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 | ₩16,108 | ₩16,497 | ₩16,108 | ₩16,470 | +2.25% | 10.9만 |
| 2026.10.08 | ₩16,336 | ₩16,336 | ₩15,934 | ₩16,108 | -1.40% | 17.6만 |
| 2026.10.07 | ₩16,363 | ₩16,620 | ₩16,328 | ₩16,363 | 0.00% | 7.2만 |
| 2026.10.06 | ₩16,510 | ₩16,591 | ₩16,257 | ₩16,470 | -0.24% | 10.9만 |
| 2026.10.05 | ₩16,631 | ₩16,670 | ₩16,108 | ₩16,443 | -1.13% | 18.8만 |
| 2026.10.02 | ₩16,899 | ₩16,953 | ₩16,470 | ₩16,564 | -1.98% | 14.9만 |
| 2026.10.01 | ₩17,489 | ₩17,583 | ₩16,913 | ₩16,926 | -3.22% | 14.8만 |
| 2026.09.30 | ₩17,476 | ₩17,760 | ₩17,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,489 |
| +0.08% |
| 9.3만 |
| 2026.09.29 | ₩17,744 | ₩17,966 | ₩17,315 | ₩17,476 | -1.51% | 14.6만 |
|---|
| 2026.09.28 | ₩17,691 | ₩17,892 | ₩17,556 | ₩17,691 | 0.00% | 8.6만 |
|---|
| 2026.09.25 | ₩17,771 | ₩17,876 | ₩17,657 | ₩17,744 | -0.15% | 9.8만 |
|---|
| 2026.09.24 | ₩17,852 | ₩18,080 | ₩17,751 | ₩17,865 | +0.08% | 7.9만 |
|---|
| 2026.09.23 | ₩18,616 | ₩18,616 | ₩17,932 | ₩17,932 | -3.67% | 14.7만 |
|---|
| 2026.09.22 | ₩18,267 | ₩18,723 | ₩18,240 | ₩18,643 | +2.06% | 13.2만 |
|---|
| 2026.09.21 | ₩18,093 | ₩18,509 | ₩17,972 | ₩18,375 | +1.56% | 13.9만 |
|---|
| 2026.09.18 | ₩18,093 | ₩18,214 | ₩17,919 | ₩17,999 | -0.52% | 7.9만 |
|---|
| 2026.09.17 | ₩17,959 | ₩18,388 | ₩17,892 | ₩17,892 | -0.37% | 9.1만 |
|---|
| 2026.09.16 | ₩17,972 | ₩18,214 | ₩17,798 | ₩17,865 | -0.60% | 9.4만 |
|---|
| 2026.09.15 | ₩18,187 | ₩18,289 | ₩17,959 | ₩18,026 | -0.88% | 9.8만 |
|---|
| 2026.09.14 | ₩17,972 | ₩18,415 | ₩17,972 | ₩18,267 | +1.64% | 11.4만 |
|---|
| 2026.09.11 | ₩18,281 | ₩18,401 | ₩17,919 | ₩17,959 | -1.76% | 6.7만 |
|---|
| 2026.09.10 | ₩18,348 | ₩18,442 | ₩18,106 | ₩18,106 | -1.32% | 7만 |
|---|
| 2026.09.09 | ₩18,904 | ₩18,924 | ₩18,428 | ₩18,442 | -2.45% | 12.2만 |
|---|
| 2026.09.08 | ₩18,884 | ₩18,891 | ₩18,696 | ₩18,764 | -0.64% | 8.3만 |
|---|
| 2026.09.04 | ₩18,938 | ₩19,072 | ₩18,911 | ₩19,018 | +0.42% | 7.6만 |
|---|
| 2026.09.03 | ₩18,911 | ₩19,047 | ₩18,817 | ₩18,938 | +0.14% | 7.1만 |
|---|
| 2026.09.02 | ₩18,764 | ₩18,911 | ₩18,764 | ₩18,857 | +0.50% | 6.1만 |
|---|
| 2026.09.01 | ₩18,871 | ₩18,906 | ₩18,683 | ₩18,723 | -0.78% | 8.5만 |
|---|
| 2026.08.31 | ₩18,817 | ₩18,898 | ₩18,683 | ₩18,857 | +0.21% | 12.4만 |
|---|
| 2026.08.28 | ₩18,831 | ₩18,851 | ₩18,576 | ₩18,710 | -0.64% | 10.9만 |
|---|
| 2026.08.27 | ₩18,898 | ₩19,047 | ₩18,737 | ₩18,804 | -0.50% | 4.5만 |
|---|
| 2026.08.26 | ₩19,018 | ₩19,085 | ₩18,817 | ₩18,898 | -0.63% | 12.5만 |
|---|
| 2026.08.25 | ₩18,764 | ₩19,099 | ₩18,747 | ₩19,072 | +1.64% | 9.4만 |
|---|
| 2026.08.24 | ₩18,978 | ₩19,032 | ₩18,710 | ₩18,710 | -1.41% | 9.2만 |
|---|
| 2026.08.21 | ₩18,898 | ₩19,233 | ₩18,898 | ₩19,085 | +0.99% | 14.6만 |
|---|
| 2026.08.20 | ₩19,340 | ₩19,380 | ₩18,723 | ₩18,723 | -3.19% | 21.5만 |
|---|
| 2026.08.19 | ₩19,152 | ₩19,448 | ₩19,112 | ₩19,340 | +0.98% | 23.8만 |
|---|
| 2026.08.18 | ₩18,831 | ₩19,036 | ₩18,820 | ₩18,965 | +0.71% | 12.2만 |
|---|
| 2026.08.17 | ₩18,804 | ₩18,911 | ₩18,683 | ₩18,817 | +0.07% | 13.4만 |
|---|
| 2026.08.14 | ₩18,710 | ₩18,857 | ₩18,652 | ₩18,764 | +0.29% | 12.5만 |
|---|
| 2026.08.13 | ₩18,777 | ₩18,911 | ₩18,616 | ₩18,616 | -0.86% | 13.9만 |
|---|
| 2026.08.12 | ₩18,616 | ₩18,777 | ₩18,572 | ₩18,737 | +0.65% | 8.8만 |
|---|
| 2026.08.11 | ₩18,562 | ₩18,616 | ₩18,455 | ₩18,616 | +0.29% | 12.4만 |
|---|
| 2026.08.10 | ₩18,321 | ₩18,529 | ₩18,281 | ₩18,522 | +1.10% | 8.3만 |
|---|
| 2026.08.07 | ₩18,133 | ₩18,375 | ₩18,133 | ₩18,321 | +1.04% | 7.9만 |
|---|
| 2026.08.06 | ₩18,039 | ₩18,179 | ₩17,959 | ₩18,066 | +0.15% | 7.6만 |
|---|
| 2026.08.05 | ₩17,972 | ₩18,267 | ₩17,704 | ₩17,905 | -0.37% | 20.6만 |
|---|
| 2026.08.04 | ₩17,932 | ₩18,039 | ₩17,811 | ₩17,932 | 0.00% | 7.6만 |
|---|
| 2026.08.03 | ₩17,986 | ₩18,053 | ₩17,852 | ₩17,945 | -0.22% | 13만 |
|---|
| 2026.07.31 | ₩17,852 | ₩17,999 | ₩17,691 | ₩17,825 | -0.15% | 12만 |
|---|
| 2026.07.30 | ₩17,664 | ₩17,939 | ₩17,503 | ₩17,811 | +0.84% | 11.2만 |
|---|
| 2026.07.29 | ₩17,919 | ₩18,026 | ₩17,704 | ₩17,744 | -0.97% | 13.3만 |
|---|
| 2026.07.28 | ₩17,691 | ₩17,972 | ₩17,678 | ₩17,919 | +1.29% | 16.7만 |
|---|
| 2026.07.27 | ₩17,597 | ₩17,784 | ₩17,436 | ₩17,650 | +0.30% | 16.1만 |
|---|
| 2026.07.24 | ₩17,664 | ₩17,744 | ₩17,570 | ₩17,597 | -0.38% | 7.1만 |
|---|
| 2026.07.23 | ₩17,543 | ₩17,677 | ₩17,302 | ₩17,570 | +0.15% | 8.6만 |
|---|
| 2026.07.22 | ₩18,012 | ₩18,147 | ₩17,758 | ₩17,771 | -1.34% | 14.4만 |
|---|
| 2026.07.21 | ₩17,838 | ₩17,959 | ₩17,704 | ₩17,945 | +0.60% | 11만 |
|---|
| 2026.07.20 | ₩17,932 | ₩17,972 | ₩17,852 | ₩17,892 | -0.22% | 17.5만 |
|---|
| 2026.07.17 | ₩17,905 | ₩18,133 | ₩17,717 | ₩17,811 | -0.52% | 88.1만 |
|---|
| 2026.07.16 | ₩17,798 | ₩18,080 | ₩17,798 | ₩18,026 | +1.28% | 17.7만 |
|---|
| 2026.07.15 | ₩17,691 | ₩17,744 | ₩17,577 | ₩17,744 | +0.30% | 14.2만 |
|---|
| 2026.07.14 | ₩17,959 | ₩18,033 | ₩17,623 | ₩17,664 | -1.64% | 18.6만 |
|---|
| 2026.07.13 | ₩18,227 | ₩18,423 | ₩17,791 | ₩17,959 | -1.47% | 24.3만 |
|---|
| 2026.07.10 | ₩18,428 | ₩18,428 | ₩18,106 | ₩18,227 | -1.09% | 13.4만 |
|---|
| 2026.07.09 | ₩18,106 | ₩18,375 | ₩18,106 | ₩18,308 | +1.11% | 11.6만 |
|---|
| 2026.07.08 | ₩18,267 | ₩18,375 | ₩18,053 | ₩18,080 | -1.03% | 9.9만 |
|---|
| 2026.07.07 | ₩18,361 | ₩18,428 | ₩18,257 | ₩18,334 | -0.15% | 11.4만 |
|---|
| 2026.07.06 | ₩18,455 | ₩18,455 | ₩18,214 | ₩18,348 | -0.58% | 19.3만 |
|---|
| 2026.07.02 | ₩18,080 | ₩18,495 | ₩18,080 | ₩18,495 | +2.30% | 24.2만 |
|---|
| 2026.07.01 | ₩18,066 | ₩18,240 | ₩18,012 | ₩18,026 | -0.22% | 16.3만 |
|---|
| 2026.06.30 | ₩17,945 | ₩18,160 | ₩17,892 | ₩17,972 | +0.15% | 27.1만 |
|---|
| 2026.06.29 | ₩17,677 | ₩17,892 | ₩17,559 | ₩17,852 | +0.99% | 21.9만 |
|---|
| 2026.06.26 | ₩17,027 | ₩17,570 | ₩17,027 | ₩17,570 | +3.19% | 20만 |
|---|
| 2026.06.25 | ₩17,288 | ₩17,422 | ₩17,248 | ₩17,261 | -0.16% | 22.2만 |
|---|
| 2026.06.24 | ₩17,100 | ₩17,208 | ₩16,980 | ₩17,141 | +0.24% | 30.1만 |
|---|
| 2026.06.23 | ₩16,939 | ₩17,100 | ₩16,939 | ₩16,980 | +0.24% | 6.6만 |
|---|
| 2026.06.22 | ₩17,007 | ₩17,248 | ₩16,926 | ₩17,154 | +0.87% | 14.2만 |
|---|
| 2026.06.18 | ₩16,819 | ₩17,033 | ₩16,738 | ₩17,020 | +1.20% | 8만 |
|---|
| 2026.06.17 | ₩16,457 | ₩16,779 | ₩16,457 | ₩16,618 | +0.98% | 10만 |
|---|
| 2026.06.16 | ₩16,470 | ₩16,591 | ₩16,403 | ₩16,416 | -0.33% | 5.1만 |
|---|
| 2026.06.15 | ₩16,591 | ₩16,631 | ₩16,403 | ₩16,510 | -0.49% | 13.6만 |
|---|
| 2026.06.12 | ₩16,577 | ₩16,644 | ₩16,349 | ₩16,416 | -0.97% | 5.4만 |
|---|
| 2026.06.11 | ₩16,363 | ₩16,711 | ₩16,188 | ₩16,577 | +1.31% | 7.3만 |
|---|
| 2026.06.10 | ₩16,416 | ₩16,631 | ₩16,229 | ₩16,336 | -0.49% | 7.5만 |
|---|
| 2026.06.09 | ₩16,470 | ₩16,765 | ₩16,095 | ₩16,323 | -0.90% | 13.7만 |
|---|
| 2026.06.08 | ₩16,644 | ₩16,886 | ₩16,430 | ₩16,524 | -0.73% | 11.5만 |
|---|
| 2026.06.05 | ₩16,711 | ₩16,939 | ₩16,685 | ₩16,685 | -0.16% | 11.4만 |
|---|
| 2026.06.04 | ₩16,564 | ₩16,832 | ₩16,514 | ₩16,765 | +1.21% | 6.4만 |
|---|
| 2026.06.03 | ₩16,779 | ₩16,779 | ₩16,363 | ₩16,457 | -1.92% | 10.8만 |
|---|
| 2026.06.02 | ₩17,114 | ₩17,114 | ₩16,698 | ₩16,819 | -1.72% | 14.2만 |
|---|
| 2026.06.01 | ₩17,194 | ₩17,272 | ₩17,033 | ₩17,194 | 0.00% | 8만 |
|---|
| 2026.05.29 | ₩17,409 | ₩17,436 | ₩17,194 | ₩17,288 | -0.69% | 11.3만 |
|---|
| 2026.05.28 | ₩17,087 | ₩17,302 | ₩16,993 | ₩17,302 | +1.26% | 12.7만 |
|---|
| 2026.05.27 | ₩17,167 | ₩17,302 | ₩16,939 | ₩16,939 | -1.33% | 8.1만 |
|---|
| 2026.05.26 | ₩17,208 | ₩17,330 | ₩17,033 | ₩17,167 | -0.23% | 8.7만 |
|---|
| 2026.05.22 | ₩17,261 | ₩17,328 | ₩17,174 | ₩17,208 | -0.31% | 7.7만 |
|---|
| 2026.05.21 | ₩17,141 | ₩17,248 | ₩17,053 | ₩17,181 | +0.23% | 8.3만 |
|---|
| 2026.05.20 | ₩17,302 | ₩17,369 | ₩17,154 | ₩17,342 | +0.23% | 11만 |
|---|
| 2026.05.19 | ₩17,127 | ₩17,409 | ₩17,048 | ₩17,208 | +0.47% | 9.9만 |
|---|
| 2026.05.18 | ₩16,966 | ₩17,221 | ₩16,966 | ₩17,154 | +1.11% | 7.8만 |
|---|
| 2026.05.15 | ₩17,100 | ₩17,167 | ₩16,966 | ₩16,966 | -0.78% | 12.1만 |
|---|
| 2026.05.14 | ₩17,422 | ₩17,436 | ₩17,235 | ₩17,322 | -0.58% | 11.5만 |
|---|
| 2026.05.13 | ₩17,342 | ₩17,436 | ₩17,240 | ₩17,342 | 0.00% | 7.3만 |
|---|
| 2026.05.12 | ₩17,181 | ₩17,369 | ₩17,167 | ₩17,349 | +0.98% | 6만 |
|---|
| 2026.05.11 | ₩17,181 | ₩17,248 | ₩17,114 | ₩17,167 | -0.08% | 7.3만 |
|---|
| 2026.05.08 | ₩17,275 | ₩17,288 | ₩17,060 | ₩17,194 | -0.47% | 12.4만 |
|---|
| 2026.05.07 | ₩17,208 | ₩17,252 | ₩17,100 | ₩17,181 | -0.16% | 6.2만 |
|---|
| 2026.05.06 | ₩17,100 | ₩17,167 | ₩16,980 | ₩17,167 | +0.39% | 6.8만 |
|---|
| 2026.05.05 | ₩16,980 | ₩17,100 | ₩16,926 | ₩17,033 | +0.32% | 10.6만 |
|---|
| 2026.05.04 | ₩16,872 | ₩16,966 | ₩16,859 | ₩16,953 | +0.48% | 6.4만 |
|---|
| 2026.05.01 | ₩17,100 | ₩17,127 | ₩16,872 | ₩16,872 | -1.33% | 7.7만 |
|---|
| 2026.04.30 | ₩17,033 | ₩17,208 | ₩16,899 | ₩17,100 | +0.39% | 12.4만 |
|---|
| 2026.04.29 | ₩16,738 | ₩16,966 | ₩16,644 | ₩16,966 | +1.36% | 10.8만 |
|---|
| 2026.04.28 | ₩16,698 | ₩16,859 | ₩16,510 | ₩16,738 | +0.24% | 5.6만 |
|---|
| 2026.04.27 | ₩16,148 | ₩16,694 | ₩16,148 | ₩16,537 | +2.41% | 15.7만 |
|---|
| 2026.04.24 | ₩16,323 | ₩16,483 | ₩16,068 | ₩16,148 | -1.07% | 15만 |
|---|
| 2026.04.23 | ₩16,457 | ₩16,703 | ₩16,282 | ₩16,376 | -0.49% | 8.2만 |
|---|
| 2026.04.22 | ₩16,671 | ₩16,846 | ₩16,510 | ₩16,510 | -0.97% | 6.5만 |
|---|
| 2026.04.21 | ₩17,074 | ₩17,074 | ₩16,832 | ₩16,832 | -1.41% | 11.1만 |
|---|
| 2026.04.20 | ₩17,194 | ₩17,208 | ₩17,020 | ₩17,047 | -0.86% | 7.6만 |
|---|
| 2026.04.17 | ₩17,114 | ₩17,235 | ₩17,094 | ₩17,221 | +0.63% | 9.5만 |
|---|
| 2026.04.16 | ₩17,141 | ₩17,154 | ₩16,832 | ₩16,993 | -0.86% | 11.5만 |
|---|
| 2026.04.15 | ₩16,966 | ₩17,141 | ₩16,832 | ₩17,141 | +1.03% | 7.6만 |
|---|
| 2026.04.14 | ₩16,765 | ₩17,020 | ₩16,732 | ₩16,832 | +0.40% | 7.1만 |
|---|
| 2026.04.13 | ₩16,349 | ₩16,738 | ₩16,313 | ₩16,671 | +1.97% | 7만 |
|---|
| 2026.04.10 | ₩16,430 | ₩16,524 | ₩16,416 | ₩16,443 | +0.08% | 4만 |
|---|
| 2026.04.09 | ₩16,041 | ₩16,416 | ₩16,041 | ₩16,336 | +1.84% | 9.5만 |
|---|
| 2026.04.08 | ₩16,148 | ₩16,162 | ₩15,960 | ₩16,041 | -0.66% | 5.3만 |
|---|
| 2026.04.07 | ₩15,840 | ₩16,041 | ₩15,706 | ₩15,840 | 0.00% | 7.8만 |
|---|
| 2026.04.06 | ₩15,920 | ₩16,162 | ₩15,732 | ₩15,732 | -1.18% | 10.6만 |
|---|
| 2026.04.02 | ₩15,853 | ₩16,202 | ₩15,761 | ₩15,907 | +0.34% | 9만 |
|---|
| 2026.04.01 | ₩15,692 | ₩16,081 | ₩15,692 | ₩15,907 | +1.37% | 8.9만 |
|---|
| 2026.03.31 | ₩15,250 | ₩15,799 | ₩15,223 | ₩15,652 | +2.64% | 16.9만 |
|---|
| 2026.03.30 | ₩15,250 | ₩15,424 | ₩14,995 | ₩15,102 | -0.97% | 11.7만 |
|---|
| 2026.03.27 | ₩15,759 | ₩15,759 | ₩15,102 | ₩15,250 | -3.23% | 12.3만 |
|---|
| 2026.03.26 | ₩15,813 | ₩15,987 | ₩15,813 | ₩15,813 | 0.00% | 6.1만 |
|---|
| 2026.03.25 | ₩15,732 | ₩15,987 | ₩15,732 | ₩15,813 | +0.51% | 6.5만 |
|---|
| 2026.03.24 | ₩15,732 | ₩15,880 | ₩15,665 | ₩15,719 | -0.09% | 10.5만 |
|---|
| 2026.03.23 | ₩16,095 | ₩16,175 | ₩15,960 | ₩16,001 | -0.58% | 7.5만 |
|---|
| 2026.03.20 | ₩16,202 | ₩16,276 | ₩15,867 | ₩15,907 | -1.82% | 8.8만 |
|---|
| 2026.03.19 | ₩16,403 | ₩16,430 | ₩16,202 | ₩16,309 | -0.57% | 7.2만 |
|---|
| 2026.03.18 | ₩16,671 | ₩16,683 | ₩16,490 | ₩16,510 | -0.97% | 7.3만 |
|---|
| 2026.03.17 | ₩16,604 | ₩16,819 | ₩16,564 | ₩16,711 | +0.65% | 9.4만 |
|---|
| 2026.03.16 | ₩16,202 | ₩16,591 | ₩16,202 | ₩16,510 | +1.90% | 16.6만 |
|---|
| 2026.03.13 | ₩16,269 | ₩16,533 | ₩16,188 | ₩16,202 | -0.41% | 15만 |
|---|
| 2026.03.12 | ₩16,296 | ₩16,470 | ₩16,229 | ₩16,255 | -0.25% | 13.8만 |
|---|
| 2026.03.11 | ₩16,296 | ₩16,497 | ₩16,255 | ₩16,443 | +0.91% | 6.1만 |
|---|
| 2026.03.10 | ₩16,242 | ₩16,483 | ₩16,242 | ₩16,336 | +0.58% | 8.9만 |
|---|
| 2026.03.09 | ₩15,987 | ₩16,255 | ₩15,893 | ₩16,229 | +1.51% | 13.1만 |
|---|
| 2026.03.06 | ₩16,215 | ₩16,255 | ₩15,987 | ₩16,175 | -0.25% | 15만 |
|---|
| 2026.03.05 | ₩16,685 | ₩16,685 | ₩16,309 | ₩16,349 | -2.01% | 15만 |
|---|
| 2026.03.04 | ₩16,551 | ₩16,752 | ₩16,497 | ₩16,738 | +1.13% | 12.7만 |
|---|
| 2026.03.03 | ₩16,671 | ₩16,756 | ₩16,269 | ₩16,577 | -0.56% | 25.3만 |
|---|
| 2026.03.02 | ₩16,846 | ₩16,899 | ₩16,711 | ₩16,859 | +0.08% | 15.9만 |
|---|
| 2026.02.27 | ₩16,899 | ₩17,181 | ₩16,823 | ₩17,100 | +1.19% | 20.5만 |
|---|
| 2026.02.26 | ₩16,939 | ₩17,047 | ₩16,738 | ₩16,899 | -0.24% | 20.8만 |
|---|
| 2026.02.25 | ₩17,033 | ₩17,100 | ₩16,926 | ₩17,007 | -0.16% | 9.2만 |
|---|
| 2026.02.24 | ₩17,060 | ₩17,087 | ₩16,939 | ₩16,980 | -0.47% | 7.5만 |
|---|
| 2026.02.23 | ₩16,926 | ₩17,127 | ₩16,926 | ₩17,060 | +0.79% | 10.7만 |
|---|
| 2026.02.20 | ₩17,141 | ₩17,261 | ₩16,980 | ₩16,980 | -0.94% | 11.5만 |
|---|
| 2026.02.19 | ₩17,302 | ₩17,302 | ₩17,060 | ₩17,288 | -0.08% | 12.6만 |
|---|
| 2026.02.18 | ₩17,167 | ₩17,328 | ₩17,123 | ₩17,208 | +0.23% | 17.6만 |
|---|
| 2026.02.17 | ₩17,007 | ₩17,114 | ₩16,966 | ₩17,074 | +0.39% | 16.3만 |
|---|
| 2026.02.13 | ₩16,899 | ₩17,033 | ₩16,846 | ₩16,966 | +0.40% | 15.5만 |
|---|
| 2026.02.12 | ₩17,047 | ₩17,047 | ₩16,832 | ₩16,899 | -0.87% | 15.6만 |
|---|
| 2026.02.11 | ₩16,792 | ₩16,966 | ₩16,698 | ₩16,953 | +0.96% | 10.6만 |
|---|
| 2026.02.10 | ₩16,658 | ₩16,832 | ₩16,658 | ₩16,765 | +0.64% | 10.7만 |
|---|
| 2026.02.09 | ₩16,819 | ₩16,819 | ₩16,644 | ₩16,685 | -0.80% | 16.2만 |
|---|
| 2026.02.06 | ₩16,483 | ₩16,772 | ₩16,483 | ₩16,738 | +1.55% | 11.9만 |
|---|
| 2026.02.05 | ₩16,671 | ₩16,765 | ₩16,457 | ₩16,470 | -1.21% | 11.5만 |
|---|
| 2026.02.04 | ₩17,007 | ₩17,052 | ₩16,738 | ₩16,779 | -1.34% | 17.1만 |
|---|
| 2026.02.03 | ₩16,993 | ₩17,127 | ₩16,805 | ₩16,939 | -0.32% | 31.1만 |
|---|
| 2026.02.02 | ₩16,779 | ₩17,087 | ₩16,738 | ₩17,047 | +1.60% | 19.4만 |
|---|
| 2026.01.30 | ₩16,832 | ₩16,832 | ₩16,725 | ₩16,779 | -0.32% | 15.8만 |
|---|
| 2026.01.29 | ₩16,711 | ₩16,765 | ₩16,631 | ₩16,711 | 0.00% | 10.8만 |
|---|
| 2026.01.28 | ₩16,792 | ₩16,880 | ₩16,631 | ₩16,698 | -0.56% | 21.4만 |
|---|
| 2026.01.27 | ₩17,114 | ₩17,174 | ₩16,952 | ₩16,980 | -0.78% | 20만 |
|---|
| 2026.01.26 | ₩17,221 | ₩17,302 | ₩17,167 | ₩17,181 | -0.23% | 13.9만 |
|---|
| 2026.01.23 | ₩17,154 | ₩17,355 | ₩17,100 | ₩17,221 | +0.39% | 18.9만 |
|---|
| 2026.01.22 | ₩17,288 | ₩17,476 | ₩17,232 | ₩17,369 | +0.47% | 22.3만 |
|---|
| 2026.01.21 | ₩17,020 | ₩17,328 | ₩17,020 | ₩17,328 | +1.81% | 22.7만 |
|---|
| 2026.01.20 | ₩17,060 | ₩17,208 | ₩16,993 | ₩17,033 | -0.16% | 11.6만 |
|---|
| 2026.01.16 | ₩17,248 | ₩17,261 | ₩17,074 | ₩17,127 | -0.70% | 76.5만 |
|---|
| 2026.01.15 | ₩17,369 | ₩17,369 | ₩17,060 | ₩17,141 | -1.31% | 25.9만 |
|---|
| 2026.01.14 | ₩17,141 | ₩17,369 | ₩17,114 | ₩17,328 | +1.10% | 18.7만 |
|---|
| 2026.01.13 | ₩17,194 | ₩17,194 | ₩17,060 | ₩17,141 | -0.31% | 24만 |
|---|
| 2026.01.12 | ₩17,315 | ₩17,342 | ₩17,060 | ₩17,208 | -0.62% | 25.8만 |
|---|
| 2026.01.09 | ₩17,167 | ₩17,503 | ₩17,167 | ₩17,315 | +0.86% | 14.2만 |
|---|
| 2026.01.08 | ₩17,275 | ₩17,395 | ₩17,040 | ₩17,194 | -0.47% | 11.6만 |
|---|
| 2026.01.07 | ₩17,261 | ₩17,516 | ₩17,228 | ₩17,382 | +0.70% | 21.7만 |
|---|
| 2026.01.06 | ₩16,966 | ₩17,248 | ₩16,966 | ₩17,208 | +1.42% | 14.6만 |
|---|
| 2026.01.05 | ₩17,020 | ₩17,060 | ₩16,631 | ₩16,886 | -0.79% | 22.8만 |
|---|
| 2026.01.02 | ₩17,221 | ₩17,221 | ₩16,901 | ₩16,980 | -1.40% | 15.3만 |
|---|
| 2025.12.31 | ₩17,235 | ₩17,275 | ₩16,939 | ₩17,141 | -0.54% | 17.2만 |
|---|
| 2025.12.30 | ₩17,503 | ₩17,516 | ₩17,315 | ₩17,342 | -0.92% | 19.1만 |
|---|
| 2025.12.29 | ₩17,677 | ₩17,691 | ₩17,409 | ₩17,503 | -0.99% | 15.1만 |
|---|
| 2025.12.26 | ₩17,637 | ₩17,664 | ₩17,503 | ₩17,664 | +0.15% | 8.3만 |
|---|
| 2025.12.24 | ₩17,328 | ₩17,677 | ₩17,328 | ₩17,610 | +1.63% | 14.9만 |
|---|
| 2025.12.23 | ₩17,275 | ₩17,422 | ₩17,214 | ₩17,422 | +0.85% | 12.1만 |
|---|
| 2025.12.22 | ₩16,939 | ₩17,302 | ₩16,886 | ₩17,221 | +1.66% | 23.2만 |
|---|
| 2025.12.19 | ₩16,765 | ₩17,100 | ₩16,765 | ₩16,993 | +1.36% | 12.5만 |
|---|
| 2025.12.18 | ₩16,564 | ₩16,846 | ₩16,545 | ₩16,752 | +1.13% | 11.9만 |
|---|
| 2025.12.17 | ₩16,792 | ₩16,898 | ₩16,631 | ₩16,711 | -0.48% | 7.7만 |
|---|
| 2025.12.16 | ₩16,846 | ₩16,939 | ₩16,591 | ₩16,658 | -1.11% | 13.1만 |
|---|
| 2025.12.15 | ₩16,913 | ₩17,020 | ₩16,872 | ₩16,939 | +0.16% | 11.1만 |
|---|
| 2025.12.12 | ₩17,060 | ₩17,060 | ₩16,887 | ₩16,899 | -0.94% | 13만 |
|---|
| 2025.12.11 | ₩17,007 | ₩17,127 | ₩16,899 | ₩17,087 | +0.47% | 7.5만 |
|---|
| 2025.12.10 | ₩16,725 | ₩16,953 | ₩16,725 | ₩16,939 | +1.28% | 16.8만 |
|---|
| 2025.12.09 | ₩16,805 | ₩16,872 | ₩16,658 | ₩16,685 | -0.72% | 14.9만 |
|---|
| 2025.12.08 | ₩16,765 | ₩16,815 | ₩16,671 | ₩16,711 | -0.32% | 11.6만 |
|---|
| 2025.12.05 | ₩16,805 | ₩16,966 | ₩16,805 | ₩16,819 | +0.08% | 12.5만 |
|---|
| 2025.12.04 | ₩16,832 | ₩16,914 | ₩16,725 | ₩16,872 | +0.24% | 13.3만 |
|---|
| 2025.12.03 | ₩16,886 | ₩17,060 | ₩16,872 | ₩16,980 | +0.56% | 17.8만 |
|---|
| 2025.12.02 | ₩17,020 | ₩17,126 | ₩16,819 | ₩16,819 | -1.18% | 13.5만 |
|---|
| 2025.12.01 | ₩17,342 | ₩17,373 | ₩17,100 | ₩17,100 | -1.39% | 12.4만 |
|---|
| 2025.11.28 | ₩17,436 | ₩17,436 | ₩17,235 | ₩17,315 | -0.69% | 15만 |
|---|
| 2025.11.26 | ₩17,181 | ₩17,436 | ₩17,114 | ₩17,409 | +1.33% | 15.6만 |
|---|
| 2025.11.25 | ₩16,765 | ₩17,167 | ₩16,765 | ₩17,074 | +1.84% | 12.3만 |
|---|
| 2025.11.24 | ₩16,658 | ₩16,846 | ₩16,551 | ₩16,779 | +0.72% | 15.2만 |
|---|
| 2025.11.21 | ₩16,631 | ₩16,812 | ₩16,443 | ₩16,631 | 0.00% | 16.6만 |
|---|
| 2025.11.20 | ₩16,939 | ₩17,100 | ₩16,765 | ₩16,792 | -0.87% | 9만 |
|---|
| 2025.11.19 | ₩16,913 | ₩16,961 | ₩16,745 | ₩16,779 | -0.79% | 12.8만 |
|---|
| 2025.11.18 | ₩16,980 | ₩16,980 | ₩16,711 | ₩16,872 | -0.63% | 11.6만 |
|---|
| 2025.11.17 | ₩16,872 | ₩17,078 | ₩16,832 | ₩16,980 | +0.64% | 19.2만 |
|---|
| 2025.11.14 | ₩16,899 | ₩17,017 | ₩16,832 | ₩16,872 | -0.16% | 14.1만 |
|---|
| 2025.11.13 | ₩16,980 | ₩17,181 | ₩16,913 | ₩16,933 | -0.28% | 10.3만 |
|---|
| 2025.11.12 | ₩16,899 | ₩17,060 | ₩16,846 | ₩17,033 | +0.79% | 11.5만 |
|---|
| 2025.11.11 | ₩16,390 | ₩16,846 | ₩16,390 | ₩16,779 | +2.37% | 11.5만 |
|---|
| 2025.11.10 | ₩16,282 | ₩16,497 | ₩16,242 | ₩16,363 | +0.49% | 16만 |
|---|
| 2025.11.07 | ₩16,215 | ₩16,416 | ₩16,038 | ₩16,175 | -0.25% | 18.1만 |
|---|
| 2025.11.06 | ₩16,188 | ₩16,296 | ₩16,068 | ₩16,229 | +0.25% | 15.7만 |
|---|
| 2025.11.05 | ₩16,001 | ₩16,162 | ₩15,893 | ₩16,095 | +0.59% | 19만 |
|---|
| 2025.11.04 | ₩16,497 | ₩16,631 | ₩15,920 | ₩15,960 | -3.25% | 38.6만 |
|---|
| 2025.11.03 | ₩17,315 | ₩17,436 | ₩16,577 | ₩16,711 | -3.49% | 36.7만 |
|---|
| 2025.10.31 | ₩17,610 | ₩17,610 | ₩17,327 | ₩17,530 | -0.46% | 15.9만 |
|---|
| 2025.10.30 | ₩17,395 | ₩17,597 | ₩17,302 | ₩17,556 | +0.93% | 12.5만 |
|---|
| 2025.10.29 | ₩17,543 | ₩17,556 | ₩17,382 | ₩17,422 | -0.69% | 13.5만 |
|---|
| 2025.10.28 | ₩17,463 | ₩17,543 | ₩17,303 | ₩17,503 | +0.23% | 12.9만 |
|---|
| 2025.10.27 | ₩17,355 | ₩17,463 | ₩17,194 | ₩17,463 | +0.62% | 14.3만 |
|---|
| 2025.10.24 | ₩17,208 | ₩17,342 | ₩17,181 | ₩17,275 | +0.39% | 11.1만 |
|---|
| 2025.10.23 | ₩17,315 | ₩17,503 | ₩17,261 | ₩17,355 | +0.23% | 10.1만 |
|---|
| 2025.10.22 | ₩17,556 | ₩17,610 | ₩17,328 | ₩17,355 | -1.15% | 15.7만 |
|---|
| 2025.10.21 | ₩17,530 | ₩17,570 | ₩17,422 | ₩17,530 | 0.00% | 10.8만 |
|---|
| 2025.10.20 | ₩17,302 | ₩17,530 | ₩17,302 | ₩17,503 | +1.16% | 14.3만 |
|---|
| 2025.10.17 | ₩17,261 | ₩17,355 | ₩17,147 | ₩17,275 | +0.08% | 9.3만 |
|---|
| 2025.10.16 | ₩17,436 | ₩17,489 | ₩17,181 | ₩17,235 | -1.15% | 14.6만 |
|---|
| 2025.10.15 | ₩17,395 | ₩17,436 | ₩17,257 | ₩17,436 | +0.23% | 8.6만 |
|---|
| 2025.10.14 | ₩17,302 | ₩17,449 | ₩17,194 | ₩17,395 | +0.54% | 13.2만 |
|---|
| 2025.10.13 | ₩17,060 | ₩17,436 | ₩17,060 | ₩17,342 | +1.65% | 13.2만 |
|---|
| 2025.10.10 | ₩17,328 | ₩17,395 | ₩17,060 | ₩17,060 | -1.55% | 14.8만 |
|---|