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 | ₩16,106 | ₩16,495 | ₩16,106 | ₩16,468 | +2.25% | 10.9만 |
| 2026.10.08 | ₩16,334 | ₩16,334 | ₩15,932 | ₩16,106 | -1.40% | 17.6만 |
| 2026.10.07 | ₩16,361 | ₩16,619 | ₩16,326 | ₩16,361 | 0.00% | 7.2만 |
| 2026.10.06 | ₩16,509 | ₩16,589 | ₩16,255 | ₩16,468 | -0.24% | 10.9만 |
| 2026.10.05 | ₩16,629 | ₩16,668 | ₩16,106 | ₩16,442 | -1.13% | 18.8만 |
| 2026.10.02 | ₩16,897 | ₩16,951 | ₩16,468 | ₩16,562 | -1.98% | 14.9만 |
| 2026.10.01 | ₩17,488 | ₩17,581 | ₩16,911 | ₩16,924 | -3.22% | 14.8만 |
| 2026.09.30 | ₩17,474 | ₩17,758 | ₩17,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,488 |
| +0.08% |
| 9.3만 |
| 2026.09.29 | ₩17,742 | ₩17,964 | ₩17,313 | ₩17,474 | -1.51% | 14.6만 |
|---|
| 2026.09.28 | ₩17,689 | ₩17,890 | ₩17,555 | ₩17,689 | 0.00% | 8.6만 |
|---|
| 2026.09.25 | ₩17,769 | ₩17,874 | ₩17,655 | ₩17,742 | -0.15% | 9.8만 |
|---|
| 2026.09.24 | ₩17,850 | ₩18,078 | ₩17,749 | ₩17,863 | +0.08% | 7.9만 |
|---|
| 2026.09.23 | ₩18,614 | ₩18,614 | ₩17,930 | ₩17,930 | -3.67% | 14.7만 |
|---|
| 2026.09.22 | ₩18,265 | ₩18,721 | ₩18,239 | ₩18,641 | +2.06% | 13.2만 |
|---|
| 2026.09.21 | ₩18,091 | ₩18,507 | ₩17,970 | ₩18,373 | +1.56% | 13.9만 |
|---|
| 2026.09.18 | ₩18,091 | ₩18,212 | ₩17,917 | ₩17,997 | -0.52% | 7.9만 |
|---|
| 2026.09.17 | ₩17,957 | ₩18,386 | ₩17,890 | ₩17,890 | -0.37% | 9.1만 |
|---|
| 2026.09.16 | ₩17,970 | ₩18,212 | ₩17,796 | ₩17,863 | -0.60% | 9.4만 |
|---|
| 2026.09.15 | ₩18,185 | ₩18,287 | ₩17,957 | ₩18,024 | -0.88% | 9.8만 |
|---|
| 2026.09.14 | ₩17,970 | ₩18,413 | ₩17,970 | ₩18,265 | +1.64% | 11.4만 |
|---|
| 2026.09.11 | ₩18,279 | ₩18,399 | ₩17,917 | ₩17,957 | -1.76% | 6.7만 |
|---|
| 2026.09.10 | ₩18,346 | ₩18,440 | ₩18,104 | ₩18,104 | -1.32% | 7만 |
|---|
| 2026.09.09 | ₩18,902 | ₩18,922 | ₩18,426 | ₩18,440 | -2.45% | 12.2만 |
|---|
| 2026.09.08 | ₩18,882 | ₩18,889 | ₩18,695 | ₩18,762 | -0.64% | 8.3만 |
|---|
| 2026.09.04 | ₩18,936 | ₩19,070 | ₩18,909 | ₩19,016 | +0.42% | 7.6만 |
|---|
| 2026.09.03 | ₩18,909 | ₩19,045 | ₩18,815 | ₩18,936 | +0.14% | 7.1만 |
|---|
| 2026.09.02 | ₩18,762 | ₩18,909 | ₩18,762 | ₩18,855 | +0.50% | 6.1만 |
|---|
| 2026.09.01 | ₩18,869 | ₩18,904 | ₩18,681 | ₩18,721 | -0.78% | 8.5만 |
|---|
| 2026.08.31 | ₩18,815 | ₩18,896 | ₩18,681 | ₩18,855 | +0.21% | 12.4만 |
|---|
| 2026.08.28 | ₩18,829 | ₩18,849 | ₩18,574 | ₩18,708 | -0.64% | 10.9만 |
|---|
| 2026.08.27 | ₩18,896 | ₩19,045 | ₩18,735 | ₩18,802 | -0.50% | 4.5만 |
|---|
| 2026.08.26 | ₩19,016 | ₩19,083 | ₩18,815 | ₩18,896 | -0.63% | 12.5만 |
|---|
| 2026.08.25 | ₩18,762 | ₩19,097 | ₩18,745 | ₩19,070 | +1.64% | 9.4만 |
|---|
| 2026.08.24 | ₩18,976 | ₩19,030 | ₩18,708 | ₩18,708 | -1.41% | 9.2만 |
|---|
| 2026.08.21 | ₩18,896 | ₩19,231 | ₩18,896 | ₩19,083 | +0.99% | 14.6만 |
|---|
| 2026.08.20 | ₩19,338 | ₩19,378 | ₩18,721 | ₩18,721 | -3.19% | 21.5만 |
|---|
| 2026.08.19 | ₩19,150 | ₩19,446 | ₩19,110 | ₩19,338 | +0.98% | 23.8만 |
|---|
| 2026.08.18 | ₩18,829 | ₩19,034 | ₩18,818 | ₩18,963 | +0.71% | 12.2만 |
|---|
| 2026.08.17 | ₩18,802 | ₩18,909 | ₩18,681 | ₩18,815 | +0.07% | 13.4만 |
|---|
| 2026.08.14 | ₩18,708 | ₩18,855 | ₩18,650 | ₩18,762 | +0.29% | 12.5만 |
|---|
| 2026.08.13 | ₩18,775 | ₩18,909 | ₩18,614 | ₩18,614 | -0.86% | 13.9만 |
|---|
| 2026.08.12 | ₩18,614 | ₩18,775 | ₩18,570 | ₩18,735 | +0.65% | 8.8만 |
|---|
| 2026.08.11 | ₩18,560 | ₩18,614 | ₩18,453 | ₩18,614 | +0.29% | 12.4만 |
|---|
| 2026.08.10 | ₩18,319 | ₩18,527 | ₩18,279 | ₩18,520 | +1.10% | 8.3만 |
|---|
| 2026.08.07 | ₩18,131 | ₩18,373 | ₩18,131 | ₩18,319 | +1.04% | 7.9만 |
|---|
| 2026.08.06 | ₩18,037 | ₩18,177 | ₩17,957 | ₩18,064 | +0.15% | 7.6만 |
|---|
| 2026.08.05 | ₩17,970 | ₩18,265 | ₩17,702 | ₩17,903 | -0.37% | 20.6만 |
|---|
| 2026.08.04 | ₩17,930 | ₩18,037 | ₩17,809 | ₩17,930 | 0.00% | 7.6만 |
|---|
| 2026.08.03 | ₩17,984 | ₩18,051 | ₩17,850 | ₩17,944 | -0.22% | 13만 |
|---|
| 2026.07.31 | ₩17,850 | ₩17,997 | ₩17,689 | ₩17,823 | -0.15% | 12만 |
|---|
| 2026.07.30 | ₩17,662 | ₩17,937 | ₩17,501 | ₩17,809 | +0.84% | 11.2만 |
|---|
| 2026.07.29 | ₩17,917 | ₩18,024 | ₩17,702 | ₩17,742 | -0.97% | 13.3만 |
|---|
| 2026.07.28 | ₩17,689 | ₩17,970 | ₩17,677 | ₩17,917 | +1.29% | 16.7만 |
|---|
| 2026.07.27 | ₩17,595 | ₩17,783 | ₩17,434 | ₩17,648 | +0.30% | 16.1만 |
|---|
| 2026.07.24 | ₩17,662 | ₩17,742 | ₩17,568 | ₩17,595 | -0.38% | 7.1만 |
|---|
| 2026.07.23 | ₩17,541 | ₩17,675 | ₩17,300 | ₩17,568 | +0.15% | 8.6만 |
|---|
| 2026.07.22 | ₩18,011 | ₩18,145 | ₩17,756 | ₩17,769 | -1.34% | 14.4만 |
|---|
| 2026.07.21 | ₩17,836 | ₩17,957 | ₩17,702 | ₩17,944 | +0.60% | 11만 |
|---|
| 2026.07.20 | ₩17,930 | ₩17,970 | ₩17,850 | ₩17,890 | -0.22% | 17.5만 |
|---|
| 2026.07.17 | ₩17,903 | ₩18,131 | ₩17,716 | ₩17,809 | -0.52% | 88.1만 |
|---|
| 2026.07.16 | ₩17,796 | ₩18,078 | ₩17,796 | ₩18,024 | +1.28% | 17.7만 |
|---|
| 2026.07.15 | ₩17,689 | ₩17,742 | ₩17,575 | ₩17,742 | +0.30% | 14.2만 |
|---|
| 2026.07.14 | ₩17,957 | ₩18,031 | ₩17,622 | ₩17,662 | -1.64% | 18.6만 |
|---|
| 2026.07.13 | ₩18,225 | ₩18,421 | ₩17,789 | ₩17,957 | -1.47% | 24.3만 |
|---|
| 2026.07.10 | ₩18,426 | ₩18,426 | ₩18,104 | ₩18,225 | -1.09% | 13.4만 |
|---|
| 2026.07.09 | ₩18,104 | ₩18,373 | ₩18,104 | ₩18,306 | +1.11% | 11.6만 |
|---|
| 2026.07.08 | ₩18,265 | ₩18,373 | ₩18,051 | ₩18,078 | -1.03% | 9.9만 |
|---|
| 2026.07.07 | ₩18,359 | ₩18,426 | ₩18,255 | ₩18,332 | -0.15% | 11.4만 |
|---|
| 2026.07.06 | ₩18,453 | ₩18,453 | ₩18,212 | ₩18,346 | -0.58% | 19.3만 |
|---|
| 2026.07.02 | ₩18,078 | ₩18,493 | ₩18,078 | ₩18,493 | +2.30% | 24.2만 |
|---|
| 2026.07.01 | ₩18,064 | ₩18,239 | ₩18,011 | ₩18,024 | -0.22% | 16.3만 |
|---|
| 2026.06.30 | ₩17,944 | ₩18,158 | ₩17,890 | ₩17,970 | +0.15% | 27.1만 |
|---|
| 2026.06.29 | ₩17,675 | ₩17,890 | ₩17,557 | ₩17,850 | +0.99% | 21.9만 |
|---|
| 2026.06.26 | ₩17,025 | ₩17,568 | ₩17,025 | ₩17,568 | +3.19% | 20만 |
|---|
| 2026.06.25 | ₩17,286 | ₩17,420 | ₩17,246 | ₩17,260 | -0.16% | 22.2만 |
|---|
| 2026.06.24 | ₩17,099 | ₩17,206 | ₩16,978 | ₩17,139 | +0.24% | 30.1만 |
|---|
| 2026.06.23 | ₩16,938 | ₩17,099 | ₩16,938 | ₩16,978 | +0.24% | 6.6만 |
|---|
| 2026.06.22 | ₩17,005 | ₩17,246 | ₩16,924 | ₩17,152 | +0.87% | 14.2만 |
|---|
| 2026.06.18 | ₩16,817 | ₩17,032 | ₩16,737 | ₩17,018 | +1.20% | 8만 |
|---|
| 2026.06.17 | ₩16,455 | ₩16,777 | ₩16,455 | ₩16,616 | +0.98% | 10만 |
|---|
| 2026.06.16 | ₩16,468 | ₩16,589 | ₩16,401 | ₩16,415 | -0.33% | 5.1만 |
|---|
| 2026.06.15 | ₩16,589 | ₩16,629 | ₩16,401 | ₩16,509 | -0.49% | 13.6만 |
|---|
| 2026.06.12 | ₩16,576 | ₩16,643 | ₩16,348 | ₩16,415 | -0.97% | 5.4만 |
|---|
| 2026.06.11 | ₩16,361 | ₩16,710 | ₩16,187 | ₩16,576 | +1.31% | 7.3만 |
|---|
| 2026.06.10 | ₩16,415 | ₩16,629 | ₩16,227 | ₩16,334 | -0.49% | 7.5만 |
|---|
| 2026.06.09 | ₩16,468 | ₩16,763 | ₩16,093 | ₩16,321 | -0.90% | 13.7만 |
|---|
| 2026.06.08 | ₩16,643 | ₩16,884 | ₩16,428 | ₩16,522 | -0.73% | 11.5만 |
|---|
| 2026.06.05 | ₩16,710 | ₩16,938 | ₩16,683 | ₩16,683 | -0.16% | 11.4만 |
|---|
| 2026.06.04 | ₩16,562 | ₩16,830 | ₩16,513 | ₩16,763 | +1.21% | 6.4만 |
|---|
| 2026.06.03 | ₩16,777 | ₩16,777 | ₩16,361 | ₩16,455 | -1.92% | 10.8만 |
|---|
| 2026.06.02 | ₩17,112 | ₩17,112 | ₩16,696 | ₩16,817 | -1.72% | 14.2만 |
|---|
| 2026.06.01 | ₩17,193 | ₩17,270 | ₩17,032 | ₩17,193 | 0.00% | 8만 |
|---|
| 2026.05.29 | ₩17,407 | ₩17,434 | ₩17,193 | ₩17,286 | -0.69% | 11.3만 |
|---|
| 2026.05.28 | ₩17,085 | ₩17,300 | ₩16,991 | ₩17,300 | +1.26% | 12.7만 |
|---|
| 2026.05.27 | ₩17,166 | ₩17,300 | ₩16,938 | ₩16,938 | -1.33% | 8.1만 |
|---|
| 2026.05.26 | ₩17,206 | ₩17,328 | ₩17,032 | ₩17,166 | -0.23% | 8.7만 |
|---|
| 2026.05.22 | ₩17,260 | ₩17,327 | ₩17,172 | ₩17,206 | -0.31% | 7.7만 |
|---|
| 2026.05.21 | ₩17,139 | ₩17,246 | ₩17,052 | ₩17,179 | +0.23% | 8.3만 |
|---|
| 2026.05.20 | ₩17,300 | ₩17,367 | ₩17,152 | ₩17,340 | +0.23% | 11만 |
|---|
| 2026.05.19 | ₩17,125 | ₩17,407 | ₩17,046 | ₩17,206 | +0.47% | 9.9만 |
|---|
| 2026.05.18 | ₩16,965 | ₩17,219 | ₩16,965 | ₩17,152 | +1.11% | 7.8만 |
|---|
| 2026.05.15 | ₩17,099 | ₩17,166 | ₩16,965 | ₩16,965 | -0.78% | 12.1만 |
|---|
| 2026.05.14 | ₩17,420 | ₩17,434 | ₩17,233 | ₩17,320 | -0.58% | 11.5만 |
|---|
| 2026.05.13 | ₩17,340 | ₩17,434 | ₩17,238 | ₩17,340 | 0.00% | 7.3만 |
|---|
| 2026.05.12 | ₩17,179 | ₩17,367 | ₩17,166 | ₩17,347 | +0.98% | 6만 |
|---|
| 2026.05.11 | ₩17,179 | ₩17,246 | ₩17,112 | ₩17,166 | -0.08% | 7.3만 |
|---|
| 2026.05.08 | ₩17,273 | ₩17,286 | ₩17,058 | ₩17,193 | -0.47% | 12.4만 |
|---|
| 2026.05.07 | ₩17,206 | ₩17,250 | ₩17,099 | ₩17,179 | -0.16% | 6.2만 |
|---|
| 2026.05.06 | ₩17,099 | ₩17,166 | ₩16,978 | ₩17,166 | +0.39% | 6.8만 |
|---|
| 2026.05.05 | ₩16,978 | ₩17,099 | ₩16,924 | ₩17,032 | +0.32% | 10.6만 |
|---|
| 2026.05.04 | ₩16,871 | ₩16,965 | ₩16,857 | ₩16,951 | +0.48% | 6.4만 |
|---|
| 2026.05.01 | ₩17,099 | ₩17,125 | ₩16,871 | ₩16,871 | -1.33% | 7.7만 |
|---|
| 2026.04.30 | ₩17,032 | ₩17,206 | ₩16,897 | ₩17,099 | +0.39% | 12.4만 |
|---|
| 2026.04.29 | ₩16,737 | ₩16,965 | ₩16,643 | ₩16,965 | +1.36% | 10.8만 |
|---|
| 2026.04.28 | ₩16,696 | ₩16,857 | ₩16,509 | ₩16,737 | +0.24% | 5.6만 |
|---|
| 2026.04.27 | ₩16,146 | ₩16,692 | ₩16,146 | ₩16,535 | +2.41% | 15.7만 |
|---|
| 2026.04.24 | ₩16,321 | ₩16,482 | ₩16,066 | ₩16,146 | -1.07% | 15만 |
|---|
| 2026.04.23 | ₩16,455 | ₩16,702 | ₩16,281 | ₩16,374 | -0.49% | 8.2만 |
|---|
| 2026.04.22 | ₩16,670 | ₩16,844 | ₩16,509 | ₩16,509 | -0.97% | 6.5만 |
|---|
| 2026.04.21 | ₩17,072 | ₩17,072 | ₩16,830 | ₩16,830 | -1.41% | 11.1만 |
|---|
| 2026.04.20 | ₩17,193 | ₩17,206 | ₩17,018 | ₩17,045 | -0.86% | 7.6만 |
|---|
| 2026.04.17 | ₩17,112 | ₩17,233 | ₩17,092 | ₩17,219 | +0.63% | 9.5만 |
|---|
| 2026.04.16 | ₩17,139 | ₩17,152 | ₩16,830 | ₩16,991 | -0.86% | 11.5만 |
|---|
| 2026.04.15 | ₩16,965 | ₩17,139 | ₩16,830 | ₩17,139 | +1.03% | 7.6만 |
|---|
| 2026.04.14 | ₩16,763 | ₩17,018 | ₩16,730 | ₩16,830 | +0.40% | 7.1만 |
|---|
| 2026.04.13 | ₩16,348 | ₩16,737 | ₩16,311 | ₩16,670 | +1.97% | 7만 |
|---|
| 2026.04.10 | ₩16,428 | ₩16,522 | ₩16,415 | ₩16,442 | +0.08% | 4만 |
|---|
| 2026.04.09 | ₩16,039 | ₩16,415 | ₩16,039 | ₩16,334 | +1.84% | 9.5만 |
|---|
| 2026.04.08 | ₩16,146 | ₩16,160 | ₩15,959 | ₩16,039 | -0.66% | 5.3만 |
|---|
| 2026.04.07 | ₩15,838 | ₩16,039 | ₩15,704 | ₩15,838 | 0.00% | 7.8만 |
|---|
| 2026.04.06 | ₩15,919 | ₩16,160 | ₩15,731 | ₩15,731 | -1.18% | 10.6만 |
|---|
| 2026.04.02 | ₩15,851 | ₩16,200 | ₩15,759 | ₩15,905 | +0.34% | 9만 |
|---|
| 2026.04.01 | ₩15,691 | ₩16,079 | ₩15,691 | ₩15,905 | +1.37% | 8.9만 |
|---|
| 2026.03.31 | ₩15,248 | ₩15,798 | ₩15,221 | ₩15,650 | +2.64% | 16.9만 |
|---|
| 2026.03.30 | ₩15,248 | ₩15,422 | ₩14,993 | ₩15,100 | -0.97% | 11.7만 |
|---|
| 2026.03.27 | ₩15,758 | ₩15,758 | ₩15,100 | ₩15,248 | -3.23% | 12.3만 |
|---|
| 2026.03.26 | ₩15,811 | ₩15,986 | ₩15,811 | ₩15,811 | 0.00% | 6.1만 |
|---|
| 2026.03.25 | ₩15,731 | ₩15,986 | ₩15,731 | ₩15,811 | +0.51% | 6.5만 |
|---|
| 2026.03.24 | ₩15,731 | ₩15,878 | ₩15,664 | ₩15,717 | -0.09% | 10.5만 |
|---|
| 2026.03.23 | ₩16,093 | ₩16,173 | ₩15,959 | ₩15,999 | -0.58% | 7.5만 |
|---|
| 2026.03.20 | ₩16,200 | ₩16,274 | ₩15,865 | ₩15,905 | -1.82% | 8.8만 |
|---|
| 2026.03.19 | ₩16,401 | ₩16,428 | ₩16,200 | ₩16,307 | -0.57% | 7.2만 |
|---|
| 2026.03.18 | ₩16,670 | ₩16,682 | ₩16,488 | ₩16,509 | -0.97% | 7.3만 |
|---|
| 2026.03.17 | ₩16,602 | ₩16,817 | ₩16,562 | ₩16,710 | +0.65% | 9.4만 |
|---|
| 2026.03.16 | ₩16,200 | ₩16,589 | ₩16,200 | ₩16,509 | +1.90% | 16.6만 |
|---|
| 2026.03.13 | ₩16,267 | ₩16,531 | ₩16,187 | ₩16,200 | -0.41% | 15만 |
|---|
| 2026.03.12 | ₩16,294 | ₩16,468 | ₩16,227 | ₩16,254 | -0.25% | 13.8만 |
|---|
| 2026.03.11 | ₩16,294 | ₩16,495 | ₩16,254 | ₩16,442 | +0.91% | 6.1만 |
|---|
| 2026.03.10 | ₩16,240 | ₩16,482 | ₩16,240 | ₩16,334 | +0.58% | 8.9만 |
|---|
| 2026.03.09 | ₩15,986 | ₩16,254 | ₩15,892 | ₩16,227 | +1.51% | 13.1만 |
|---|
| 2026.03.06 | ₩16,214 | ₩16,254 | ₩15,986 | ₩16,173 | -0.25% | 15만 |
|---|
| 2026.03.05 | ₩16,683 | ₩16,683 | ₩16,307 | ₩16,348 | -2.01% | 15만 |
|---|
| 2026.03.04 | ₩16,549 | ₩16,750 | ₩16,495 | ₩16,737 | +1.13% | 12.7만 |
|---|
| 2026.03.03 | ₩16,670 | ₩16,754 | ₩16,267 | ₩16,576 | -0.56% | 25.3만 |
|---|
| 2026.03.02 | ₩16,844 | ₩16,897 | ₩16,710 | ₩16,857 | +0.08% | 15.9만 |
|---|
| 2026.02.27 | ₩16,897 | ₩17,179 | ₩16,821 | ₩17,099 | +1.19% | 20.5만 |
|---|
| 2026.02.26 | ₩16,938 | ₩17,045 | ₩16,737 | ₩16,897 | -0.24% | 20.8만 |
|---|
| 2026.02.25 | ₩17,032 | ₩17,099 | ₩16,924 | ₩17,005 | -0.16% | 9.2만 |
|---|
| 2026.02.24 | ₩17,058 | ₩17,085 | ₩16,938 | ₩16,978 | -0.47% | 7.5만 |
|---|
| 2026.02.23 | ₩16,924 | ₩17,125 | ₩16,924 | ₩17,058 | +0.79% | 10.7만 |
|---|
| 2026.02.20 | ₩17,139 | ₩17,260 | ₩16,978 | ₩16,978 | -0.94% | 11.5만 |
|---|
| 2026.02.19 | ₩17,300 | ₩17,300 | ₩17,058 | ₩17,286 | -0.08% | 12.6만 |
|---|
| 2026.02.18 | ₩17,166 | ₩17,327 | ₩17,121 | ₩17,206 | +0.23% | 17.6만 |
|---|
| 2026.02.17 | ₩17,005 | ₩17,112 | ₩16,965 | ₩17,072 | +0.39% | 16.3만 |
|---|
| 2026.02.13 | ₩16,897 | ₩17,032 | ₩16,844 | ₩16,965 | +0.40% | 15.5만 |
|---|
| 2026.02.12 | ₩17,045 | ₩17,045 | ₩16,830 | ₩16,897 | -0.87% | 15.6만 |
|---|
| 2026.02.11 | ₩16,790 | ₩16,965 | ₩16,696 | ₩16,951 | +0.96% | 10.6만 |
|---|
| 2026.02.10 | ₩16,656 | ₩16,830 | ₩16,656 | ₩16,763 | +0.64% | 10.7만 |
|---|
| 2026.02.09 | ₩16,817 | ₩16,817 | ₩16,643 | ₩16,683 | -0.80% | 16.2만 |
|---|
| 2026.02.06 | ₩16,482 | ₩16,770 | ₩16,482 | ₩16,737 | +1.55% | 11.9만 |
|---|
| 2026.02.05 | ₩16,670 | ₩16,763 | ₩16,455 | ₩16,468 | -1.21% | 11.5만 |
|---|
| 2026.02.04 | ₩17,005 | ₩17,050 | ₩16,737 | ₩16,777 | -1.34% | 17.1만 |
|---|
| 2026.02.03 | ₩16,991 | ₩17,125 | ₩16,804 | ₩16,938 | -0.32% | 31.1만 |
|---|
| 2026.02.02 | ₩16,777 | ₩17,085 | ₩16,737 | ₩17,045 | +1.60% | 19.4만 |
|---|
| 2026.01.30 | ₩16,830 | ₩16,830 | ₩16,723 | ₩16,777 | -0.32% | 15.8만 |
|---|
| 2026.01.29 | ₩16,710 | ₩16,763 | ₩16,629 | ₩16,710 | 0.00% | 10.8만 |
|---|
| 2026.01.28 | ₩16,790 | ₩16,879 | ₩16,629 | ₩16,696 | -0.56% | 21.4만 |
|---|
| 2026.01.27 | ₩17,112 | ₩17,172 | ₩16,950 | ₩16,978 | -0.78% | 20만 |
|---|
| 2026.01.26 | ₩17,219 | ₩17,300 | ₩17,166 | ₩17,179 | -0.23% | 13.9만 |
|---|
| 2026.01.23 | ₩17,152 | ₩17,353 | ₩17,099 | ₩17,219 | +0.39% | 18.9만 |
|---|
| 2026.01.22 | ₩17,286 | ₩17,474 | ₩17,230 | ₩17,367 | +0.47% | 22.3만 |
|---|
| 2026.01.21 | ₩17,018 | ₩17,327 | ₩17,018 | ₩17,327 | +1.81% | 22.7만 |
|---|
| 2026.01.20 | ₩17,058 | ₩17,206 | ₩16,991 | ₩17,032 | -0.16% | 11.6만 |
|---|
| 2026.01.16 | ₩17,246 | ₩17,260 | ₩17,072 | ₩17,125 | -0.70% | 76.5만 |
|---|
| 2026.01.15 | ₩17,367 | ₩17,367 | ₩17,058 | ₩17,139 | -1.31% | 25.9만 |
|---|
| 2026.01.14 | ₩17,139 | ₩17,367 | ₩17,112 | ₩17,327 | +1.10% | 18.7만 |
|---|
| 2026.01.13 | ₩17,193 | ₩17,193 | ₩17,058 | ₩17,139 | -0.31% | 24만 |
|---|
| 2026.01.12 | ₩17,313 | ₩17,340 | ₩17,058 | ₩17,206 | -0.62% | 25.8만 |
|---|
| 2026.01.09 | ₩17,166 | ₩17,501 | ₩17,166 | ₩17,313 | +0.86% | 14.2만 |
|---|
| 2026.01.08 | ₩17,273 | ₩17,394 | ₩17,038 | ₩17,193 | -0.47% | 11.6만 |
|---|
| 2026.01.07 | ₩17,260 | ₩17,514 | ₩17,226 | ₩17,380 | +0.70% | 21.7만 |
|---|
| 2026.01.06 | ₩16,965 | ₩17,246 | ₩16,965 | ₩17,206 | +1.42% | 14.6만 |
|---|
| 2026.01.05 | ₩17,018 | ₩17,058 | ₩16,629 | ₩16,884 | -0.79% | 22.8만 |
|---|
| 2026.01.02 | ₩17,219 | ₩17,219 | ₩16,899 | ₩16,978 | -1.40% | 15.3만 |
|---|
| 2025.12.31 | ₩17,233 | ₩17,273 | ₩16,938 | ₩17,139 | -0.54% | 17.2만 |
|---|
| 2025.12.30 | ₩17,501 | ₩17,514 | ₩17,313 | ₩17,340 | -0.92% | 19.1만 |
|---|
| 2025.12.29 | ₩17,675 | ₩17,689 | ₩17,407 | ₩17,501 | -0.99% | 15.1만 |
|---|
| 2025.12.26 | ₩17,635 | ₩17,662 | ₩17,501 | ₩17,662 | +0.15% | 8.3만 |
|---|
| 2025.12.24 | ₩17,327 | ₩17,675 | ₩17,327 | ₩17,608 | +1.63% | 14.9만 |
|---|
| 2025.12.23 | ₩17,273 | ₩17,420 | ₩17,213 | ₩17,420 | +0.85% | 12.1만 |
|---|
| 2025.12.22 | ₩16,938 | ₩17,300 | ₩16,884 | ₩17,219 | +1.66% | 23.2만 |
|---|
| 2025.12.19 | ₩16,763 | ₩17,099 | ₩16,763 | ₩16,991 | +1.36% | 12.5만 |
|---|
| 2025.12.18 | ₩16,562 | ₩16,844 | ₩16,543 | ₩16,750 | +1.13% | 11.9만 |
|---|
| 2025.12.17 | ₩16,790 | ₩16,896 | ₩16,629 | ₩16,710 | -0.48% | 7.7만 |
|---|
| 2025.12.16 | ₩16,844 | ₩16,938 | ₩16,589 | ₩16,656 | -1.11% | 13.1만 |
|---|
| 2025.12.15 | ₩16,911 | ₩17,018 | ₩16,871 | ₩16,938 | +0.16% | 11.1만 |
|---|
| 2025.12.12 | ₩17,058 | ₩17,058 | ₩16,885 | ₩16,897 | -0.94% | 13만 |
|---|
| 2025.12.11 | ₩17,005 | ₩17,125 | ₩16,897 | ₩17,085 | +0.47% | 7.5만 |
|---|
| 2025.12.10 | ₩16,723 | ₩16,951 | ₩16,723 | ₩16,938 | +1.28% | 16.8만 |
|---|
| 2025.12.09 | ₩16,804 | ₩16,871 | ₩16,656 | ₩16,683 | -0.72% | 14.9만 |
|---|
| 2025.12.08 | ₩16,763 | ₩16,813 | ₩16,670 | ₩16,710 | -0.32% | 11.6만 |
|---|
| 2025.12.05 | ₩16,804 | ₩16,965 | ₩16,804 | ₩16,817 | +0.08% | 12.5만 |
|---|
| 2025.12.04 | ₩16,830 | ₩16,912 | ₩16,723 | ₩16,871 | +0.24% | 13.3만 |
|---|
| 2025.12.03 | ₩16,884 | ₩17,058 | ₩16,871 | ₩16,978 | +0.56% | 17.8만 |
|---|
| 2025.12.02 | ₩17,018 | ₩17,124 | ₩16,817 | ₩16,817 | -1.18% | 13.5만 |
|---|
| 2025.12.01 | ₩17,340 | ₩17,371 | ₩17,099 | ₩17,099 | -1.39% | 12.4만 |
|---|
| 2025.11.28 | ₩17,434 | ₩17,434 | ₩17,233 | ₩17,313 | -0.69% | 15만 |
|---|
| 2025.11.26 | ₩17,179 | ₩17,434 | ₩17,112 | ₩17,407 | +1.33% | 15.6만 |
|---|
| 2025.11.25 | ₩16,763 | ₩17,166 | ₩16,763 | ₩17,072 | +1.84% | 12.3만 |
|---|
| 2025.11.24 | ₩16,656 | ₩16,844 | ₩16,549 | ₩16,777 | +0.72% | 15.2만 |
|---|
| 2025.11.21 | ₩16,629 | ₩16,810 | ₩16,442 | ₩16,629 | 0.00% | 16.6만 |
|---|
| 2025.11.20 | ₩16,938 | ₩17,099 | ₩16,763 | ₩16,790 | -0.87% | 9만 |
|---|
| 2025.11.19 | ₩16,911 | ₩16,959 | ₩16,743 | ₩16,777 | -0.79% | 12.8만 |
|---|
| 2025.11.18 | ₩16,978 | ₩16,978 | ₩16,710 | ₩16,871 | -0.63% | 11.6만 |
|---|
| 2025.11.17 | ₩16,871 | ₩17,076 | ₩16,830 | ₩16,978 | +0.64% | 19.2만 |
|---|
| 2025.11.14 | ₩16,897 | ₩17,015 | ₩16,830 | ₩16,871 | -0.16% | 14.1만 |
|---|
| 2025.11.13 | ₩16,978 | ₩17,179 | ₩16,911 | ₩16,931 | -0.28% | 10.3만 |
|---|
| 2025.11.12 | ₩16,897 | ₩17,058 | ₩16,844 | ₩17,032 | +0.79% | 11.5만 |
|---|
| 2025.11.11 | ₩16,388 | ₩16,844 | ₩16,388 | ₩16,777 | +2.37% | 11.5만 |
|---|
| 2025.11.10 | ₩16,281 | ₩16,495 | ₩16,240 | ₩16,361 | +0.49% | 16만 |
|---|
| 2025.11.07 | ₩16,214 | ₩16,415 | ₩16,037 | ₩16,173 | -0.25% | 18.1만 |
|---|
| 2025.11.06 | ₩16,187 | ₩16,294 | ₩16,066 | ₩16,227 | +0.25% | 15.7만 |
|---|
| 2025.11.05 | ₩15,999 | ₩16,160 | ₩15,892 | ₩16,093 | +0.59% | 19만 |
|---|
| 2025.11.04 | ₩16,495 | ₩16,629 | ₩15,919 | ₩15,959 | -3.25% | 38.6만 |
|---|
| 2025.11.03 | ₩17,313 | ₩17,434 | ₩16,576 | ₩16,710 | -3.49% | 36.7만 |
|---|
| 2025.10.31 | ₩17,608 | ₩17,608 | ₩17,325 | ₩17,528 | -0.46% | 15.9만 |
|---|
| 2025.10.30 | ₩17,394 | ₩17,595 | ₩17,300 | ₩17,555 | +0.93% | 12.5만 |
|---|
| 2025.10.29 | ₩17,541 | ₩17,555 | ₩17,380 | ₩17,420 | -0.69% | 13.5만 |
|---|
| 2025.10.28 | ₩17,461 | ₩17,541 | ₩17,301 | ₩17,501 | +0.23% | 12.9만 |
|---|
| 2025.10.27 | ₩17,353 | ₩17,461 | ₩17,193 | ₩17,461 | +0.62% | 14.3만 |
|---|
| 2025.10.24 | ₩17,206 | ₩17,340 | ₩17,179 | ₩17,273 | +0.39% | 11.1만 |
|---|
| 2025.10.23 | ₩17,313 | ₩17,501 | ₩17,260 | ₩17,353 | +0.23% | 10.1만 |
|---|
| 2025.10.22 | ₩17,555 | ₩17,608 | ₩17,327 | ₩17,353 | -1.15% | 15.7만 |
|---|
| 2025.10.21 | ₩17,528 | ₩17,568 | ₩17,420 | ₩17,528 | 0.00% | 10.8만 |
|---|
| 2025.10.20 | ₩17,300 | ₩17,528 | ₩17,300 | ₩17,501 | +1.16% | 14.3만 |
|---|
| 2025.10.17 | ₩17,260 | ₩17,353 | ₩17,146 | ₩17,273 | +0.08% | 9.3만 |
|---|
| 2025.10.16 | ₩17,434 | ₩17,488 | ₩17,179 | ₩17,233 | -1.15% | 14.6만 |
|---|
| 2025.10.15 | ₩17,394 | ₩17,434 | ₩17,256 | ₩17,434 | +0.23% | 8.6만 |
|---|
| 2025.10.14 | ₩17,300 | ₩17,447 | ₩17,193 | ₩17,394 | +0.54% | 13.2만 |
|---|
| 2025.10.13 | ₩17,058 | ₩17,434 | ₩17,058 | ₩17,340 | +1.65% | 13.2만 |
|---|
| 2025.10.10 | ₩17,327 | ₩17,394 | ₩17,058 | ₩17,058 | -1.55% | 14.8만 |
|---|