시장 데이터를 불러오는 중
전체 종목
American Healthcare REIT, Inc. Common Stock 과거 주가
American Healthcare REIT, Inc. Common Stock · AHR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Healthcare REIT, Inc. Common Stock · AHR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,926 | ₩68,448 | ₩67,349 | ₩68,073 | +0.22% | 171.2만 |
| 2026.10.08 | ₩66,358 | ₩68,267 | ₩65,996 | ₩67,591 | +1.86% | 337.7만 |
| 2026.10.07 | ₩67,658 | ₩68,086 | ₩66,076 | ₩66,157 | -2.22% | 414.8만 |
| 2026.10.06 | ₩67,805 | ₩68,140 | ₩67,028 | ₩67,658 | -0.22% | 378.4만 |
| 2026.10.05 | ₩67,443 | ₩68,643 | ₩67,363 | ₩67,631 | +0.28% | 404.6만 |
| 2026.10.02 | ₩68,234 | ₩69,279 | ₩67,765 | ₩68,006 | -0.33% | 244.4만 |
| 2026.10.01 | ₩68,931 | ₩68,931 | ₩67,483 | ₩67,926 | -1.46% | 288만 |
| 2026.09.30 | ₩69,413 | ₩69,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,689 |
| -1.04% |
| 314.9만 |
| 2026.09.29 | ₩69,708 | ₩70,284 | ₩69,172 | ₩69,788 | +0.12% | 262.2만 |
|---|
| 2026.09.28 | ₩69,735 | ₩70,311 | ₩69,199 | ₩69,547 | -0.27% | 205.4만 |
|---|
| 2026.09.25 | ₩70,083 | ₩70,324 | ₩69,547 | ₩69,708 | -0.54% | 272.3만 |
|---|
| 2026.09.24 | ₩69,802 | ₩70,807 | ₩69,447 | ₩70,096 | +0.42% | 246.4만 |
|---|
| 2026.09.23 | ₩69,024 | ₩70,083 | ₩68,756 | ₩69,279 | +0.37% | 387만 |
|---|
| 2026.09.22 | ₩70,016 | ₩70,123 | ₩69,158 | ₩69,266 | -1.07% | 276.6만 |
|---|
| 2026.09.21 | ₩71,222 | ₩71,222 | ₩69,828 | ₩70,083 | -1.60% | 266만 |
|---|
| 2026.09.18 | ₩70,753 | ₩70,833 | ₩69,587 | ₩69,882 | -1.23% | 1199.5만 |
|---|
| 2026.09.17 | ₩71,557 | ₩72,039 | ₩71,148 | ₩71,222 | -0.47% | 307.2만 |
|---|
| 2026.09.16 | ₩71,048 | ₩72,120 | ₩70,753 | ₩71,209 | +0.23% | 351.4만 |
|---|
| 2026.09.15 | ₩72,053 | ₩72,348 | ₩70,860 | ₩71,142 | -1.26% | 434.2만 |
|---|
| 2026.09.14 | ₩72,897 | ₩73,333 | ₩71,544 | ₩71,557 | -1.84% | 302.4만 |
|---|
| 2026.09.11 | ₩72,522 | ₩73,279 | ₩71,691 | ₩71,798 | -1.00% | 215.7만 |
|---|
| 2026.09.10 | ₩72,495 | ₩73,513 | ₩72,307 | ₩72,441 | -0.07% | 212.7만 |
|---|
| 2026.09.09 | ₩73,513 | ₩73,513 | ₩71,865 | ₩72,053 | -1.99% | 260만 |
|---|
| 2026.09.08 | ₩72,696 | ₩74,344 | ₩72,361 | ₩73,165 | +0.65% | 232.6만 |
|---|
| 2026.09.04 | ₩73,916 | ₩75,034 | ₩73,279 | ₩73,326 | -0.80% | 232.4만 |
|---|
| 2026.09.03 | ₩74,505 | ₩75,396 | ₩74,036 | ₩74,720 | +0.29% | 285.1만 |
|---|
| 2026.09.02 | ₩75,832 | ₩76,086 | ₩74,626 | ₩75,323 | -0.67% | 190.1만 |
|---|
| 2026.09.01 | ₩74,224 | ₩75,993 | ₩74,076 | ₩75,765 | +2.08% | 316.6만 |
|---|
| 2026.08.31 | ₩74,197 | ₩74,351 | ₩73,554 | ₩73,983 | -0.29% | 187.5만 |
|---|
| 2026.08.28 | ₩76,046 | ₩76,120 | ₩74,318 | ₩74,411 | -2.15% | 134.2만 |
|---|
| 2026.08.27 | ₩75,711 | ₩76,274 | ₩75,336 | ₩75,684 | -0.04% | 228.2만 |
|---|
| 2026.08.26 | ₩76,555 | ₩76,998 | ₩76,113 | ₩76,596 | +0.05% | 259.7만 |
|---|
| 2026.08.25 | ₩75,162 | ₩76,703 | ₩74,720 | ₩76,448 | +1.71% | 528.8만 |
|---|
| 2026.08.24 | ₩75,256 | ₩76,180 | ₩74,565 | ₩75,296 | +0.05% | 256만 |
|---|
| 2026.08.21 | ₩75,162 | ₩75,363 | ₩73,728 | ₩74,947 | -0.29% | 199.3만 |
|---|
| 2026.08.20 | ₩73,714 | ₩75,256 | ₩73,714 | ₩74,733 | +1.38% | 228.8만 |
|---|
| 2026.08.19 | ₩74,023 | ₩74,036 | ₩72,763 | ₩73,969 | -0.07% | 185.7만 |
|---|
| 2026.08.18 | ₩73,835 | ₩74,184 | ₩72,830 | ₩72,924 | -1.23% | 215.2만 |
|---|
| 2026.08.17 | ₩72,937 | ₩73,312 | ₩72,428 | ₩73,272 | +0.46% | 286.6만 |
|---|
| 2026.08.14 | ₩72,374 | ₩73,058 | ₩71,745 | ₩72,776 | +0.56% | 437.3만 |
|---|
| 2026.08.13 | ₩71,249 | ₩72,200 | ₩70,378 | ₩71,825 | +0.81% | 309.6만 |
|---|
| 2026.08.12 | ₩70,753 | ₩71,356 | ₩70,391 | ₩70,472 | -0.40% | 596.5만 |
|---|
| 2026.08.11 | ₩71,356 | ₩71,436 | ₩70,123 | ₩70,606 | -1.05% | 964.8만 |
|---|
| 2026.08.10 | ₩75,979 | ₩75,979 | ₩73,835 | ₩74,331 | -2.17% | 199.7만 |
|---|
| 2026.08.07 | ₩74,773 | ₩76,917 | ₩74,773 | ₩76,033 | +1.68% | 250.1만 |
|---|
| 2026.08.06 | ₩75,041 | ₩75,101 | ₩73,018 | ₩73,312 | -2.30% | 205만 |
|---|
| 2026.08.05 | ₩73,366 | ₩74,760 | ₩72,921 | ₩74,371 | +1.37% | 227.2만 |
|---|
| 2026.08.04 | ₩72,817 | ₩73,467 | ₩71,268 | ₩72,991 | +0.24% | 233.8만 |
|---|
| 2026.08.03 | ₩73,701 | ₩74,398 | ₩73,326 | ₩73,862 | +0.22% | 162만 |
|---|
| 2026.07.31 | ₩74,371 | ₩75,591 | ₩73,473 | ₩74,505 | +0.18% | 154.9만 |
|---|
| 2026.07.30 | ₩76,716 | ₩77,601 | ₩74,023 | ₩74,679 | -2.66% | 207.8만 |
|---|
| 2026.07.29 | ₩78,338 | ₩78,555 | ₩75,999 | ₩77,078 | -1.61% | 271.7만 |
|---|
| 2026.07.28 | ₩78,137 | ₩78,659 | ₩77,065 | ₩77,346 | -1.01% | 303.9만 |
|---|
| 2026.07.27 | ₩77,051 | ₩77,520 | ₩76,622 | ₩76,984 | -0.09% | 216.8만 |
|---|
| 2026.07.24 | ₩75,979 | ₩77,024 | ₩75,671 | ₩76,971 | +1.31% | 215.8만 |
|---|
| 2026.07.23 | ₩75,349 | ₩77,172 | ₩75,123 | ₩75,550 | +0.27% | 202만 |
|---|
| 2026.07.22 | ₩77,386 | ₩77,748 | ₩76,180 | ₩76,488 | -1.16% | 175.5만 |
|---|
| 2026.07.21 | ₩76,381 | ₩77,714 | ₩76,053 | ₩77,185 | +1.05% | 293.1만 |
|---|
| 2026.07.20 | ₩76,515 | ₩77,132 | ₩75,631 | ₩75,926 | -0.77% | 176.7만 |
|---|
| 2026.07.17 | ₩76,354 | ₩77,366 | ₩76,039 | ₩76,596 | +0.32% | 213.9만 |
|---|
| 2026.07.16 | ₩72,522 | ₩75,926 | ₩72,361 | ₩75,832 | +4.56% | 314.9만 |
|---|
| 2026.07.15 | ₩73,366 | ₩73,808 | ₩72,254 | ₩72,616 | -1.02% | 237.4만 |
|---|
| 2026.07.14 | ₩73,205 | ₩73,433 | ₩72,133 | ₩73,339 | +0.18% | 200.2만 |
|---|
| 2026.07.13 | ₩72,388 | ₩73,043 | ₩71,892 | ₩72,830 | +0.61% | 146.1만 |
|---|
| 2026.07.10 | ₩72,321 | ₩72,535 | ₩70,338 | ₩71,785 | -0.74% | 175.5만 |
|---|
| 2026.07.09 | ₩72,870 | ₩73,516 | ₩72,073 | ₩72,147 | -0.99% | 207.2만 |
|---|
| 2026.07.08 | ₩73,701 | ₩74,130 | ₩72,435 | ₩73,192 | -0.69% | 330.5만 |
|---|
| 2026.07.07 | ₩72,602 | ₩74,519 | ₩72,361 | ₩73,607 | +1.38% | 523.4만 |
|---|
| 2026.07.06 | ₩73,835 | ₩74,706 | ₩71,544 | ₩72,133 | -2.30% | 373.5만 |
|---|
| 2026.07.02 | ₩72,455 | ₩73,822 | ₩72,127 | ₩73,755 | +1.79% | 486.4만 |
|---|
| 2026.07.01 | ₩70,016 | ₩72,468 | ₩69,715 | ₩71,892 | +2.68% | 474.5만 |
|---|
| 2026.06.30 | ₩67,926 | ₩70,673 | ₩67,778 | ₩69,882 | +2.88% | 500.3만 |
|---|
| 2026.06.29 | ₩68,944 | ₩69,681 | ₩68,314 | ₩69,681 | +1.07% | 321.3만 |
|---|
| 2026.06.26 | ₩68,502 | ₩69,467 | ₩67,390 | ₩68,341 | -0.23% | 2792.1만 |
|---|
| 2026.06.25 | ₩67,122 | ₩69,011 | ₩66,251 | ₩68,234 | +1.66% | 417.6만 |
|---|
| 2026.06.24 | ₩65,158 | ₩67,256 | ₩65,065 | ₩67,135 | +3.03% | 375.9만 |
|---|
| 2026.06.23 | ₩64,321 | ₩65,889 | ₩63,845 | ₩65,219 | +1.40% | 349.5만 |
|---|
| 2026.06.22 | ₩63,048 | ₩63,571 | ₩62,043 | ₩63,195 | +0.23% | 289만 |
|---|
| 2026.06.18 | ₩62,579 | ₩62,767 | ₩61,319 | ₩62,338 | -0.39% | 731.3만 |
|---|
| 2026.06.17 | ₩62,123 | ₩63,035 | ₩61,869 | ₩62,338 | +0.35% | 243.2만 |
|---|
| 2026.06.16 | ₩62,552 | ₩62,988 | ₩61,829 | ₩62,807 | +0.41% | 222.3만 |
|---|
| 2026.06.15 | ₩62,365 | ₩63,664 | ₩61,963 | ₩62,271 | -0.15% | 300.8만 |
|---|
| 2026.06.12 | ₩62,365 | ₩63,504 | ₩62,030 | ₩62,726 | +0.58% | 181.9만 |
|---|
| 2026.06.11 | ₩63,209 | ₩63,959 | ₩62,351 | ₩62,378 | -1.31% | 200.9만 |
|---|
| 2026.06.10 | ₩63,504 | ₩63,758 | ₩62,110 | ₩62,740 | -1.20% | 178.3만 |
|---|
| 2026.06.09 | ₩61,748 | ₩63,504 | ₩61,226 | ₩62,592 | +1.37% | 370만 |
|---|
| 2026.06.08 | ₩63,718 | ₩64,013 | ₩60,046 | ₩61,239 | -3.89% | 422.7만 |
|---|
| 2026.06.05 | ₩61,855 | ₩64,147 | ₩61,480 | ₩63,624 | +2.86% | 175.5만 |
|---|
| 2026.06.04 | ₩63,396 | ₩64,348 | ₩61,360 | ₩62,137 | -1.99% | 213.1만 |
|---|
| 2026.06.03 | ₩61,869 | ₩63,008 | ₩61,775 | ₩62,432 | +0.91% | 230.7만 |
|---|
| 2026.06.02 | ₩63,490 | ₩64,107 | ₩62,110 | ₩62,150 | -2.11% | 164.6만 |
|---|
| 2026.06.01 | ₩64,750 | ₩65,527 | ₩63,128 | ₩63,289 | -2.26% | 174.4만 |
|---|
| 2026.05.29 | ₩66,224 | ₩66,224 | ₩64,576 | ₩65,514 | -1.07% | 361.5만 |
|---|
| 2026.05.28 | ₩68,287 | ₩68,287 | ₩66,184 | ₩66,277 | -2.94% | 323만 |
|---|
| 2026.05.27 | ₩68,435 | ₩68,435 | ₩67,544 | ₩67,617 | -1.19% | 205.5만 |
|---|
| 2026.05.26 | ₩67,765 | ₩68,435 | ₩67,202 | ₩68,341 | +0.85% | 320만 |
|---|
| 2026.05.22 | ₩67,537 | ₩67,537 | ₩65,929 | ₩67,256 | -0.42% | 380.6만 |
|---|
| 2026.05.21 | ₩68,140 | ₩68,180 | ₩66,709 | ₩67,175 | -1.42% | 784.1만 |
|---|
| 2026.05.20 | ₩68,488 | ₩69,306 | ₩67,825 | ₩69,252 | +1.12% | 194만 |
|---|
| 2026.05.19 | ₩66,894 | ₩68,160 | ₩66,371 | ₩68,086 | +1.78% | 170.1만 |
|---|
| 2026.05.18 | ₩65,996 | ₩67,215 | ₩65,983 | ₩67,122 | +1.71% | 141.5만 |
|---|
| 2026.05.15 | ₩68,663 | ₩68,770 | ₩66,090 | ₩66,130 | -3.69% | 332.2만 |
|---|
| 2026.05.14 | ₩69,239 | ₩69,654 | ₩67,684 | ₩68,529 | -1.03% | 212만 |
|---|
| 2026.05.13 | ₩68,609 | ₩69,668 | ₩68,033 | ₩69,158 | +0.80% | 214만 |
|---|
| 2026.05.12 | ₩67,510 | ₩69,440 | ₩67,102 | ₩68,971 | +2.16% | 261.3만 |
|---|
| 2026.05.11 | ₩68,756 | ₩70,284 | ₩67,403 | ₩67,510 | -1.81% | 278.1만 |
|---|
| 2026.05.08 | ₩66,331 | ₩69,936 | ₩66,331 | ₩69,292 | +4.46% | 266.4만 |
|---|
| 2026.05.07 | ₩66,867 | ₩67,135 | ₩65,748 | ₩66,465 | -0.60% | 180.2만 |
|---|
| 2026.05.06 | ₩66,961 | ₩67,202 | ₩65,581 | ₩67,028 | +0.10% | 269.1만 |
|---|
| 2026.05.05 | ₩67,363 | ₩67,859 | ₩65,782 | ₩66,572 | -1.17% | 278.3만 |
|---|
| 2026.05.04 | ₩66,854 | ₩67,912 | ₩66,827 | ₩67,175 | +0.48% | 230.7만 |
|---|
| 2026.05.01 | ₩68,006 | ₩68,354 | ₩67,202 | ₩67,202 | -1.18% | 181.9만 |
|---|
| 2026.04.30 | ₩67,376 | ₩68,341 | ₩67,095 | ₩68,046 | +0.99% | 134.2만 |
|---|
| 2026.04.29 | ₩67,175 | ₩68,100 | ₩66,612 | ₩67,282 | +0.16% | 190.1만 |
|---|
| 2026.04.28 | ₩67,765 | ₩68,663 | ₩66,988 | ₩67,430 | -0.49% | 189.4만 |
|---|
| 2026.04.27 | ₩68,113 | ₩68,113 | ₩66,586 | ₩67,430 | -1.00% | 188.7만 |
|---|
| 2026.04.24 | ₩67,765 | ₩68,140 | ₩67,075 | ₩67,135 | -0.93% | 190.7만 |
|---|
| 2026.04.23 | ₩64,750 | ₩67,993 | ₩64,167 | ₩67,778 | +4.68% | 250.5만 |
|---|
| 2026.04.22 | ₩66,639 | ₩66,894 | ₩63,591 | ₩63,999 | -3.96% | 204.1만 |
|---|
| 2026.04.21 | ₩67,189 | ₩67,242 | ₩65,634 | ₩66,358 | -1.24% | 245.2만 |
|---|
| 2026.04.20 | ₩66,760 | ₩67,658 | ₩66,170 | ₩67,282 | +0.78% | 162.6만 |
|---|
| 2026.04.17 | ₩68,086 | ₩68,428 | ₩65,983 | ₩66,452 | -2.40% | 264.9만 |
|---|
| 2026.04.16 | ₩66,184 | ₩68,107 | ₩66,063 | ₩67,778 | +2.41% | 228.2만 |
|---|
| 2026.04.15 | ₩65,165 | ₩66,545 | ₩64,817 | ₩66,304 | +1.75% | 222.3만 |
|---|
| 2026.04.14 | ₩64,334 | ₩65,688 | ₩63,879 | ₩65,420 | +1.69% | 181.4만 |
|---|
| 2026.04.13 | ₩65,741 | ₩66,157 | ₩63,778 | ₩64,509 | -1.88% | 188.5만 |
|---|
| 2026.04.10 | ₩65,795 | ₩66,773 | ₩65,607 | ₩65,969 | +0.26% | 250.2만 |
|---|
| 2026.04.09 | ₩64,763 | ₩67,075 | ₩64,522 | ₩65,808 | +1.61% | 227.1만 |
|---|
| 2026.04.08 | ₩65,125 | ₩65,775 | ₩64,602 | ₩64,857 | -0.41% | 372.9만 |
|---|
| 2026.04.07 | ₩63,021 | ₩63,946 | ₩62,860 | ₩63,785 | +1.21% | 243.1만 |
|---|
| 2026.04.06 | ₩63,611 | ₩64,167 | ₩62,780 | ₩63,169 | -0.70% | 219.6만 |
|---|
| 2026.04.02 | ₩63,410 | ₩65,031 | ₩63,202 | ₩64,442 | +1.63% | 205만 |
|---|
| 2026.04.01 | ₩63,745 | ₩64,080 | ₩62,977 | ₩63,678 | -0.11% | 168만 |
|---|
| 2026.03.31 | ₩63,169 | ₩64,167 | ₩62,572 | ₩63,195 | +0.04% | 268만 |
|---|
| 2026.03.30 | ₩63,959 | ₩63,959 | ₩62,559 | ₩62,887 | -1.68% | 197만 |
|---|
| 2026.03.27 | ₩63,597 | ₩63,999 | ₩63,102 | ₩63,155 | -0.70% | 127.4만 |
|---|
| 2026.03.26 | ₩63,852 | ₩64,401 | ₩63,323 | ₩63,530 | -0.50% | 123.2만 |
|---|
| 2026.03.25 | ₩65,058 | ₩65,514 | ₩64,013 | ₩64,241 | -1.26% | 210.1만 |
|---|
| 2026.03.24 | ₩63,839 | ₩65,098 | ₩63,262 | ₩64,656 | +1.28% | 247.9만 |
|---|
| 2026.03.23 | ₩66,076 | ₩66,117 | ₩64,267 | ₩64,415 | -2.51% | 314.7만 |
|---|
| 2026.03.20 | ₩67,845 | ₩68,033 | ₩64,160 | ₩64,468 | -4.98% | 771.7만 |
|---|
| 2026.03.19 | ₩70,204 | ₩70,646 | ₩68,073 | ₩68,502 | -2.42% | 251.7만 |
|---|
| 2026.03.18 | ₩71,168 | ₩71,343 | ₩70,418 | ₩70,445 | -1.02% | 293.8만 |
|---|
| 2026.03.17 | ₩70,874 | ₩71,514 | ₩70,251 | ₩71,061 | +0.26% | 234.7만 |
|---|
| 2026.03.16 | ₩70,807 | ₩71,758 | ₩70,378 | ₩70,619 | -0.26% | 296.7만 |
|---|
| 2026.03.13 | ₩70,659 | ₩71,470 | ₩69,440 | ₩69,895 | -1.08% | 306.7만 |
|---|
| 2026.03.12 | ₩70,230 | ₩70,894 | ₩69,011 | ₩69,855 | -0.53% | 289.5만 |
|---|
| 2026.03.11 | ₩70,137 | ₩71,182 | ₩69,949 | ₩70,753 | +0.88% | 282만 |
|---|
| 2026.03.10 | ₩69,668 | ₩71,946 | ₩69,534 | ₩70,994 | +1.90% | 358.5만 |
|---|
| 2026.03.09 | ₩69,292 | ₩70,143 | ₩67,952 | ₩69,936 | +0.93% | 261.2만 |
|---|
| 2026.03.06 | ₩68,797 | ₩69,802 | ₩68,643 | ₩69,024 | +0.33% | 230.1만 |
|---|
| 2026.03.05 | ₩68,689 | ₩69,922 | ₩68,220 | ₩69,842 | +1.68% | 311만 |
|---|
| 2026.03.04 | ₩69,869 | ₩69,949 | ₩68,756 | ₩69,507 | -0.52% | 307.8만 |
|---|
| 2026.03.03 | ₩69,500 | ₩70,820 | ₩68,890 | ₩70,177 | +0.97% | 220.7만 |
|---|
| 2026.03.02 | ₩70,003 | ₩71,503 | ₩69,279 | ₩70,887 | +1.26% | 268.4만 |
|---|
| 2026.02.27 | ₩70,699 | ₩73,259 | ₩69,520 | ₩70,003 | -0.99% | 508만 |
|---|
| 2026.02.26 | ₩71,316 | ₩71,745 | ₩70,639 | ₩71,276 | -0.06% | 231.9만 |
|---|
| 2026.02.25 | ₩70,498 | ₩71,276 | ₩70,378 | ₩70,914 | +0.59% | 162.4만 |
|---|
| 2026.02.24 | ₩70,632 | ₩70,847 | ₩69,266 | ₩70,351 | -0.40% | 250.3만 |
|---|
| 2026.02.23 | ₩70,043 | ₩70,673 | ₩69,788 | ₩70,632 | +0.84% | 207.1만 |
|---|
| 2026.02.20 | ₩70,190 | ₩70,592 | ₩69,306 | ₩69,587 | -0.86% | 185.5만 |
|---|
| 2026.02.19 | ₩70,137 | ₩70,552 | ₩69,601 | ₩69,909 | -0.32% | 190만 |
|---|
| 2026.02.18 | ₩70,941 | ₩71,151 | ₩69,815 | ₩70,043 | -1.27% | 200.4만 |
|---|
| 2026.02.17 | ₩69,721 | ₩71,068 | ₩69,480 | ₩71,021 | +1.86% | 176.1만 |
|---|
| 2026.02.13 | ₩69,185 | ₩70,311 | ₩68,877 | ₩69,413 | +0.33% | 248.4만 |
|---|
| 2026.02.12 | ₩69,467 | ₩70,163 | ₩68,468 | ₩69,279 | -0.27% | 302.6만 |
|---|
| 2026.02.11 | ₩68,596 | ₩69,895 | ₩68,006 | ₩69,051 | +0.66% | 214.8만 |
|---|
| 2026.02.10 | ₩66,130 | ₩67,818 | ₩65,661 | ₩67,631 | +2.27% | 180.8만 |
|---|
| 2026.02.09 | ₩65,246 | ₩66,425 | ₩65,106 | ₩66,170 | +1.42% | 178.3만 |
|---|
| 2026.02.06 | ₩64,991 | ₩66,369 | ₩64,375 | ₩65,353 | +0.56% | 232.2만 |
|---|
| 2026.02.05 | ₩62,070 | ₩64,756 | ₩61,741 | ₩64,549 | +3.99% | 310.7만 |
|---|
| 2026.02.04 | ₩64,629 | ₩64,809 | ₩62,432 | ₩62,740 | -2.92% | 275.1만 |
|---|
| 2026.02.03 | ₩64,348 | ₩64,609 | ₩62,097 | ₩64,562 | +0.33% | 340.3만 |
|---|
| 2026.02.02 | ₩62,566 | ₩64,066 | ₩62,083 | ₩63,758 | +1.91% | 364.7만 |
|---|
| 2026.01.30 | ₩62,981 | ₩64,375 | ₩62,271 | ₩62,860 | -0.19% | 2535.1만 |
|---|
| 2026.01.29 | ₩62,767 | ₩64,160 | ₩61,628 | ₩63,276 | +0.81% | 400만 |
|---|
| 2026.01.28 | ₩62,311 | ₩63,108 | ₩61,768 | ₩62,083 | -0.37% | 604.7만 |
|---|
| 2026.01.27 | ₩62,472 | ₩62,686 | ₩60,803 | ₩61,226 | -1.99% | 363.3만 |
|---|
| 2026.01.26 | ₩62,123 | ₩62,793 | ₩61,748 | ₩61,949 | -0.28% | 155.4만 |
|---|
| 2026.01.23 | ₩62,056 | ₩62,499 | ₩61,386 | ₩61,963 | -0.15% | 155.5만 |
|---|
| 2026.01.22 | ₩65,286 | ₩65,400 | ₩61,963 | ₩62,298 | -4.58% | 239.3만 |
|---|
| 2026.01.21 | ₩63,986 | ₩65,386 | ₩63,463 | ₩65,179 | +1.86% | 305.9만 |
|---|
| 2026.01.20 | ₩63,571 | ₩64,736 | ₩63,490 | ₩63,517 | -0.08% | 130.7만 |
|---|
| 2026.01.16 | ₩64,442 | ₩64,884 | ₩63,611 | ₩64,334 | -0.17% | 209.2만 |
|---|
| 2026.01.15 | ₩64,107 | ₩65,045 | ₩63,865 | ₩64,294 | +0.29% | 202.5만 |
|---|
| 2026.01.14 | ₩63,986 | ₩64,321 | ₩62,941 | ₩63,865 | -0.19% | 112.9만 |
|---|
| 2026.01.13 | ₩63,705 | ₩64,750 | ₩62,994 | ₩63,973 | +0.42% | 135.4만 |
|---|
| 2026.01.12 | ₩63,262 | ₩64,415 | ₩63,236 | ₩63,705 | +0.70% | 112만 |
|---|
| 2026.01.09 | ₩63,169 | ₩65,125 | ₩63,169 | ₩63,356 | +0.30% | 126.4만 |
|---|
| 2026.01.08 | ₩63,169 | ₩63,790 | ₩62,398 | ₩63,437 | +0.42% | 187.6만 |
|---|
| 2026.01.07 | ₩63,450 | ₩64,120 | ₩62,914 | ₩63,450 | 0.00% | 144.6만 |
|---|
| 2026.01.06 | ₩62,137 | ₩63,195 | ₩61,420 | ₩63,155 | +1.64% | 266.9만 |
|---|
| 2026.01.05 | ₩63,336 | ₩63,336 | ₩60,341 | ₩62,592 | -1.17% | 208.6만 |
|---|
| 2026.01.02 | ₩62,753 | ₩63,396 | ₩61,400 | ₩63,303 | +0.88% | 163만 |
|---|
| 2025.12.31 | ₩63,946 | ₩64,187 | ₩62,807 | ₩63,061 | -1.38% | 147.4만 |
|---|
| 2025.12.30 | ₩64,951 | ₩64,951 | ₩63,761 | ₩63,973 | -1.51% | 108.9만 |
|---|
| 2025.12.29 | ₩64,535 | ₩64,978 | ₩64,013 | ₩64,723 | +0.29% | 85.3만 |
|---|
| 2025.12.26 | ₩64,991 | ₩65,045 | ₩63,865 | ₩64,254 | -1.13% | 63.2만 |
|---|
| 2025.12.24 | ₩64,844 | ₩65,024 | ₩64,321 | ₩64,857 | +0.02% | 51.1만 |
|---|
| 2025.12.23 | ₩65,004 | ₩65,219 | ₩64,294 | ₩64,790 | -0.33% | 144만 |
|---|
| 2025.12.22 | ₩64,334 | ₩65,286 | ₩63,826 | ₩64,991 | +1.02% | 163.4만 |
|---|
| 2025.12.19 | ₩63,731 | ₩65,346 | ₩63,504 | ₩64,495 | +1.20% | 507.6만 |
|---|
| 2025.12.18 | ₩64,348 | ₩64,917 | ₩63,839 | ₩63,879 | -0.73% | 200.1만 |
|---|
| 2025.12.17 | ₩63,865 | ₩64,683 | ₩63,269 | ₩63,825 | -0.06% | 204.3만 |
|---|
| 2025.12.16 | ₩63,651 | ₩64,388 | ₩63,102 | ₩63,812 | +0.25% | 314만 |
|---|
| 2025.12.15 | ₩63,356 | ₩64,629 | ₩62,820 | ₩63,249 | -0.17% | 272.8만 |
|---|
| 2025.12.12 | ₩62,365 | ₩63,396 | ₩62,003 | ₩63,316 | +1.53% | 256.8만 |
|---|
| 2025.12.11 | ₩64,857 | ₩64,924 | ₩61,654 | ₩62,579 | -3.51% | 347만 |
|---|
| 2025.12.10 | ₩66,143 | ₩66,331 | ₩64,401 | ₩64,482 | -2.51% | 192.7만 |
|---|
| 2025.12.09 | ₩67,296 | ₩68,073 | ₩66,076 | ₩66,251 | -1.55% | 189.8만 |
|---|
| 2025.12.08 | ₩67,430 | ₩67,778 | ₩66,465 | ₩66,787 | -0.95% | 201.7만 |
|---|
| 2025.12.05 | ₩66,800 | ₩67,430 | ₩66,478 | ₩67,148 | +0.52% | 133만 |
|---|
| 2025.12.04 | ₩67,242 | ₩68,361 | ₩66,827 | ₩66,961 | -0.42% | 191.6만 |
|---|
| 2025.12.03 | ₩67,577 | ₩67,745 | ₩66,572 | ₩67,416 | -0.24% | 211.1만 |
|---|
| 2025.12.02 | ₩68,006 | ₩68,194 | ₩67,215 | ₩67,591 | -0.61% | 144.2만 |
|---|
| 2025.12.01 | ₩67,336 | ₩67,952 | ₩67,135 | ₩67,577 | +0.36% | 160.7만 |
|---|
| 2025.11.28 | ₩67,818 | ₩68,220 | ₩67,363 | ₩68,046 | +0.34% | 76.4만 |
|---|
| 2025.11.26 | ₩65,661 | ₩67,885 | ₩65,527 | ₩67,671 | +3.06% | 243.5만 |
|---|
| 2025.11.25 | ₩65,259 | ₩65,862 | ₩64,589 | ₩65,380 | +0.18% | 191.4만 |
|---|
| 2025.11.24 | ₩64,790 | ₩65,629 | ₩64,321 | ₩65,393 | +0.93% | 329.9만 |
|---|
| 2025.11.21 | ₩63,999 | ₩64,696 | ₩63,370 | ₩64,321 | +0.50% | 708.4만 |
|---|
| 2025.11.20 | ₩66,867 | ₩68,073 | ₩65,828 | ₩65,969 | -1.34% | 162.5만 |
|---|
| 2025.11.19 | ₩65,822 | ₩67,205 | ₩65,715 | ₩66,318 | +0.75% | 124.9만 |
|---|
| 2025.11.18 | ₩64,401 | ₩66,706 | ₩63,906 | ₩65,875 | +2.29% | 195.2만 |
|---|
| 2025.11.17 | ₩65,125 | ₩65,473 | ₩64,015 | ₩64,200 | -1.42% | 230.4만 |
|---|
| 2025.11.14 | ₩64,495 | ₩65,554 | ₩64,019 | ₩64,750 | +0.39% | 261.8만 |
|---|
| 2025.11.13 | ₩64,093 | ₩64,890 | ₩63,437 | ₩64,643 | +0.86% | 201.7만 |
|---|
| 2025.11.12 | ₩65,701 | ₩66,994 | ₩63,919 | ₩64,147 | -2.37% | 196.8만 |
|---|
| 2025.11.11 | ₩66,210 | ₩66,485 | ₩65,594 | ₩65,889 | -0.49% | 211.8만 |
|---|
| 2025.11.10 | ₩66,492 | ₩67,684 | ₩66,009 | ₩66,117 | -0.56% | 244.5만 |
|---|
| 2025.11.07 | ₩64,944 | ₩67,001 | ₩63,664 | ₩66,224 | +1.97% | 287.5만 |
|---|
| 2025.11.06 | ₩62,686 | ₩64,602 | ₩62,686 | ₩64,214 | +2.44% | 240.6만 |
|---|
| 2025.11.05 | ₩61,949 | ₩63,222 | ₩61,266 | ₩63,102 | +1.86% | 166.7만 |
|---|
| 2025.11.04 | ₩61,025 | ₩61,855 | ₩60,636 | ₩61,614 | +0.97% | 111.4만 |
|---|
| 2025.11.03 | ₩60,274 | ₩61,373 | ₩59,885 | ₩61,306 | +1.71% | 135.3만 |
|---|
| 2025.10.31 | ₩60,462 | ₩61,467 | ₩59,778 | ₩60,730 | +0.44% | 184.7만 |
|---|
| 2025.10.30 | ₩59,510 | ₩60,917 | ₩59,510 | ₩60,703 | +2.00% | 311.2만 |
|---|
| 2025.10.29 | ₩58,760 | ₩60,207 | ₩58,726 | ₩59,711 | +1.62% | 189.4만 |
|---|
| 2025.10.28 | ₩60,261 | ₩60,301 | ₩58,056 | ₩59,081 | -1.96% | 125.9만 |
|---|
| 2025.10.27 | ₩59,403 | ₩60,045 | ₩58,907 | ₩59,483 | +0.14% | 100.8만 |
|---|
| 2025.10.24 | ₩58,599 | ₩59,745 | ₩58,371 | ₩59,376 | +1.33% | 104.8만 |
|---|
| 2025.10.23 | ₩57,822 | ₩58,612 | ₩57,353 | ₩58,291 | +0.81% | 97.5만 |
|---|
| 2025.10.22 | ₩56,629 | ₩57,782 | ₩56,495 | ₩57,768 | +2.01% | 135.9만 |
|---|
| 2025.10.21 | ₩58,264 | ₩58,311 | ₩55,839 | ₩56,401 | -3.20% | 109.4만 |
|---|
| 2025.10.20 | ₩58,505 | ₩58,612 | ₩57,728 | ₩58,103 | -0.69% | 99.1만 |
|---|
| 2025.10.17 | ₩57,259 | ₩58,143 | ₩57,138 | ₩58,143 | +1.54% | 179.1만 |
|---|
| 2025.10.16 | ₩57,473 | ₩58,023 | ₩56,495 | ₩56,911 | -0.98% | 136.6만 |
|---|
| 2025.10.15 | ₩55,597 | ₩57,527 | ₩55,450 | ₩57,259 | +2.99% | 139.9만 |
|---|
| 2025.10.14 | ₩55,423 | ₩56,133 | ₩55,142 | ₩55,597 | +0.31% | 123.2만 |
|---|
| 2025.10.13 | ₩54,311 | ₩55,343 | ₩54,003 | ₩55,329 | +1.88% | 80.6만 |
|---|
| 2025.10.10 | ₩54,378 | ₩54,619 | ₩53,869 | ₩54,351 | -0.05% | 88.5만 |
|---|