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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩16,628 | ₩16,667 | ₩15,931 | ₩16,467 | -0.97% | 65.4만 |
| 2026.09.28–2026.10.02 | ₩17,688 | ₩17,963 | ₩16,467 | ₩16,561 | -6.37% | 62.1만 |
| 2026.09.21–2026.09.25 | ₩18,090 | ₩18,720 | ₩17,654 | ₩17,741 | -1.93% | 59.4만 |
| 2026.09.14–2026.09.18 | ₩17,969 | ₩18,412 | ₩17,795 | ₩17,996 | +0.15% | 47.6만 |
| 2026.09.08–2026.09.11 | ₩18,881 | ₩18,921 | ₩17,916 | ₩17,956 | -4.90% | 34.2만 |
| 2026.08.31–2026.09.04 | ₩18,814 | ₩19,069 | ₩18,680 | ₩19,015 | +1.07% | 41.6만 |
| 2026.08.24–2026.08.28 | ₩18,975 | ₩19,096 | ₩18,573 | ₩18,707 | -1.41% | 46.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,444 |
| ₩18,680 |
| ₩19,082 |
| +1.50% |
| 85.5만 |
| 2026.08.10–2026.08.14 | ₩18,318 | ₩18,908 | ₩18,278 | ₩18,760 | +2.42% | 55.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,983 | ₩18,372 | ₩17,701 | ₩18,318 | +1.86% | 56.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,594 | ₩18,023 | ₩17,433 | ₩17,822 | +1.30% | 69.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,929 | ₩18,144 | ₩17,299 | ₩17,594 | -1.87% | 58.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,224 | ₩18,420 | ₩17,574 | ₩17,808 | -2.28% | 162.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,452 | ₩18,452 | ₩18,050 | ₩18,224 | -1.24% | 65.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,674 | ₩18,492 | ₩17,556 | ₩18,492 | +4.63% | 89.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,004 | ₩17,567 | ₩16,923 | ₩17,567 | +3.31% | 93만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,588 | ₩17,031 | ₩16,400 | ₩17,017 | +2.59% | 36.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,642 | ₩16,883 | ₩16,092 | ₩16,414 | -1.37% | 45.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,191 | ₩17,269 | ₩16,360 | ₩16,682 | -2.96% | 50.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,205 | ₩17,433 | ₩16,937 | ₩17,285 | +0.47% | 40.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,964 | ₩17,406 | ₩16,964 | ₩17,205 | +1.42% | 44.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,178 | ₩17,433 | ₩16,964 | ₩16,964 | -1.25% | 44.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,870 | ₩17,285 | ₩16,856 | ₩17,191 | +1.91% | 42.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,146 | ₩17,205 | ₩16,146 | ₩16,870 | +4.49% | 52.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,191 | ₩17,205 | ₩16,065 | ₩16,146 | -6.08% | 48.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,347 | ₩17,232 | ₩16,310 | ₩17,218 | +5.33% | 42.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,918 | ₩16,521 | ₩15,703 | ₩16,441 | +3.29% | 37.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,247 | ₩16,199 | ₩14,992 | ₩15,904 | +4.31% | 46.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,092 | ₩16,172 | ₩15,100 | ₩15,247 | -5.25% | 42.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,199 | ₩16,816 | ₩15,864 | ₩15,904 | -1.82% | 49.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,985 | ₩16,530 | ₩15,891 | ₩16,199 | +1.34% | 56.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,843 | ₩16,896 | ₩15,985 | ₩16,172 | -3.98% | 83.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,923 | ₩17,178 | ₩16,736 | ₩17,098 | +1.03% | 68.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,004 | ₩17,326 | ₩16,964 | ₩16,977 | -0.16% | 58만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,816 | ₩17,044 | ₩16,642 | ₩16,964 | +0.88% | 68.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,776 | ₩17,124 | ₩16,454 | ₩16,736 | -0.24% | 91.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,218 | ₩17,299 | ₩16,628 | ₩16,776 | -2.57% | 81.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,057 | ₩17,473 | ₩16,990 | ₩17,218 | +0.94% | 75.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,312 | ₩17,366 | ₩17,057 | ₩17,124 | -1.08% | 170.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,017 | ₩17,513 | ₩16,628 | ₩17,312 | +1.73% | 84.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,674 | ₩17,688 | ₩16,898 | ₩16,977 | -3.95% | 66.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,937 | ₩17,674 | ₩16,883 | ₩17,661 | +4.28% | 58.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,910 | ₩17,098 | ₩16,542 | ₩16,990 | +0.48% | 56.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,762 | ₩17,124 | ₩16,655 | ₩16,896 | +0.80% | 63.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,339 | ₩17,370 | ₩16,722 | ₩16,816 | -3.02% | 69.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,655 | ₩17,433 | ₩16,548 | ₩17,312 | +3.95% | 58.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,870 | ₩17,098 | ₩16,441 | ₩16,628 | -1.43% | 69.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,280 | ₩17,178 | ₩16,239 | ₩16,870 | +3.62% | 63.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,312 | ₩17,433 | ₩15,891 | ₩16,172 | -6.58% | 128.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,352 | ₩17,607 | ₩17,191 | ₩17,527 | +1.00% | 69.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,299 | ₩17,607 | ₩17,178 | ₩17,272 | -0.16% | 62.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,057 | ₩17,487 | ₩17,057 | ₩17,272 | +1.26% | 59만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,326 | ₩17,393 | ₩17,057 | ₩17,057 | -1.55% | 14.8만 |
|---|