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 | ₩16,105 | ₩16,494 | ₩16,105 | ₩16,467 | +2.25% | 10.9만 |
| 2026.10.08 | ₩16,333 | ₩16,333 | ₩15,931 | ₩16,105 | -1.40% | 17.6만 |
| 2026.10.07 | ₩16,360 | ₩16,617 | ₩16,325 | ₩16,360 | 0.00% | 7.2만 |
| 2026.10.06 | ₩16,507 | ₩16,588 | ₩16,254 | ₩16,467 | -0.24% | 10.9만 |
| 2026.10.05 | ₩16,628 | ₩16,667 | ₩16,105 | ₩16,440 | -1.13% | 18.8만 |
| 2026.10.02 | ₩16,896 | ₩16,950 | ₩16,467 | ₩16,561 | -1.98% | 14.9만 |
| 2026.10.01 | ₩17,486 | ₩17,580 | ₩16,910 | ₩16,923 | -3.22% | 14.8만 |
| 2026.09.30 | ₩17,473 | ₩17,757 | ₩17,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,486 |
| +0.08% |
| 9.3만 |
| 2026.09.29 | ₩17,741 | ₩17,962 | ₩17,312 | ₩17,473 | -1.51% | 14.6만 |
|---|
| 2026.09.28 | ₩17,688 | ₩17,889 | ₩17,553 | ₩17,688 | 0.00% | 8.6만 |
|---|
| 2026.09.25 | ₩17,768 | ₩17,873 | ₩17,654 | ₩17,741 | -0.15% | 9.8만 |
|---|
| 2026.09.24 | ₩17,848 | ₩18,076 | ₩17,748 | ₩17,862 | +0.08% | 7.9만 |
|---|
| 2026.09.23 | ₩18,613 | ₩18,613 | ₩17,929 | ₩17,929 | -3.67% | 14.7만 |
|---|
| 2026.09.22 | ₩18,264 | ₩18,720 | ₩18,237 | ₩18,640 | +2.06% | 13.2만 |
|---|
| 2026.09.21 | ₩18,090 | ₩18,506 | ₩17,969 | ₩18,371 | +1.56% | 13.9만 |
|---|
| 2026.09.18 | ₩18,090 | ₩18,211 | ₩17,915 | ₩17,996 | -0.52% | 7.9만 |
|---|
| 2026.09.17 | ₩17,956 | ₩18,385 | ₩17,889 | ₩17,889 | -0.37% | 9.1만 |
|---|
| 2026.09.16 | ₩17,969 | ₩18,211 | ₩17,795 | ₩17,862 | -0.60% | 9.4만 |
|---|
| 2026.09.15 | ₩18,184 | ₩18,286 | ₩17,956 | ₩18,023 | -0.88% | 9.8만 |
|---|
| 2026.09.14 | ₩17,969 | ₩18,412 | ₩17,969 | ₩18,264 | +1.64% | 11.4만 |
|---|
| 2026.09.11 | ₩18,278 | ₩18,398 | ₩17,915 | ₩17,956 | -1.76% | 6.7만 |
|---|
| 2026.09.10 | ₩18,345 | ₩18,438 | ₩18,103 | ₩18,103 | -1.32% | 7만 |
|---|
| 2026.09.09 | ₩18,901 | ₩18,921 | ₩18,425 | ₩18,438 | -2.45% | 12.2만 |
|---|
| 2026.09.08 | ₩18,881 | ₩18,888 | ₩18,693 | ₩18,760 | -0.64% | 8.3만 |
|---|
| 2026.09.04 | ₩18,935 | ₩19,069 | ₩18,908 | ₩19,015 | +0.42% | 7.6만 |
|---|
| 2026.09.03 | ₩18,908 | ₩19,043 | ₩18,814 | ₩18,935 | +0.14% | 7.1만 |
|---|
| 2026.09.02 | ₩18,760 | ₩18,908 | ₩18,760 | ₩18,854 | +0.50% | 6.1만 |
|---|
| 2026.09.01 | ₩18,868 | ₩18,902 | ₩18,680 | ₩18,720 | -0.78% | 8.5만 |
|---|
| 2026.08.31 | ₩18,814 | ₩18,894 | ₩18,680 | ₩18,854 | +0.21% | 12.4만 |
|---|
| 2026.08.28 | ₩18,827 | ₩18,847 | ₩18,573 | ₩18,707 | -0.64% | 10.9만 |
|---|
| 2026.08.27 | ₩18,894 | ₩19,043 | ₩18,733 | ₩18,801 | -0.50% | 4.5만 |
|---|
| 2026.08.26 | ₩19,015 | ₩19,082 | ₩18,814 | ₩18,894 | -0.63% | 12.5만 |
|---|
| 2026.08.25 | ₩18,760 | ₩19,096 | ₩18,744 | ₩19,069 | +1.64% | 9.4만 |
|---|
| 2026.08.24 | ₩18,975 | ₩19,029 | ₩18,707 | ₩18,707 | -1.41% | 9.2만 |
|---|
| 2026.08.21 | ₩18,894 | ₩19,230 | ₩18,894 | ₩19,082 | +0.99% | 14.6만 |
|---|
| 2026.08.20 | ₩19,337 | ₩19,377 | ₩18,720 | ₩18,720 | -3.19% | 21.5만 |
|---|
| 2026.08.19 | ₩19,149 | ₩19,444 | ₩19,109 | ₩19,337 | +0.98% | 23.8만 |
|---|
| 2026.08.18 | ₩18,827 | ₩19,033 | ₩18,817 | ₩18,961 | +0.71% | 12.2만 |
|---|
| 2026.08.17 | ₩18,801 | ₩18,908 | ₩18,680 | ₩18,814 | +0.07% | 13.4만 |
|---|
| 2026.08.14 | ₩18,707 | ₩18,854 | ₩18,649 | ₩18,760 | +0.29% | 12.5만 |
|---|
| 2026.08.13 | ₩18,774 | ₩18,908 | ₩18,613 | ₩18,613 | -0.86% | 13.9만 |
|---|
| 2026.08.12 | ₩18,613 | ₩18,774 | ₩18,569 | ₩18,733 | +0.65% | 8.8만 |
|---|
| 2026.08.11 | ₩18,559 | ₩18,613 | ₩18,452 | ₩18,613 | +0.29% | 12.4만 |
|---|
| 2026.08.10 | ₩18,318 | ₩18,526 | ₩18,278 | ₩18,519 | +1.10% | 8.3만 |
|---|
| 2026.08.07 | ₩18,130 | ₩18,371 | ₩18,130 | ₩18,318 | +1.04% | 7.9만 |
|---|
| 2026.08.06 | ₩18,036 | ₩18,176 | ₩17,956 | ₩18,063 | +0.15% | 7.6만 |
|---|
| 2026.08.05 | ₩17,969 | ₩18,264 | ₩17,701 | ₩17,902 | -0.37% | 20.6만 |
|---|
| 2026.08.04 | ₩17,929 | ₩18,036 | ₩17,808 | ₩17,929 | 0.00% | 7.6만 |
|---|
| 2026.08.03 | ₩17,983 | ₩18,050 | ₩17,848 | ₩17,942 | -0.22% | 13만 |
|---|
| 2026.07.31 | ₩17,848 | ₩17,996 | ₩17,688 | ₩17,822 | -0.15% | 12만 |
|---|
| 2026.07.30 | ₩17,661 | ₩17,936 | ₩17,500 | ₩17,808 | +0.84% | 11.2만 |
|---|
| 2026.07.29 | ₩17,915 | ₩18,023 | ₩17,701 | ₩17,741 | -0.97% | 13.3만 |
|---|
| 2026.07.28 | ₩17,688 | ₩17,969 | ₩17,675 | ₩17,915 | +1.29% | 16.7만 |
|---|
| 2026.07.27 | ₩17,594 | ₩17,781 | ₩17,433 | ₩17,647 | +0.30% | 16.1만 |
|---|
| 2026.07.24 | ₩17,661 | ₩17,741 | ₩17,567 | ₩17,594 | -0.38% | 7.1만 |
|---|
| 2026.07.23 | ₩17,540 | ₩17,674 | ₩17,299 | ₩17,567 | +0.15% | 8.6만 |
|---|
| 2026.07.22 | ₩18,009 | ₩18,143 | ₩17,755 | ₩17,768 | -1.34% | 14.4만 |
|---|
| 2026.07.21 | ₩17,835 | ₩17,956 | ₩17,701 | ₩17,942 | +0.60% | 11만 |
|---|
| 2026.07.20 | ₩17,929 | ₩17,969 | ₩17,848 | ₩17,889 | -0.22% | 17.5만 |
|---|
| 2026.07.17 | ₩17,902 | ₩18,130 | ₩17,714 | ₩17,808 | -0.52% | 88.1만 |
|---|
| 2026.07.16 | ₩17,795 | ₩18,076 | ₩17,795 | ₩18,023 | +1.28% | 17.7만 |
|---|
| 2026.07.15 | ₩17,688 | ₩17,741 | ₩17,574 | ₩17,741 | +0.30% | 14.2만 |
|---|
| 2026.07.14 | ₩17,956 | ₩18,029 | ₩17,620 | ₩17,661 | -1.64% | 18.6만 |
|---|
| 2026.07.13 | ₩18,224 | ₩18,420 | ₩17,788 | ₩17,956 | -1.47% | 24.3만 |
|---|
| 2026.07.10 | ₩18,425 | ₩18,425 | ₩18,103 | ₩18,224 | -1.09% | 13.4만 |
|---|
| 2026.07.09 | ₩18,103 | ₩18,371 | ₩18,103 | ₩18,304 | +1.11% | 11.6만 |
|---|
| 2026.07.08 | ₩18,264 | ₩18,371 | ₩18,050 | ₩18,076 | -1.03% | 9.9만 |
|---|
| 2026.07.07 | ₩18,358 | ₩18,425 | ₩18,253 | ₩18,331 | -0.15% | 11.4만 |
|---|
| 2026.07.06 | ₩18,452 | ₩18,452 | ₩18,211 | ₩18,345 | -0.58% | 19.3만 |
|---|
| 2026.07.02 | ₩18,076 | ₩18,492 | ₩18,076 | ₩18,492 | +2.30% | 24.2만 |
|---|
| 2026.07.01 | ₩18,063 | ₩18,237 | ₩18,009 | ₩18,023 | -0.22% | 16.3만 |
|---|
| 2026.06.30 | ₩17,942 | ₩18,157 | ₩17,889 | ₩17,969 | +0.15% | 27.1만 |
|---|
| 2026.06.29 | ₩17,674 | ₩17,889 | ₩17,556 | ₩17,848 | +0.99% | 21.9만 |
|---|
| 2026.06.26 | ₩17,024 | ₩17,567 | ₩17,024 | ₩17,567 | +3.19% | 20만 |
|---|
| 2026.06.25 | ₩17,285 | ₩17,419 | ₩17,245 | ₩17,258 | -0.16% | 22.2만 |
|---|
| 2026.06.24 | ₩17,097 | ₩17,205 | ₩16,977 | ₩17,138 | +0.24% | 30.1만 |
|---|
| 2026.06.23 | ₩16,937 | ₩17,097 | ₩16,937 | ₩16,977 | +0.24% | 6.6만 |
|---|
| 2026.06.22 | ₩17,004 | ₩17,245 | ₩16,923 | ₩17,151 | +0.87% | 14.2만 |
|---|
| 2026.06.18 | ₩16,816 | ₩17,030 | ₩16,735 | ₩17,017 | +1.20% | 8만 |
|---|
| 2026.06.17 | ₩16,454 | ₩16,776 | ₩16,454 | ₩16,615 | +0.98% | 10만 |
|---|
| 2026.06.16 | ₩16,467 | ₩16,588 | ₩16,400 | ₩16,414 | -0.33% | 5.1만 |
|---|
| 2026.06.15 | ₩16,588 | ₩16,628 | ₩16,400 | ₩16,507 | -0.49% | 13.6만 |
|---|
| 2026.06.12 | ₩16,575 | ₩16,642 | ₩16,347 | ₩16,414 | -0.97% | 5.4만 |
|---|
| 2026.06.11 | ₩16,360 | ₩16,709 | ₩16,186 | ₩16,575 | +1.31% | 7.3만 |
|---|
| 2026.06.10 | ₩16,414 | ₩16,628 | ₩16,226 | ₩16,333 | -0.49% | 7.5만 |
|---|
| 2026.06.09 | ₩16,467 | ₩16,762 | ₩16,092 | ₩16,320 | -0.90% | 13.7만 |
|---|
| 2026.06.08 | ₩16,642 | ₩16,883 | ₩16,427 | ₩16,521 | -0.73% | 11.5만 |
|---|
| 2026.06.05 | ₩16,709 | ₩16,937 | ₩16,682 | ₩16,682 | -0.16% | 11.4만 |
|---|
| 2026.06.04 | ₩16,561 | ₩16,829 | ₩16,511 | ₩16,762 | +1.21% | 6.4만 |
|---|
| 2026.06.03 | ₩16,776 | ₩16,776 | ₩16,360 | ₩16,454 | -1.92% | 10.8만 |
|---|
| 2026.06.02 | ₩17,111 | ₩17,111 | ₩16,695 | ₩16,816 | -1.72% | 14.2만 |
|---|
| 2026.06.01 | ₩17,191 | ₩17,269 | ₩17,030 | ₩17,191 | 0.00% | 8만 |
|---|
| 2026.05.29 | ₩17,406 | ₩17,433 | ₩17,191 | ₩17,285 | -0.69% | 11.3만 |
|---|
| 2026.05.28 | ₩17,084 | ₩17,299 | ₩16,990 | ₩17,299 | +1.26% | 12.7만 |
|---|
| 2026.05.27 | ₩17,165 | ₩17,299 | ₩16,937 | ₩16,937 | -1.33% | 8.1만 |
|---|
| 2026.05.26 | ₩17,205 | ₩17,327 | ₩17,030 | ₩17,165 | -0.23% | 8.7만 |
|---|
| 2026.05.22 | ₩17,258 | ₩17,325 | ₩17,171 | ₩17,205 | -0.31% | 7.7만 |
|---|
| 2026.05.21 | ₩17,138 | ₩17,245 | ₩17,051 | ₩17,178 | +0.23% | 8.3만 |
|---|
| 2026.05.20 | ₩17,299 | ₩17,366 | ₩17,151 | ₩17,339 | +0.23% | 11만 |
|---|
| 2026.05.19 | ₩17,124 | ₩17,406 | ₩17,045 | ₩17,205 | +0.47% | 9.9만 |
|---|
| 2026.05.18 | ₩16,963 | ₩17,218 | ₩16,963 | ₩17,151 | +1.11% | 7.8만 |
|---|
| 2026.05.15 | ₩17,097 | ₩17,165 | ₩16,963 | ₩16,963 | -0.78% | 12.1만 |
|---|
| 2026.05.14 | ₩17,419 | ₩17,433 | ₩17,232 | ₩17,319 | -0.58% | 11.5만 |
|---|
| 2026.05.13 | ₩17,339 | ₩17,433 | ₩17,237 | ₩17,339 | 0.00% | 7.3만 |
|---|
| 2026.05.12 | ₩17,178 | ₩17,366 | ₩17,165 | ₩17,346 | +0.98% | 6만 |
|---|
| 2026.05.11 | ₩17,178 | ₩17,245 | ₩17,111 | ₩17,165 | -0.08% | 7.3만 |
|---|
| 2026.05.08 | ₩17,272 | ₩17,285 | ₩17,057 | ₩17,191 | -0.47% | 12.4만 |
|---|
| 2026.05.07 | ₩17,205 | ₩17,249 | ₩17,097 | ₩17,178 | -0.16% | 6.2만 |
|---|
| 2026.05.06 | ₩17,097 | ₩17,165 | ₩16,977 | ₩17,165 | +0.39% | 6.8만 |
|---|
| 2026.05.05 | ₩16,977 | ₩17,097 | ₩16,923 | ₩17,030 | +0.32% | 10.6만 |
|---|
| 2026.05.04 | ₩16,870 | ₩16,963 | ₩16,856 | ₩16,950 | +0.48% | 6.4만 |
|---|
| 2026.05.01 | ₩17,097 | ₩17,124 | ₩16,870 | ₩16,870 | -1.33% | 7.7만 |
|---|
| 2026.04.30 | ₩17,030 | ₩17,205 | ₩16,896 | ₩17,097 | +0.39% | 12.4만 |
|---|
| 2026.04.29 | ₩16,735 | ₩16,963 | ₩16,642 | ₩16,963 | +1.36% | 10.8만 |
|---|
| 2026.04.28 | ₩16,695 | ₩16,856 | ₩16,507 | ₩16,735 | +0.24% | 5.6만 |
|---|
| 2026.04.27 | ₩16,145 | ₩16,691 | ₩16,145 | ₩16,534 | +2.41% | 15.7만 |
|---|
| 2026.04.24 | ₩16,320 | ₩16,481 | ₩16,065 | ₩16,145 | -1.07% | 15만 |
|---|
| 2026.04.23 | ₩16,454 | ₩16,701 | ₩16,279 | ₩16,373 | -0.49% | 8.2만 |
|---|
| 2026.04.22 | ₩16,668 | ₩16,843 | ₩16,507 | ₩16,507 | -0.97% | 6.5만 |
|---|
| 2026.04.21 | ₩17,071 | ₩17,071 | ₩16,829 | ₩16,829 | -1.41% | 11.1만 |
|---|
| 2026.04.20 | ₩17,191 | ₩17,205 | ₩17,017 | ₩17,044 | -0.86% | 7.6만 |
|---|
| 2026.04.17 | ₩17,111 | ₩17,232 | ₩17,091 | ₩17,218 | +0.63% | 9.5만 |
|---|
| 2026.04.16 | ₩17,138 | ₩17,151 | ₩16,829 | ₩16,990 | -0.86% | 11.5만 |
|---|
| 2026.04.15 | ₩16,963 | ₩17,138 | ₩16,829 | ₩17,138 | +1.03% | 7.6만 |
|---|
| 2026.04.14 | ₩16,762 | ₩17,017 | ₩16,729 | ₩16,829 | +0.40% | 7.1만 |
|---|
| 2026.04.13 | ₩16,347 | ₩16,735 | ₩16,310 | ₩16,668 | +1.97% | 7만 |
|---|
| 2026.04.10 | ₩16,427 | ₩16,521 | ₩16,414 | ₩16,440 | +0.08% | 4만 |
|---|
| 2026.04.09 | ₩16,038 | ₩16,414 | ₩16,038 | ₩16,333 | +1.84% | 9.5만 |
|---|
| 2026.04.08 | ₩16,145 | ₩16,159 | ₩15,958 | ₩16,038 | -0.66% | 5.3만 |
|---|
| 2026.04.07 | ₩15,837 | ₩16,038 | ₩15,703 | ₩15,837 | 0.00% | 7.8만 |
|---|
| 2026.04.06 | ₩15,917 | ₩16,159 | ₩15,730 | ₩15,730 | -1.18% | 10.6만 |
|---|
| 2026.04.02 | ₩15,850 | ₩16,199 | ₩15,758 | ₩15,904 | +0.34% | 9만 |
|---|
| 2026.04.01 | ₩15,689 | ₩16,078 | ₩15,689 | ₩15,904 | +1.37% | 8.9만 |
|---|
| 2026.03.31 | ₩15,247 | ₩15,797 | ₩15,220 | ₩15,649 | +2.64% | 16.9만 |
|---|
| 2026.03.30 | ₩15,247 | ₩15,421 | ₩14,992 | ₩15,099 | -0.97% | 11.7만 |
|---|
| 2026.03.27 | ₩15,757 | ₩15,757 | ₩15,099 | ₩15,247 | -3.23% | 12.3만 |
|---|
| 2026.03.26 | ₩15,810 | ₩15,984 | ₩15,810 | ₩15,810 | 0.00% | 6.1만 |
|---|
| 2026.03.25 | ₩15,730 | ₩15,984 | ₩15,730 | ₩15,810 | +0.51% | 6.5만 |
|---|
| 2026.03.24 | ₩15,730 | ₩15,877 | ₩15,663 | ₩15,716 | -0.09% | 10.5만 |
|---|
| 2026.03.23 | ₩16,092 | ₩16,172 | ₩15,958 | ₩15,998 | -0.58% | 7.5만 |
|---|
| 2026.03.20 | ₩16,199 | ₩16,273 | ₩15,864 | ₩15,904 | -1.82% | 8.8만 |
|---|
| 2026.03.19 | ₩16,400 | ₩16,427 | ₩16,199 | ₩16,306 | -0.57% | 7.2만 |
|---|
| 2026.03.18 | ₩16,668 | ₩16,680 | ₩16,487 | ₩16,507 | -0.97% | 7.3만 |
|---|
| 2026.03.17 | ₩16,601 | ₩16,816 | ₩16,561 | ₩16,709 | +0.65% | 9.4만 |
|---|
| 2026.03.16 | ₩16,199 | ₩16,588 | ₩16,199 | ₩16,507 | +1.90% | 16.6만 |
|---|
| 2026.03.13 | ₩16,266 | ₩16,530 | ₩16,186 | ₩16,199 | -0.41% | 15만 |
|---|
| 2026.03.12 | ₩16,293 | ₩16,467 | ₩16,226 | ₩16,253 | -0.25% | 13.8만 |
|---|
| 2026.03.11 | ₩16,293 | ₩16,494 | ₩16,253 | ₩16,440 | +0.91% | 6.1만 |
|---|
| 2026.03.10 | ₩16,239 | ₩16,481 | ₩16,239 | ₩16,333 | +0.58% | 8.9만 |
|---|
| 2026.03.09 | ₩15,984 | ₩16,253 | ₩15,891 | ₩16,226 | +1.51% | 13.1만 |
|---|
| 2026.03.06 | ₩16,212 | ₩16,253 | ₩15,984 | ₩16,172 | -0.25% | 15만 |
|---|
| 2026.03.05 | ₩16,682 | ₩16,682 | ₩16,306 | ₩16,347 | -2.01% | 15만 |
|---|
| 2026.03.04 | ₩16,548 | ₩16,749 | ₩16,494 | ₩16,735 | +1.13% | 12.7만 |
|---|
| 2026.03.03 | ₩16,668 | ₩16,753 | ₩16,266 | ₩16,575 | -0.56% | 25.3만 |
|---|
| 2026.03.02 | ₩16,843 | ₩16,896 | ₩16,709 | ₩16,856 | +0.08% | 15.9만 |
|---|
| 2026.02.27 | ₩16,896 | ₩17,178 | ₩16,820 | ₩17,097 | +1.19% | 20.5만 |
|---|
| 2026.02.26 | ₩16,937 | ₩17,044 | ₩16,735 | ₩16,896 | -0.24% | 20.8만 |
|---|
| 2026.02.25 | ₩17,030 | ₩17,097 | ₩16,923 | ₩17,004 | -0.16% | 9.2만 |
|---|
| 2026.02.24 | ₩17,057 | ₩17,084 | ₩16,937 | ₩16,977 | -0.47% | 7.5만 |
|---|
| 2026.02.23 | ₩16,923 | ₩17,124 | ₩16,923 | ₩17,057 | +0.79% | 10.7만 |
|---|
| 2026.02.20 | ₩17,138 | ₩17,258 | ₩16,977 | ₩16,977 | -0.94% | 11.5만 |
|---|
| 2026.02.19 | ₩17,299 | ₩17,299 | ₩17,057 | ₩17,285 | -0.08% | 12.6만 |
|---|
| 2026.02.18 | ₩17,165 | ₩17,325 | ₩17,120 | ₩17,205 | +0.23% | 17.6만 |
|---|
| 2026.02.17 | ₩17,004 | ₩17,111 | ₩16,963 | ₩17,071 | +0.39% | 16.3만 |
|---|
| 2026.02.13 | ₩16,896 | ₩17,030 | ₩16,843 | ₩16,963 | +0.40% | 15.5만 |
|---|
| 2026.02.12 | ₩17,044 | ₩17,044 | ₩16,829 | ₩16,896 | -0.87% | 15.6만 |
|---|
| 2026.02.11 | ₩16,789 | ₩16,963 | ₩16,695 | ₩16,950 | +0.96% | 10.6만 |
|---|
| 2026.02.10 | ₩16,655 | ₩16,829 | ₩16,655 | ₩16,762 | +0.64% | 10.7만 |
|---|
| 2026.02.09 | ₩16,816 | ₩16,816 | ₩16,642 | ₩16,682 | -0.80% | 16.2만 |
|---|
| 2026.02.06 | ₩16,481 | ₩16,769 | ₩16,481 | ₩16,735 | +1.55% | 11.9만 |
|---|
| 2026.02.05 | ₩16,668 | ₩16,762 | ₩16,454 | ₩16,467 | -1.21% | 11.5만 |
|---|
| 2026.02.04 | ₩17,004 | ₩17,049 | ₩16,735 | ₩16,776 | -1.34% | 17.1만 |
|---|
| 2026.02.03 | ₩16,990 | ₩17,124 | ₩16,802 | ₩16,937 | -0.32% | 31.1만 |
|---|
| 2026.02.02 | ₩16,776 | ₩17,084 | ₩16,735 | ₩17,044 | +1.60% | 19.4만 |
|---|
| 2026.01.30 | ₩16,829 | ₩16,829 | ₩16,722 | ₩16,776 | -0.32% | 15.8만 |
|---|
| 2026.01.29 | ₩16,709 | ₩16,762 | ₩16,628 | ₩16,709 | 0.00% | 10.8만 |
|---|
| 2026.01.28 | ₩16,789 | ₩16,878 | ₩16,628 | ₩16,695 | -0.56% | 21.4만 |
|---|
| 2026.01.27 | ₩17,111 | ₩17,171 | ₩16,949 | ₩16,977 | -0.78% | 20만 |
|---|
| 2026.01.26 | ₩17,218 | ₩17,299 | ₩17,165 | ₩17,178 | -0.23% | 13.9만 |
|---|
| 2026.01.23 | ₩17,151 | ₩17,352 | ₩17,097 | ₩17,218 | +0.39% | 18.9만 |
|---|
| 2026.01.22 | ₩17,285 | ₩17,473 | ₩17,229 | ₩17,366 | +0.47% | 22.3만 |
|---|
| 2026.01.21 | ₩17,017 | ₩17,325 | ₩17,017 | ₩17,325 | +1.81% | 22.7만 |
|---|
| 2026.01.20 | ₩17,057 | ₩17,205 | ₩16,990 | ₩17,030 | -0.16% | 11.6만 |
|---|
| 2026.01.16 | ₩17,245 | ₩17,258 | ₩17,071 | ₩17,124 | -0.70% | 76.5만 |
|---|
| 2026.01.15 | ₩17,366 | ₩17,366 | ₩17,057 | ₩17,138 | -1.31% | 25.9만 |
|---|
| 2026.01.14 | ₩17,138 | ₩17,366 | ₩17,111 | ₩17,325 | +1.10% | 18.7만 |
|---|
| 2026.01.13 | ₩17,191 | ₩17,191 | ₩17,057 | ₩17,138 | -0.31% | 24만 |
|---|
| 2026.01.12 | ₩17,312 | ₩17,339 | ₩17,057 | ₩17,205 | -0.62% | 25.8만 |
|---|
| 2026.01.09 | ₩17,165 | ₩17,500 | ₩17,165 | ₩17,312 | +0.86% | 14.2만 |
|---|
| 2026.01.08 | ₩17,272 | ₩17,393 | ₩17,037 | ₩17,191 | -0.47% | 11.6만 |
|---|
| 2026.01.07 | ₩17,258 | ₩17,513 | ₩17,225 | ₩17,379 | +0.70% | 21.7만 |
|---|
| 2026.01.06 | ₩16,963 | ₩17,245 | ₩16,963 | ₩17,205 | +1.42% | 14.6만 |
|---|
| 2026.01.05 | ₩17,017 | ₩17,057 | ₩16,628 | ₩16,883 | -0.79% | 22.8만 |
|---|
| 2026.01.02 | ₩17,218 | ₩17,218 | ₩16,898 | ₩16,977 | -1.40% | 15.3만 |
|---|
| 2025.12.31 | ₩17,232 | ₩17,272 | ₩16,937 | ₩17,138 | -0.54% | 17.2만 |
|---|
| 2025.12.30 | ₩17,500 | ₩17,513 | ₩17,312 | ₩17,339 | -0.92% | 19.1만 |
|---|
| 2025.12.29 | ₩17,674 | ₩17,688 | ₩17,406 | ₩17,500 | -0.99% | 15.1만 |
|---|
| 2025.12.26 | ₩17,634 | ₩17,661 | ₩17,500 | ₩17,661 | +0.15% | 8.3만 |
|---|
| 2025.12.24 | ₩17,325 | ₩17,674 | ₩17,325 | ₩17,607 | +1.63% | 14.9만 |
|---|
| 2025.12.23 | ₩17,272 | ₩17,419 | ₩17,211 | ₩17,419 | +0.85% | 12.1만 |
|---|
| 2025.12.22 | ₩16,937 | ₩17,299 | ₩16,883 | ₩17,218 | +1.66% | 23.2만 |
|---|
| 2025.12.19 | ₩16,762 | ₩17,097 | ₩16,762 | ₩16,990 | +1.36% | 12.5만 |
|---|
| 2025.12.18 | ₩16,561 | ₩16,843 | ₩16,542 | ₩16,749 | +1.13% | 11.9만 |
|---|
| 2025.12.17 | ₩16,789 | ₩16,895 | ₩16,628 | ₩16,709 | -0.48% | 7.7만 |
|---|
| 2025.12.16 | ₩16,843 | ₩16,937 | ₩16,588 | ₩16,655 | -1.11% | 13.1만 |
|---|
| 2025.12.15 | ₩16,910 | ₩17,017 | ₩16,870 | ₩16,937 | +0.16% | 11.1만 |
|---|
| 2025.12.12 | ₩17,057 | ₩17,057 | ₩16,884 | ₩16,896 | -0.94% | 13만 |
|---|
| 2025.12.11 | ₩17,004 | ₩17,124 | ₩16,896 | ₩17,084 | +0.47% | 7.5만 |
|---|
| 2025.12.10 | ₩16,722 | ₩16,950 | ₩16,722 | ₩16,937 | +1.28% | 16.8만 |
|---|
| 2025.12.09 | ₩16,802 | ₩16,870 | ₩16,655 | ₩16,682 | -0.72% | 14.9만 |
|---|
| 2025.12.08 | ₩16,762 | ₩16,812 | ₩16,668 | ₩16,709 | -0.32% | 11.6만 |
|---|
| 2025.12.05 | ₩16,802 | ₩16,963 | ₩16,802 | ₩16,816 | +0.08% | 12.5만 |
|---|
| 2025.12.04 | ₩16,829 | ₩16,911 | ₩16,722 | ₩16,870 | +0.24% | 13.3만 |
|---|
| 2025.12.03 | ₩16,883 | ₩17,057 | ₩16,870 | ₩16,977 | +0.56% | 17.8만 |
|---|
| 2025.12.02 | ₩17,017 | ₩17,123 | ₩16,816 | ₩16,816 | -1.18% | 13.5만 |
|---|
| 2025.12.01 | ₩17,339 | ₩17,370 | ₩17,097 | ₩17,097 | -1.39% | 12.4만 |
|---|
| 2025.11.28 | ₩17,433 | ₩17,433 | ₩17,232 | ₩17,312 | -0.69% | 15만 |
|---|
| 2025.11.26 | ₩17,178 | ₩17,433 | ₩17,111 | ₩17,406 | +1.33% | 15.6만 |
|---|
| 2025.11.25 | ₩16,762 | ₩17,165 | ₩16,762 | ₩17,071 | +1.84% | 12.3만 |
|---|
| 2025.11.24 | ₩16,655 | ₩16,843 | ₩16,548 | ₩16,776 | +0.72% | 15.2만 |
|---|
| 2025.11.21 | ₩16,628 | ₩16,809 | ₩16,440 | ₩16,628 | 0.00% | 16.6만 |
|---|
| 2025.11.20 | ₩16,937 | ₩17,097 | ₩16,762 | ₩16,789 | -0.87% | 9만 |
|---|
| 2025.11.19 | ₩16,910 | ₩16,958 | ₩16,742 | ₩16,776 | -0.79% | 12.8만 |
|---|
| 2025.11.18 | ₩16,977 | ₩16,977 | ₩16,709 | ₩16,870 | -0.63% | 11.6만 |
|---|
| 2025.11.17 | ₩16,870 | ₩17,075 | ₩16,829 | ₩16,977 | +0.64% | 19.2만 |
|---|
| 2025.11.14 | ₩16,896 | ₩17,014 | ₩16,829 | ₩16,870 | -0.16% | 14.1만 |
|---|
| 2025.11.13 | ₩16,977 | ₩17,178 | ₩16,910 | ₩16,930 | -0.28% | 10.3만 |
|---|
| 2025.11.12 | ₩16,896 | ₩17,057 | ₩16,843 | ₩17,030 | +0.79% | 11.5만 |
|---|
| 2025.11.11 | ₩16,387 | ₩16,843 | ₩16,387 | ₩16,776 | +2.37% | 11.5만 |
|---|
| 2025.11.10 | ₩16,279 | ₩16,494 | ₩16,239 | ₩16,360 | +0.49% | 16만 |
|---|
| 2025.11.07 | ₩16,212 | ₩16,414 | ₩16,035 | ₩16,172 | -0.25% | 18.1만 |
|---|
| 2025.11.06 | ₩16,186 | ₩16,293 | ₩16,065 | ₩16,226 | +0.25% | 15.7만 |
|---|
| 2025.11.05 | ₩15,998 | ₩16,159 | ₩15,891 | ₩16,092 | +0.59% | 19만 |
|---|
| 2025.11.04 | ₩16,494 | ₩16,628 | ₩15,917 | ₩15,958 | -3.25% | 38.6만 |
|---|
| 2025.11.03 | ₩17,312 | ₩17,433 | ₩16,575 | ₩16,709 | -3.49% | 36.7만 |
|---|
| 2025.10.31 | ₩17,607 | ₩17,607 | ₩17,324 | ₩17,527 | -0.46% | 15.9만 |
|---|
| 2025.10.30 | ₩17,393 | ₩17,594 | ₩17,299 | ₩17,553 | +0.93% | 12.5만 |
|---|
| 2025.10.29 | ₩17,540 | ₩17,553 | ₩17,379 | ₩17,419 | -0.69% | 13.5만 |
|---|
| 2025.10.28 | ₩17,460 | ₩17,540 | ₩17,300 | ₩17,500 | +0.23% | 12.9만 |
|---|
| 2025.10.27 | ₩17,352 | ₩17,460 | ₩17,191 | ₩17,460 | +0.62% | 14.3만 |
|---|
| 2025.10.24 | ₩17,205 | ₩17,339 | ₩17,178 | ₩17,272 | +0.39% | 11.1만 |
|---|
| 2025.10.23 | ₩17,312 | ₩17,500 | ₩17,258 | ₩17,352 | +0.23% | 10.1만 |
|---|
| 2025.10.22 | ₩17,553 | ₩17,607 | ₩17,325 | ₩17,352 | -1.15% | 15.7만 |
|---|
| 2025.10.21 | ₩17,527 | ₩17,567 | ₩17,419 | ₩17,527 | 0.00% | 10.8만 |
|---|
| 2025.10.20 | ₩17,299 | ₩17,527 | ₩17,299 | ₩17,500 | +1.16% | 14.3만 |
|---|
| 2025.10.17 | ₩17,258 | ₩17,352 | ₩17,144 | ₩17,272 | +0.08% | 9.3만 |
|---|
| 2025.10.16 | ₩17,433 | ₩17,486 | ₩17,178 | ₩17,232 | -1.15% | 14.6만 |
|---|
| 2025.10.15 | ₩17,393 | ₩17,433 | ₩17,254 | ₩17,433 | +0.23% | 8.6만 |
|---|
| 2025.10.14 | ₩17,299 | ₩17,446 | ₩17,191 | ₩17,393 | +0.54% | 13.2만 |
|---|
| 2025.10.13 | ₩17,057 | ₩17,433 | ₩17,057 | ₩17,339 | +1.65% | 13.2만 |
|---|
| 2025.10.10 | ₩17,325 | ₩17,393 | ₩17,057 | ₩17,057 | -1.55% | 14.8만 |
|---|