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 | ₩16,107 | ₩16,496 | ₩16,107 | ₩16,469 | +2.25% | 10.9만 |
| 2026.10.08 | ₩16,335 | ₩16,335 | ₩15,933 | ₩16,107 | -1.40% | 17.6만 |
| 2026.10.07 | ₩16,362 | ₩16,619 | ₩16,327 | ₩16,362 | 0.00% | 7.2만 |
| 2026.10.06 | ₩16,509 | ₩16,590 | ₩16,256 | ₩16,469 | -0.24% | 10.9만 |
| 2026.10.05 | ₩16,630 | ₩16,669 | ₩16,107 | ₩16,442 | -1.13% | 18.8만 |
| 2026.10.02 | ₩16,898 | ₩16,952 | ₩16,469 | ₩16,563 | -1.98% | 14.9만 |
| 2026.10.01 | ₩17,488 | ₩17,582 | ₩16,912 | ₩16,925 | -3.22% | 14.8만 |
| 2026.09.30 | ₩17,475 | ₩17,759 | ₩17,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,488 |
| +0.08% |
| 9.3만 |
| 2026.09.29 | ₩17,743 | ₩17,965 | ₩17,314 | ₩17,475 | -1.51% | 14.6만 |
|---|
| 2026.09.28 | ₩17,690 | ₩17,891 | ₩17,556 | ₩17,690 | 0.00% | 8.6만 |
|---|
| 2026.09.25 | ₩17,770 | ₩17,875 | ₩17,656 | ₩17,743 | -0.15% | 9.8만 |
|---|
| 2026.09.24 | ₩17,851 | ₩18,079 | ₩17,750 | ₩17,864 | +0.08% | 7.9만 |
|---|
| 2026.09.23 | ₩18,615 | ₩18,615 | ₩17,931 | ₩17,931 | -3.67% | 14.7만 |
|---|
| 2026.09.22 | ₩18,266 | ₩18,722 | ₩18,240 | ₩18,642 | +2.06% | 13.2만 |
|---|
| 2026.09.21 | ₩18,092 | ₩18,508 | ₩17,971 | ₩18,374 | +1.56% | 13.9만 |
|---|
| 2026.09.18 | ₩18,092 | ₩18,213 | ₩17,918 | ₩17,998 | -0.52% | 7.9만 |
|---|
| 2026.09.17 | ₩17,958 | ₩18,387 | ₩17,891 | ₩17,891 | -0.37% | 9.1만 |
|---|
| 2026.09.16 | ₩17,971 | ₩18,213 | ₩17,797 | ₩17,864 | -0.60% | 9.4만 |
|---|
| 2026.09.15 | ₩18,186 | ₩18,288 | ₩17,958 | ₩18,025 | -0.88% | 9.8만 |
|---|
| 2026.09.14 | ₩17,971 | ₩18,414 | ₩17,971 | ₩18,266 | +1.64% | 11.4만 |
|---|
| 2026.09.11 | ₩18,280 | ₩18,400 | ₩17,918 | ₩17,958 | -1.76% | 6.7만 |
|---|
| 2026.09.10 | ₩18,347 | ₩18,441 | ₩18,105 | ₩18,105 | -1.32% | 7만 |
|---|
| 2026.09.09 | ₩18,903 | ₩18,923 | ₩18,427 | ₩18,441 | -2.45% | 12.2만 |
|---|
| 2026.09.08 | ₩18,883 | ₩18,890 | ₩18,695 | ₩18,763 | -0.64% | 8.3만 |
|---|
| 2026.09.04 | ₩18,937 | ₩19,071 | ₩18,910 | ₩19,017 | +0.42% | 7.6만 |
|---|
| 2026.09.03 | ₩18,910 | ₩19,046 | ₩18,816 | ₩18,937 | +0.14% | 7.1만 |
|---|
| 2026.09.02 | ₩18,763 | ₩18,910 | ₩18,763 | ₩18,856 | +0.50% | 6.1만 |
|---|
| 2026.09.01 | ₩18,870 | ₩18,905 | ₩18,682 | ₩18,722 | -0.78% | 8.5만 |
|---|
| 2026.08.31 | ₩18,816 | ₩18,897 | ₩18,682 | ₩18,856 | +0.21% | 12.4만 |
|---|
| 2026.08.28 | ₩18,830 | ₩18,850 | ₩18,575 | ₩18,709 | -0.64% | 10.9만 |
|---|
| 2026.08.27 | ₩18,897 | ₩19,046 | ₩18,736 | ₩18,803 | -0.50% | 4.5만 |
|---|
| 2026.08.26 | ₩19,017 | ₩19,084 | ₩18,816 | ₩18,897 | -0.63% | 12.5만 |
|---|
| 2026.08.25 | ₩18,763 | ₩19,098 | ₩18,746 | ₩19,071 | +1.64% | 9.4만 |
|---|
| 2026.08.24 | ₩18,977 | ₩19,031 | ₩18,709 | ₩18,709 | -1.41% | 9.2만 |
|---|
| 2026.08.21 | ₩18,897 | ₩19,232 | ₩18,897 | ₩19,084 | +0.99% | 14.6만 |
|---|
| 2026.08.20 | ₩19,339 | ₩19,379 | ₩18,722 | ₩18,722 | -3.19% | 21.5만 |
|---|
| 2026.08.19 | ₩19,151 | ₩19,447 | ₩19,111 | ₩19,339 | +0.98% | 23.8만 |
|---|
| 2026.08.18 | ₩18,830 | ₩19,035 | ₩18,819 | ₩18,964 | +0.71% | 12.2만 |
|---|
| 2026.08.17 | ₩18,803 | ₩18,910 | ₩18,682 | ₩18,816 | +0.07% | 13.4만 |
|---|
| 2026.08.14 | ₩18,709 | ₩18,856 | ₩18,651 | ₩18,763 | +0.29% | 12.5만 |
|---|
| 2026.08.13 | ₩18,776 | ₩18,910 | ₩18,615 | ₩18,615 | -0.86% | 13.9만 |
|---|
| 2026.08.12 | ₩18,615 | ₩18,776 | ₩18,571 | ₩18,736 | +0.65% | 8.8만 |
|---|
| 2026.08.11 | ₩18,561 | ₩18,615 | ₩18,454 | ₩18,615 | +0.29% | 12.4만 |
|---|
| 2026.08.10 | ₩18,320 | ₩18,528 | ₩18,280 | ₩18,521 | +1.10% | 8.3만 |
|---|
| 2026.08.07 | ₩18,132 | ₩18,374 | ₩18,132 | ₩18,320 | +1.04% | 7.9만 |
|---|
| 2026.08.06 | ₩18,038 | ₩18,178 | ₩17,958 | ₩18,065 | +0.15% | 7.6만 |
|---|
| 2026.08.05 | ₩17,971 | ₩18,266 | ₩17,703 | ₩17,904 | -0.37% | 20.6만 |
|---|
| 2026.08.04 | ₩17,931 | ₩18,038 | ₩17,810 | ₩17,931 | 0.00% | 7.6만 |
|---|
| 2026.08.03 | ₩17,985 | ₩18,052 | ₩17,851 | ₩17,944 | -0.22% | 13만 |
|---|
| 2026.07.31 | ₩17,851 | ₩17,998 | ₩17,690 | ₩17,824 | -0.15% | 12만 |
|---|
| 2026.07.30 | ₩17,663 | ₩17,938 | ₩17,502 | ₩17,810 | +0.84% | 11.2만 |
|---|
| 2026.07.29 | ₩17,918 | ₩18,025 | ₩17,703 | ₩17,743 | -0.97% | 13.3만 |
|---|
| 2026.07.28 | ₩17,690 | ₩17,971 | ₩17,678 | ₩17,918 | +1.29% | 16.7만 |
|---|
| 2026.07.27 | ₩17,596 | ₩17,784 | ₩17,435 | ₩17,649 | +0.30% | 16.1만 |
|---|
| 2026.07.24 | ₩17,663 | ₩17,743 | ₩17,569 | ₩17,596 | -0.38% | 7.1만 |
|---|
| 2026.07.23 | ₩17,542 | ₩17,676 | ₩17,301 | ₩17,569 | +0.15% | 8.6만 |
|---|
| 2026.07.22 | ₩18,012 | ₩18,146 | ₩17,757 | ₩17,770 | -1.34% | 14.4만 |
|---|
| 2026.07.21 | ₩17,837 | ₩17,958 | ₩17,703 | ₩17,944 | +0.60% | 11만 |
|---|
| 2026.07.20 | ₩17,931 | ₩17,971 | ₩17,851 | ₩17,891 | -0.22% | 17.5만 |
|---|
| 2026.07.17 | ₩17,904 | ₩18,132 | ₩17,716 | ₩17,810 | -0.52% | 88.1만 |
|---|
| 2026.07.16 | ₩17,797 | ₩18,079 | ₩17,797 | ₩18,025 | +1.28% | 17.7만 |
|---|
| 2026.07.15 | ₩17,690 | ₩17,743 | ₩17,576 | ₩17,743 | +0.30% | 14.2만 |
|---|
| 2026.07.14 | ₩17,958 | ₩18,032 | ₩17,623 | ₩17,663 | -1.64% | 18.6만 |
|---|
| 2026.07.13 | ₩18,226 | ₩18,422 | ₩17,790 | ₩17,958 | -1.47% | 24.3만 |
|---|
| 2026.07.10 | ₩18,427 | ₩18,427 | ₩18,105 | ₩18,226 | -1.09% | 13.4만 |
|---|
| 2026.07.09 | ₩18,105 | ₩18,374 | ₩18,105 | ₩18,307 | +1.11% | 11.6만 |
|---|
| 2026.07.08 | ₩18,266 | ₩18,374 | ₩18,052 | ₩18,079 | -1.03% | 9.9만 |
|---|
| 2026.07.07 | ₩18,360 | ₩18,427 | ₩18,256 | ₩18,333 | -0.15% | 11.4만 |
|---|
| 2026.07.06 | ₩18,454 | ₩18,454 | ₩18,213 | ₩18,347 | -0.58% | 19.3만 |
|---|
| 2026.07.02 | ₩18,079 | ₩18,494 | ₩18,079 | ₩18,494 | +2.30% | 24.2만 |
|---|
| 2026.07.01 | ₩18,065 | ₩18,240 | ₩18,012 | ₩18,025 | -0.22% | 16.3만 |
|---|
| 2026.06.30 | ₩17,944 | ₩18,159 | ₩17,891 | ₩17,971 | +0.15% | 27.1만 |
|---|
| 2026.06.29 | ₩17,676 | ₩17,891 | ₩17,558 | ₩17,851 | +0.99% | 21.9만 |
|---|
| 2026.06.26 | ₩17,026 | ₩17,569 | ₩17,026 | ₩17,569 | +3.19% | 20만 |
|---|
| 2026.06.25 | ₩17,287 | ₩17,421 | ₩17,247 | ₩17,260 | -0.16% | 22.2만 |
|---|
| 2026.06.24 | ₩17,100 | ₩17,207 | ₩16,979 | ₩17,140 | +0.24% | 30.1만 |
|---|
| 2026.06.23 | ₩16,939 | ₩17,100 | ₩16,939 | ₩16,979 | +0.24% | 6.6만 |
|---|
| 2026.06.22 | ₩17,006 | ₩17,247 | ₩16,925 | ₩17,153 | +0.87% | 14.2만 |
|---|
| 2026.06.18 | ₩16,818 | ₩17,032 | ₩16,737 | ₩17,019 | +1.20% | 8만 |
|---|
| 2026.06.17 | ₩16,456 | ₩16,778 | ₩16,456 | ₩16,617 | +0.98% | 10만 |
|---|
| 2026.06.16 | ₩16,469 | ₩16,590 | ₩16,402 | ₩16,416 | -0.33% | 5.1만 |
|---|
| 2026.06.15 | ₩16,590 | ₩16,630 | ₩16,402 | ₩16,509 | -0.49% | 13.6만 |
|---|
| 2026.06.12 | ₩16,576 | ₩16,644 | ₩16,348 | ₩16,416 | -0.97% | 5.4만 |
|---|
| 2026.06.11 | ₩16,362 | ₩16,711 | ₩16,188 | ₩16,576 | +1.31% | 7.3만 |
|---|
| 2026.06.10 | ₩16,416 | ₩16,630 | ₩16,228 | ₩16,335 | -0.49% | 7.5만 |
|---|
| 2026.06.09 | ₩16,469 | ₩16,764 | ₩16,094 | ₩16,322 | -0.90% | 13.7만 |
|---|
| 2026.06.08 | ₩16,644 | ₩16,885 | ₩16,429 | ₩16,523 | -0.73% | 11.5만 |
|---|
| 2026.06.05 | ₩16,711 | ₩16,939 | ₩16,684 | ₩16,684 | -0.16% | 11.4만 |
|---|
| 2026.06.04 | ₩16,563 | ₩16,831 | ₩16,513 | ₩16,764 | +1.21% | 6.4만 |
|---|
| 2026.06.03 | ₩16,778 | ₩16,778 | ₩16,362 | ₩16,456 | -1.92% | 10.8만 |
|---|
| 2026.06.02 | ₩17,113 | ₩17,113 | ₩16,697 | ₩16,818 | -1.72% | 14.2만 |
|---|
| 2026.06.01 | ₩17,193 | ₩17,271 | ₩17,032 | ₩17,193 | 0.00% | 8만 |
|---|
| 2026.05.29 | ₩17,408 | ₩17,435 | ₩17,193 | ₩17,287 | -0.69% | 11.3만 |
|---|
| 2026.05.28 | ₩17,086 | ₩17,301 | ₩16,992 | ₩17,301 | +1.26% | 12.7만 |
|---|
| 2026.05.27 | ₩17,167 | ₩17,301 | ₩16,939 | ₩16,939 | -1.33% | 8.1만 |
|---|
| 2026.05.26 | ₩17,207 | ₩17,329 | ₩17,032 | ₩17,167 | -0.23% | 8.7만 |
|---|
| 2026.05.22 | ₩17,260 | ₩17,328 | ₩17,173 | ₩17,207 | -0.31% | 7.7만 |
|---|
| 2026.05.21 | ₩17,140 | ₩17,247 | ₩17,053 | ₩17,180 | +0.23% | 8.3만 |
|---|
| 2026.05.20 | ₩17,301 | ₩17,368 | ₩17,153 | ₩17,341 | +0.23% | 11만 |
|---|
| 2026.05.19 | ₩17,126 | ₩17,408 | ₩17,047 | ₩17,207 | +0.47% | 9.9만 |
|---|
| 2026.05.18 | ₩16,965 | ₩17,220 | ₩16,965 | ₩17,153 | +1.11% | 7.8만 |
|---|
| 2026.05.15 | ₩17,100 | ₩17,167 | ₩16,965 | ₩16,965 | -0.78% | 12.1만 |
|---|
| 2026.05.14 | ₩17,421 | ₩17,435 | ₩17,234 | ₩17,321 | -0.58% | 11.5만 |
|---|
| 2026.05.13 | ₩17,341 | ₩17,435 | ₩17,239 | ₩17,341 | 0.00% | 7.3만 |
|---|
| 2026.05.12 | ₩17,180 | ₩17,368 | ₩17,167 | ₩17,348 | +0.98% | 6만 |
|---|
| 2026.05.11 | ₩17,180 | ₩17,247 | ₩17,113 | ₩17,167 | -0.08% | 7.3만 |
|---|
| 2026.05.08 | ₩17,274 | ₩17,287 | ₩17,059 | ₩17,193 | -0.47% | 12.4만 |
|---|
| 2026.05.07 | ₩17,207 | ₩17,251 | ₩17,100 | ₩17,180 | -0.16% | 6.2만 |
|---|
| 2026.05.06 | ₩17,100 | ₩17,167 | ₩16,979 | ₩17,167 | +0.39% | 6.8만 |
|---|
| 2026.05.05 | ₩16,979 | ₩17,100 | ₩16,925 | ₩17,032 | +0.32% | 10.6만 |
|---|
| 2026.05.04 | ₩16,872 | ₩16,965 | ₩16,858 | ₩16,952 | +0.48% | 6.4만 |
|---|
| 2026.05.01 | ₩17,100 | ₩17,126 | ₩16,872 | ₩16,872 | -1.33% | 7.7만 |
|---|
| 2026.04.30 | ₩17,032 | ₩17,207 | ₩16,898 | ₩17,100 | +0.39% | 12.4만 |
|---|
| 2026.04.29 | ₩16,737 | ₩16,965 | ₩16,644 | ₩16,965 | +1.36% | 10.8만 |
|---|
| 2026.04.28 | ₩16,697 | ₩16,858 | ₩16,509 | ₩16,737 | +0.24% | 5.6만 |
|---|
| 2026.04.27 | ₩16,147 | ₩16,693 | ₩16,147 | ₩16,536 | +2.41% | 15.7만 |
|---|
| 2026.04.24 | ₩16,322 | ₩16,483 | ₩16,067 | ₩16,147 | -1.07% | 15만 |
|---|
| 2026.04.23 | ₩16,456 | ₩16,703 | ₩16,281 | ₩16,375 | -0.49% | 8.2만 |
|---|
| 2026.04.22 | ₩16,670 | ₩16,845 | ₩16,509 | ₩16,509 | -0.97% | 6.5만 |
|---|
| 2026.04.21 | ₩17,073 | ₩17,073 | ₩16,831 | ₩16,831 | -1.41% | 11.1만 |
|---|
| 2026.04.20 | ₩17,193 | ₩17,207 | ₩17,019 | ₩17,046 | -0.86% | 7.6만 |
|---|
| 2026.04.17 | ₩17,113 | ₩17,234 | ₩17,093 | ₩17,220 | +0.63% | 9.5만 |
|---|
| 2026.04.16 | ₩17,140 | ₩17,153 | ₩16,831 | ₩16,992 | -0.86% | 11.5만 |
|---|
| 2026.04.15 | ₩16,965 | ₩17,140 | ₩16,831 | ₩17,140 | +1.03% | 7.6만 |
|---|
| 2026.04.14 | ₩16,764 | ₩17,019 | ₩16,731 | ₩16,831 | +0.40% | 7.1만 |
|---|
| 2026.04.13 | ₩16,348 | ₩16,737 | ₩16,312 | ₩16,670 | +1.97% | 7만 |
|---|
| 2026.04.10 | ₩16,429 | ₩16,523 | ₩16,416 | ₩16,442 | +0.08% | 4만 |
|---|
| 2026.04.09 | ₩16,040 | ₩16,416 | ₩16,040 | ₩16,335 | +1.84% | 9.5만 |
|---|
| 2026.04.08 | ₩16,147 | ₩16,161 | ₩15,960 | ₩16,040 | -0.66% | 5.3만 |
|---|
| 2026.04.07 | ₩15,839 | ₩16,040 | ₩15,705 | ₩15,839 | 0.00% | 7.8만 |
|---|
| 2026.04.06 | ₩15,919 | ₩16,161 | ₩15,732 | ₩15,732 | -1.18% | 10.6만 |
|---|
| 2026.04.02 | ₩15,852 | ₩16,201 | ₩15,760 | ₩15,906 | +0.34% | 9만 |
|---|
| 2026.04.01 | ₩15,691 | ₩16,080 | ₩15,691 | ₩15,906 | +1.37% | 8.9만 |
|---|
| 2026.03.31 | ₩15,249 | ₩15,799 | ₩15,222 | ₩15,651 | +2.64% | 16.9만 |
|---|
| 2026.03.30 | ₩15,249 | ₩15,423 | ₩14,994 | ₩15,101 | -0.97% | 11.7만 |
|---|
| 2026.03.27 | ₩15,758 | ₩15,758 | ₩15,101 | ₩15,249 | -3.23% | 12.3만 |
|---|
| 2026.03.26 | ₩15,812 | ₩15,986 | ₩15,812 | ₩15,812 | 0.00% | 6.1만 |
|---|
| 2026.03.25 | ₩15,732 | ₩15,986 | ₩15,732 | ₩15,812 | +0.51% | 6.5만 |
|---|
| 2026.03.24 | ₩15,732 | ₩15,879 | ₩15,665 | ₩15,718 | -0.09% | 10.5만 |
|---|
| 2026.03.23 | ₩16,094 | ₩16,174 | ₩15,960 | ₩16,000 | -0.58% | 7.5만 |
|---|
| 2026.03.20 | ₩16,201 | ₩16,275 | ₩15,866 | ₩15,906 | -1.82% | 8.8만 |
|---|
| 2026.03.19 | ₩16,402 | ₩16,429 | ₩16,201 | ₩16,308 | -0.57% | 7.2만 |
|---|
| 2026.03.18 | ₩16,670 | ₩16,682 | ₩16,489 | ₩16,509 | -0.97% | 7.3만 |
|---|
| 2026.03.17 | ₩16,603 | ₩16,818 | ₩16,563 | ₩16,711 | +0.65% | 9.4만 |
|---|
| 2026.03.16 | ₩16,201 | ₩16,590 | ₩16,201 | ₩16,509 | +1.90% | 16.6만 |
|---|
| 2026.03.13 | ₩16,268 | ₩16,532 | ₩16,188 | ₩16,201 | -0.41% | 15만 |
|---|
| 2026.03.12 | ₩16,295 | ₩16,469 | ₩16,228 | ₩16,255 | -0.25% | 13.8만 |
|---|
| 2026.03.11 | ₩16,295 | ₩16,496 | ₩16,255 | ₩16,442 | +0.91% | 6.1만 |
|---|
| 2026.03.10 | ₩16,241 | ₩16,483 | ₩16,241 | ₩16,335 | +0.58% | 8.9만 |
|---|
| 2026.03.09 | ₩15,986 | ₩16,255 | ₩15,893 | ₩16,228 | +1.51% | 13.1만 |
|---|
| 2026.03.06 | ₩16,214 | ₩16,255 | ₩15,986 | ₩16,174 | -0.25% | 15만 |
|---|
| 2026.03.05 | ₩16,684 | ₩16,684 | ₩16,308 | ₩16,348 | -2.01% | 15만 |
|---|
| 2026.03.04 | ₩16,550 | ₩16,751 | ₩16,496 | ₩16,737 | +1.13% | 12.7만 |
|---|
| 2026.03.03 | ₩16,670 | ₩16,755 | ₩16,268 | ₩16,576 | -0.56% | 25.3만 |
|---|
| 2026.03.02 | ₩16,845 | ₩16,898 | ₩16,711 | ₩16,858 | +0.08% | 15.9만 |
|---|
| 2026.02.27 | ₩16,898 | ₩17,180 | ₩16,822 | ₩17,100 | +1.19% | 20.5만 |
|---|
| 2026.02.26 | ₩16,939 | ₩17,046 | ₩16,737 | ₩16,898 | -0.24% | 20.8만 |
|---|
| 2026.02.25 | ₩17,032 | ₩17,100 | ₩16,925 | ₩17,006 | -0.16% | 9.2만 |
|---|
| 2026.02.24 | ₩17,059 | ₩17,086 | ₩16,939 | ₩16,979 | -0.47% | 7.5만 |
|---|
| 2026.02.23 | ₩16,925 | ₩17,126 | ₩16,925 | ₩17,059 | +0.79% | 10.7만 |
|---|
| 2026.02.20 | ₩17,140 | ₩17,260 | ₩16,979 | ₩16,979 | -0.94% | 11.5만 |
|---|
| 2026.02.19 | ₩17,301 | ₩17,301 | ₩17,059 | ₩17,287 | -0.08% | 12.6만 |
|---|
| 2026.02.18 | ₩17,167 | ₩17,328 | ₩17,122 | ₩17,207 | +0.23% | 17.6만 |
|---|
| 2026.02.17 | ₩17,006 | ₩17,113 | ₩16,965 | ₩17,073 | +0.39% | 16.3만 |
|---|
| 2026.02.13 | ₩16,898 | ₩17,032 | ₩16,845 | ₩16,965 | +0.40% | 15.5만 |
|---|
| 2026.02.12 | ₩17,046 | ₩17,046 | ₩16,831 | ₩16,898 | -0.87% | 15.6만 |
|---|
| 2026.02.11 | ₩16,791 | ₩16,965 | ₩16,697 | ₩16,952 | +0.96% | 10.6만 |
|---|
| 2026.02.10 | ₩16,657 | ₩16,831 | ₩16,657 | ₩16,764 | +0.64% | 10.7만 |
|---|
| 2026.02.09 | ₩16,818 | ₩16,818 | ₩16,644 | ₩16,684 | -0.80% | 16.2만 |
|---|
| 2026.02.06 | ₩16,483 | ₩16,771 | ₩16,483 | ₩16,737 | +1.55% | 11.9만 |
|---|
| 2026.02.05 | ₩16,670 | ₩16,764 | ₩16,456 | ₩16,469 | -1.21% | 11.5만 |
|---|
| 2026.02.04 | ₩17,006 | ₩17,051 | ₩16,737 | ₩16,778 | -1.34% | 17.1만 |
|---|
| 2026.02.03 | ₩16,992 | ₩17,126 | ₩16,804 | ₩16,939 | -0.32% | 31.1만 |
|---|
| 2026.02.02 | ₩16,778 | ₩17,086 | ₩16,737 | ₩17,046 | +1.60% | 19.4만 |
|---|
| 2026.01.30 | ₩16,831 | ₩16,831 | ₩16,724 | ₩16,778 | -0.32% | 15.8만 |
|---|
| 2026.01.29 | ₩16,711 | ₩16,764 | ₩16,630 | ₩16,711 | 0.00% | 10.8만 |
|---|
| 2026.01.28 | ₩16,791 | ₩16,880 | ₩16,630 | ₩16,697 | -0.56% | 21.4만 |
|---|
| 2026.01.27 | ₩17,113 | ₩17,173 | ₩16,951 | ₩16,979 | -0.78% | 20만 |
|---|
| 2026.01.26 | ₩17,220 | ₩17,301 | ₩17,167 | ₩17,180 | -0.23% | 13.9만 |
|---|
| 2026.01.23 | ₩17,153 | ₩17,354 | ₩17,100 | ₩17,220 | +0.39% | 18.9만 |
|---|
| 2026.01.22 | ₩17,287 | ₩17,475 | ₩17,231 | ₩17,368 | +0.47% | 22.3만 |
|---|
| 2026.01.21 | ₩17,019 | ₩17,328 | ₩17,019 | ₩17,328 | +1.81% | 22.7만 |
|---|
| 2026.01.20 | ₩17,059 | ₩17,207 | ₩16,992 | ₩17,032 | -0.16% | 11.6만 |
|---|
| 2026.01.16 | ₩17,247 | ₩17,260 | ₩17,073 | ₩17,126 | -0.70% | 76.5만 |
|---|
| 2026.01.15 | ₩17,368 | ₩17,368 | ₩17,059 | ₩17,140 | -1.31% | 25.9만 |
|---|
| 2026.01.14 | ₩17,140 | ₩17,368 | ₩17,113 | ₩17,328 | +1.10% | 18.7만 |
|---|
| 2026.01.13 | ₩17,193 | ₩17,193 | ₩17,059 | ₩17,140 | -0.31% | 24만 |
|---|
| 2026.01.12 | ₩17,314 | ₩17,341 | ₩17,059 | ₩17,207 | -0.62% | 25.8만 |
|---|
| 2026.01.09 | ₩17,167 | ₩17,502 | ₩17,167 | ₩17,314 | +0.86% | 14.2만 |
|---|
| 2026.01.08 | ₩17,274 | ₩17,395 | ₩17,039 | ₩17,193 | -0.47% | 11.6만 |
|---|
| 2026.01.07 | ₩17,260 | ₩17,515 | ₩17,227 | ₩17,381 | +0.70% | 21.7만 |
|---|
| 2026.01.06 | ₩16,965 | ₩17,247 | ₩16,965 | ₩17,207 | +1.42% | 14.6만 |
|---|
| 2026.01.05 | ₩17,019 | ₩17,059 | ₩16,630 | ₩16,885 | -0.79% | 22.8만 |
|---|
| 2026.01.02 | ₩17,220 | ₩17,220 | ₩16,900 | ₩16,979 | -1.40% | 15.3만 |
|---|
| 2025.12.31 | ₩17,234 | ₩17,274 | ₩16,939 | ₩17,140 | -0.54% | 17.2만 |
|---|
| 2025.12.30 | ₩17,502 | ₩17,515 | ₩17,314 | ₩17,341 | -0.92% | 19.1만 |
|---|
| 2025.12.29 | ₩17,676 | ₩17,690 | ₩17,408 | ₩17,502 | -0.99% | 15.1만 |
|---|
| 2025.12.26 | ₩17,636 | ₩17,663 | ₩17,502 | ₩17,663 | +0.15% | 8.3만 |
|---|
| 2025.12.24 | ₩17,328 | ₩17,676 | ₩17,328 | ₩17,609 | +1.63% | 14.9만 |
|---|
| 2025.12.23 | ₩17,274 | ₩17,421 | ₩17,214 | ₩17,421 | +0.85% | 12.1만 |
|---|
| 2025.12.22 | ₩16,939 | ₩17,301 | ₩16,885 | ₩17,220 | +1.66% | 23.2만 |
|---|
| 2025.12.19 | ₩16,764 | ₩17,100 | ₩16,764 | ₩16,992 | +1.36% | 12.5만 |
|---|
| 2025.12.18 | ₩16,563 | ₩16,845 | ₩16,544 | ₩16,751 | +1.13% | 11.9만 |
|---|
| 2025.12.17 | ₩16,791 | ₩16,897 | ₩16,630 | ₩16,711 | -0.48% | 7.7만 |
|---|
| 2025.12.16 | ₩16,845 | ₩16,939 | ₩16,590 | ₩16,657 | -1.11% | 13.1만 |
|---|
| 2025.12.15 | ₩16,912 | ₩17,019 | ₩16,872 | ₩16,939 | +0.16% | 11.1만 |
|---|
| 2025.12.12 | ₩17,059 | ₩17,059 | ₩16,886 | ₩16,898 | -0.94% | 13만 |
|---|
| 2025.12.11 | ₩17,006 | ₩17,126 | ₩16,898 | ₩17,086 | +0.47% | 7.5만 |
|---|
| 2025.12.10 | ₩16,724 | ₩16,952 | ₩16,724 | ₩16,939 | +1.28% | 16.8만 |
|---|
| 2025.12.09 | ₩16,804 | ₩16,872 | ₩16,657 | ₩16,684 | -0.72% | 14.9만 |
|---|
| 2025.12.08 | ₩16,764 | ₩16,814 | ₩16,670 | ₩16,711 | -0.32% | 11.6만 |
|---|
| 2025.12.05 | ₩16,804 | ₩16,965 | ₩16,804 | ₩16,818 | +0.08% | 12.5만 |
|---|
| 2025.12.04 | ₩16,831 | ₩16,913 | ₩16,724 | ₩16,872 | +0.24% | 13.3만 |
|---|
| 2025.12.03 | ₩16,885 | ₩17,059 | ₩16,872 | ₩16,979 | +0.56% | 17.8만 |
|---|
| 2025.12.02 | ₩17,019 | ₩17,125 | ₩16,818 | ₩16,818 | -1.18% | 13.5만 |
|---|
| 2025.12.01 | ₩17,341 | ₩17,372 | ₩17,100 | ₩17,100 | -1.39% | 12.4만 |
|---|
| 2025.11.28 | ₩17,435 | ₩17,435 | ₩17,234 | ₩17,314 | -0.69% | 15만 |
|---|
| 2025.11.26 | ₩17,180 | ₩17,435 | ₩17,113 | ₩17,408 | +1.33% | 15.6만 |
|---|
| 2025.11.25 | ₩16,764 | ₩17,167 | ₩16,764 | ₩17,073 | +1.84% | 12.3만 |
|---|
| 2025.11.24 | ₩16,657 | ₩16,845 | ₩16,550 | ₩16,778 | +0.72% | 15.2만 |
|---|
| 2025.11.21 | ₩16,630 | ₩16,811 | ₩16,442 | ₩16,630 | 0.00% | 16.6만 |
|---|
| 2025.11.20 | ₩16,939 | ₩17,100 | ₩16,764 | ₩16,791 | -0.87% | 9만 |
|---|
| 2025.11.19 | ₩16,912 | ₩16,960 | ₩16,744 | ₩16,778 | -0.79% | 12.8만 |
|---|
| 2025.11.18 | ₩16,979 | ₩16,979 | ₩16,711 | ₩16,872 | -0.63% | 11.6만 |
|---|
| 2025.11.17 | ₩16,872 | ₩17,077 | ₩16,831 | ₩16,979 | +0.64% | 19.2만 |
|---|
| 2025.11.14 | ₩16,898 | ₩17,016 | ₩16,831 | ₩16,872 | -0.16% | 14.1만 |
|---|
| 2025.11.13 | ₩16,979 | ₩17,180 | ₩16,912 | ₩16,932 | -0.28% | 10.3만 |
|---|
| 2025.11.12 | ₩16,898 | ₩17,059 | ₩16,845 | ₩17,032 | +0.79% | 11.5만 |
|---|
| 2025.11.11 | ₩16,389 | ₩16,845 | ₩16,389 | ₩16,778 | +2.37% | 11.5만 |
|---|
| 2025.11.10 | ₩16,281 | ₩16,496 | ₩16,241 | ₩16,362 | +0.49% | 16만 |
|---|
| 2025.11.07 | ₩16,214 | ₩16,416 | ₩16,037 | ₩16,174 | -0.25% | 18.1만 |
|---|
| 2025.11.06 | ₩16,188 | ₩16,295 | ₩16,067 | ₩16,228 | +0.25% | 15.7만 |
|---|
| 2025.11.05 | ₩16,000 | ₩16,161 | ₩15,893 | ₩16,094 | +0.59% | 19만 |
|---|
| 2025.11.04 | ₩16,496 | ₩16,630 | ₩15,919 | ₩15,960 | -3.25% | 38.6만 |
|---|
| 2025.11.03 | ₩17,314 | ₩17,435 | ₩16,576 | ₩16,711 | -3.49% | 36.7만 |
|---|
| 2025.10.31 | ₩17,609 | ₩17,609 | ₩17,326 | ₩17,529 | -0.46% | 15.9만 |
|---|
| 2025.10.30 | ₩17,395 | ₩17,596 | ₩17,301 | ₩17,556 | +0.93% | 12.5만 |
|---|
| 2025.10.29 | ₩17,542 | ₩17,556 | ₩17,381 | ₩17,421 | -0.69% | 13.5만 |
|---|
| 2025.10.28 | ₩17,462 | ₩17,542 | ₩17,302 | ₩17,502 | +0.23% | 12.9만 |
|---|
| 2025.10.27 | ₩17,354 | ₩17,462 | ₩17,193 | ₩17,462 | +0.62% | 14.3만 |
|---|
| 2025.10.24 | ₩17,207 | ₩17,341 | ₩17,180 | ₩17,274 | +0.39% | 11.1만 |
|---|
| 2025.10.23 | ₩17,314 | ₩17,502 | ₩17,260 | ₩17,354 | +0.23% | 10.1만 |
|---|
| 2025.10.22 | ₩17,556 | ₩17,609 | ₩17,328 | ₩17,354 | -1.15% | 15.7만 |
|---|
| 2025.10.21 | ₩17,529 | ₩17,569 | ₩17,421 | ₩17,529 | 0.00% | 10.8만 |
|---|
| 2025.10.20 | ₩17,301 | ₩17,529 | ₩17,301 | ₩17,502 | +1.16% | 14.3만 |
|---|
| 2025.10.17 | ₩17,260 | ₩17,354 | ₩17,146 | ₩17,274 | +0.08% | 9.3만 |
|---|
| 2025.10.16 | ₩17,435 | ₩17,488 | ₩17,180 | ₩17,234 | -1.15% | 14.6만 |
|---|
| 2025.10.15 | ₩17,395 | ₩17,435 | ₩17,256 | ₩17,435 | +0.23% | 8.6만 |
|---|
| 2025.10.14 | ₩17,301 | ₩17,448 | ₩17,193 | ₩17,395 | +0.54% | 13.2만 |
|---|
| 2025.10.13 | ₩17,059 | ₩17,435 | ₩17,059 | ₩17,341 | +1.65% | 13.2만 |
|---|
| 2025.10.10 | ₩17,328 | ₩17,395 | ₩17,059 | ₩17,059 | -1.55% | 14.8만 |
|---|