 | ₩17,048 | ₩16,739 | ₩16,900 | -0.24% | 20.8만 |
|---|
| 2026.02.25 | ₩17,034 | ₩17,101 | ₩16,927 | ₩17,008 | -0.16% | 9.2만 |
|---|
| 2026.02.24 | ₩17,061 | ₩17,088 | ₩16,940 | ₩16,981 | -0.47% | 7.5만 |
|---|
| 2026.02.23 | ₩16,927 | ₩17,128 | ₩16,927 | ₩17,061 | +0.79% | 10.7만 |
|---|
| 2026.02.20 | ₩17,142 | ₩17,262 | ₩16,981 | ₩16,981 | -0.94% | 11.5만 |
|---|
| 2026.02.19 | ₩17,303 | ₩17,303 | ₩17,061 | ₩17,289 | -0.08% | 12.6만 |
|---|
| 2026.02.18 | ₩17,169 | ₩17,329 | ₩17,124 | ₩17,209 | +0.23% | 17.6만 |
|---|
| 2026.02.17 | ₩17,008 | ₩17,115 | ₩16,967 | ₩17,075 | +0.39% | 16.3만 |
|---|
| 2026.02.13 | ₩16,900 | ₩17,034 | ₩16,847 | ₩16,967 | +0.40% | 15.5만 |
|---|
| 2026.02.12 | ₩17,048 | ₩17,048 | ₩16,833 | ₩16,900 | -0.87% | 15.6만 |
|---|
| 2026.02.11 | ₩16,793 | ₩16,967 | ₩16,699 | ₩16,954 | +0.96% | 10.6만 |
|---|
| 2026.02.10 | ₩16,659 | ₩16,833 | ₩16,659 | ₩16,766 | +0.64% | 10.7만 |
|---|
| 2026.02.09 | ₩16,820 | ₩16,820 | ₩16,645 | ₩16,686 | -0.80% | 16.2만 |
|---|
| 2026.02.06 | ₩16,484 | ₩16,773 | ₩16,484 | ₩16,739 | +1.55% | 11.9만 |
|---|
| 2026.02.05 | ₩16,672 | ₩16,766 | ₩16,458 | ₩16,471 | -1.21% | 11.5만 |
|---|
| 2026.02.04 | ₩17,008 | ₩17,053 | ₩16,739 | ₩16,780 | -1.34% | 17.1만 |
|---|
| 2026.02.03 | ₩16,994 | ₩17,128 | ₩16,806 | ₩16,940 | -0.32% | 31.1만 |
|---|
| 2026.02.02 | ₩16,780 | ₩17,088 | ₩16,739 | ₩17,048 | +1.60% | 19.4만 |
|---|
| 2026.01.30 | ₩16,833 | ₩16,833 | ₩16,726 | ₩16,780 | -0.32% | 15.8만 |
|---|
| 2026.01.29 | ₩16,712 | ₩16,766 | ₩16,632 | ₩16,712 | 0.00% | 10.8만 |
|---|
| 2026.01.28 | ₩16,793 | ₩16,881 | ₩16,632 | ₩16,699 | -0.56% | 21.4만 |
|---|
| 2026.01.27 | ₩17,115 | ₩17,175 | ₩16,953 | ₩16,981 | -0.78% | 20만 |
|---|
| 2026.01.26 | ₩17,222 | ₩17,303 | ₩17,169 | ₩17,182 | -0.23% | 13.9만 |
|---|
| 2026.01.23 | ₩17,155 | ₩17,356 | ₩17,101 | ₩17,222 | +0.39% | 18.9만 |
|---|
| 2026.01.22 | ₩17,289 | ₩17,477 | ₩17,233 | ₩17,370 | +0.47% | 22.3만 |
|---|
| 2026.01.21 | ₩17,021 | ₩17,329 | ₩17,021 | ₩17,329 | +1.81% | 22.7만 |
|---|
| 2026.01.20 | ₩17,061 | ₩17,209 | ₩16,994 | ₩17,034 | -0.16% | 11.6만 |
|---|
| 2026.01.16 | ₩17,249 | ₩17,262 | ₩17,075 | ₩17,128 | -0.70% | 76.5만 |
|---|
| 2026.01.15 | ₩17,370 | ₩17,370 | ₩17,061 | ₩17,142 | -1.31% | 25.9만 |
|---|
| 2026.01.14 | ₩17,142 | ₩17,370 | ₩17,115 | ₩17,329 | +1.10% | 18.7만 |
|---|
| 2026.01.13 | ₩17,195 | ₩17,195 | ₩17,061 | ₩17,142 | -0.31% | 24만 |
|---|
| 2026.01.12 | ₩17,316 | ₩17,343 | ₩17,061 | ₩17,209 | -0.62% | 25.8만 |
|---|
| 2026.01.09 | ₩17,169 | ₩17,504 | ₩17,169 | ₩17,316 | +0.86% | 14.2만 |
|---|
| 2026.01.08 | ₩17,276 | ₩17,397 | ₩17,041 | ₩17,195 | -0.47% | 11.6만 |
|---|
| 2026.01.07 | ₩17,262 | ₩17,517 | ₩17,229 | ₩17,383 | +0.70% | 21.7만 |
|---|
| 2026.01.06 | ₩16,967 | ₩17,249 | ₩16,967 | ₩17,209 | +1.42% | 14.6만 |
|---|
| 2026.01.05 | ₩17,021 | ₩17,061 | ₩16,632 | ₩16,887 | -0.79% | 22.8만 |
|---|
| 2026.01.02 | ₩17,222 | ₩17,222 | ₩16,902 | ₩16,981 | -1.40% | 15.3만 |
|---|
| 2025.12.31 | ₩17,236 | ₩17,276 | ₩16,940 | ₩17,142 | -0.54% | 17.2만 |
|---|
| 2025.12.30 | ₩17,504 | ₩17,517 | ₩17,316 | ₩17,343 | -0.92% | 19.1만 |
|---|
| 2025.12.29 | ₩17,678 | ₩17,692 | ₩17,410 | ₩17,504 | -0.99% | 15.1만 |
|---|
| 2025.12.26 | ₩17,638 | ₩17,665 | ₩17,504 | ₩17,665 | +0.15% | 8.3만 |
|---|
| 2025.12.24 | ₩17,329 | ₩17,678 | ₩17,329 | ₩17,611 | +1.63% | 14.9만 |
|---|
| 2025.12.23 | ₩17,276 | ₩17,423 | ₩17,215 | ₩17,423 | +0.85% | 12.1만 |
|---|
| 2025.12.22 | ₩16,940 | ₩17,303 | ₩16,887 | ₩17,222 | +1.66% | 23.2만 |
|---|
| 2025.12.19 | ₩16,766 | ₩17,101 | ₩16,766 | ₩16,994 | +1.36% | 12.5만 |
|---|
| 2025.12.18 | ₩16,565 | ₩16,847 | ₩16,546 | ₩16,753 | +1.13% | 11.9만 |
|---|
| 2025.12.17 | ₩16,793 | ₩16,899 | ₩16,632 | ₩16,712 | -0.48% | 7.7만 |
|---|
| 2025.12.16 | ₩16,847 | ₩16,940 | ₩16,592 | ₩16,659 | -1.11% | 13.1만 |
|---|
| 2025.12.15 | ₩16,914 | ₩17,021 | ₩16,873 | ₩16,940 | +0.16% | 11.1만 |
|---|
| 2025.12.12 | ₩17,061 | ₩17,061 | ₩16,888 | ₩16,900 | -0.94% | 13만 |
|---|
| 2025.12.11 | ₩17,008 | ₩17,128 | ₩16,900 | ₩17,088 | +0.47% | 7.5만 |
|---|
| 2025.12.10 | ₩16,726 | ₩16,954 | ₩16,726 | ₩16,940 | +1.28% | 16.8만 |
|---|
| 2025.12.09 | ₩16,806 | ₩16,873 | ₩16,659 | ₩16,686 | -0.72% | 14.9만 |
|---|
| 2025.12.08 | ₩16,766 | ₩16,816 | ₩16,672 | ₩16,712 | -0.32% | 11.6만 |
|---|
| 2025.12.05 | ₩16,806 | ₩16,967 | ₩16,806 | ₩16,820 | +0.08% | 12.5만 |
|---|
| 2025.12.04 | ₩16,833 | ₩16,915 | ₩16,726 | ₩16,873 | +0.24% | 13.3만 |
|---|
| 2025.12.03 | ₩16,887 | ₩17,061 | ₩16,873 | ₩16,981 | +0.56% | 17.8만 |
|---|
| 2025.12.02 | ₩17,021 | ₩17,127 | ₩16,820 | ₩16,820 | -1.18% | 13.5만 |
|---|
| 2025.12.01 | ₩17,343 | ₩17,374 | ₩17,101 | ₩17,101 | -1.39% | 12.4만 |
|---|
| 2025.11.28 | ₩17,437 | ₩17,437 | ₩17,236 | ₩17,316 | -0.69% | 15만 |
|---|
| 2025.11.26 | ₩17,182 | ₩17,437 | ₩17,115 | ₩17,410 | +1.33% | 15.6만 |
|---|
| 2025.11.25 | ₩16,766 | ₩17,169 | ₩16,766 | ₩17,075 | +1.84% | 12.3만 |
|---|
| 2025.11.24 | ₩16,659 | ₩16,847 | ₩16,552 | ₩16,780 | +0.72% | 15.2만 |
|---|
| 2025.11.21 | ₩16,632 | ₩16,813 | ₩16,444 | ₩16,632 | 0.00% | 16.6만 |
|---|
| 2025.11.20 | ₩16,940 | ₩17,101 | ₩16,766 | ₩16,793 | -0.87% | 9만 |
|---|
| 2025.11.19 | ₩16,914 | ₩16,962 | ₩16,746 | ₩16,780 | -0.79% | 12.8만 |
|---|
| 2025.11.18 | ₩16,981 | ₩16,981 | ₩16,712 | ₩16,873 | -0.63% | 11.6만 |
|---|
| 2025.11.17 | ₩16,873 | ₩17,079 | ₩16,833 | ₩16,981 | +0.64% | 19.2만 |
|---|
| 2025.11.14 | ₩16,900 | ₩17,018 | ₩16,833 | ₩16,873 | -0.16% | 14.1만 |
|---|
| 2025.11.13 | ₩16,981 | ₩17,182 | ₩16,914 | ₩16,934 | -0.28% | 10.3만 |
|---|
| 2025.11.12 | ₩16,900 | ₩17,061 | ₩16,847 | ₩17,034 | +0.79% | 11.5만 |
|---|
| 2025.11.11 | ₩16,391 | ₩16,847 | ₩16,391 | ₩16,780 | +2.37% | 11.5만 |
|---|
| 2025.11.10 | ₩16,283 | ₩16,498 | ₩16,243 | ₩16,364 | +0.49% | 16만 |
|---|
| 2025.11.07 | ₩16,216 | ₩16,417 | ₩16,039 | ₩16,176 | -0.25% | 18.1만 |
|---|
| 2025.11.06 | ₩16,189 | ₩16,297 | ₩16,069 | ₩16,230 | +0.25% | 15.7만 |
|---|
| 2025.11.05 | ₩16,002 | ₩16,163 | ₩15,894 | ₩16,095 | +0.59% | 19만 |
|---|
| 2025.11.04 | ₩16,498 | ₩16,632 | ₩15,921 | ₩15,961 | -3.25% | 38.6만 |
|---|
| 2025.11.03 | ₩17,316 | ₩17,437 | ₩16,578 | ₩16,712 | -3.49% | 36.7만 |
|---|
| 2025.10.31 | ₩17,611 | ₩17,611 | ₩17,328 | ₩17,531 | -0.46% | 15.9만 |
|---|
| 2025.10.30 | ₩17,397 | ₩17,598 | ₩17,303 | ₩17,557 | +0.93% | 12.5만 |
|---|
| 2025.10.29 | ₩17,544 | ₩17,557 | ₩17,383 | ₩17,423 | -0.69% | 13.5만 |
|---|
| 2025.10.28 | ₩17,464 | ₩17,544 | ₩17,304 | ₩17,504 | +0.23% | 12.9만 |
|---|
| 2025.10.27 | ₩17,356 | ₩17,464 | ₩17,195 | ₩17,464 | +0.62% | 14.3만 |
|---|
| 2025.10.24 | ₩17,209 | ₩17,343 | ₩17,182 | ₩17,276 | +0.39% | 11.1만 |
|---|
| 2025.10.23 | ₩17,316 | ₩17,504 | ₩17,262 | ₩17,356 | +0.23% | 10.1만 |
|---|
| 2025.10.22 | ₩17,557 | ₩17,611 | ₩17,329 | ₩17,356 | -1.15% | 15.7만 |
|---|
| 2025.10.21 | ₩17,531 | ₩17,571 | ₩17,423 | ₩17,531 | 0.00% | 10.8만 |
|---|
| 2025.10.20 | ₩17,303 | ₩17,531 | ₩17,303 | ₩17,504 | +1.16% | 14.3만 |
|---|
| 2025.10.17 | ₩17,262 | ₩17,356 | ₩17,148 | ₩17,276 | +0.08% | 9.3만 |
|---|
| 2025.10.16 | ₩17,437 | ₩17,490 | ₩17,182 | ₩17,236 | -1.15% | 14.6만 |
|---|
| 2025.10.15 | ₩17,397 | ₩17,437 | ₩17,258 | ₩17,437 | +0.23% | 8.6만 |
|---|
| 2025.10.14 | ₩17,303 | ₩17,450 | ₩17,195 | ₩17,397 | +0.54% | 13.2만 |
|---|
| 2025.10.13 | ₩17,061 | ₩17,437 | ₩17,061 | ₩17,343 | +1.65% | 13.2만 |
|---|
| 2025.10.10 | ₩17,329 | ₩17,397 | ₩17,061 | ₩17,061 | -1.55% | 14.8만 |
|---|