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 | ₩67,626 | ₩68,146 | ₩67,052 | ₩67,773 | +0.22% | 171.2만 |
| 2026.10.08 | ₩66,065 | ₩67,966 | ₩65,705 | ₩67,293 | +1.86% | 337.7만 |
| 2026.10.07 | ₩67,359 | ₩67,786 | ₩65,785 | ₩65,865 | -2.22% | 414.8만 |
| 2026.10.06 | ₩67,506 | ₩67,839 | ₩66,732 | ₩67,359 | -0.22% | 378.4만 |
| 2026.10.05 | ₩67,146 | ₩68,340 | ₩67,066 | ₩67,333 | +0.28% | 404.6만 |
| 2026.10.02 | ₩67,933 | ₩68,973 | ₩67,466 | ₩67,706 | -0.33% | 244.4만 |
| 2026.10.01 | ₩68,627 | ₩68,627 | ₩67,186 | ₩67,626 | -1.46% | 288만 |
| 2026.09.30 | ₩69,107 | ₩69,107 | ₩68,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,386 |
| -1.04% |
| 314.9만 |
| 2026.09.29 | ₩69,400 | ₩69,974 | ₩68,867 | ₩69,480 | +0.12% | 262.2만 |
|---|
| 2026.09.28 | ₩69,427 | ₩70,001 | ₩68,893 | ₩69,240 | -0.27% | 205.4만 |
|---|
| 2026.09.25 | ₩69,774 | ₩70,014 | ₩69,240 | ₩69,400 | -0.54% | 272.3만 |
|---|
| 2026.09.24 | ₩69,494 | ₩70,494 | ₩69,140 | ₩69,787 | +0.42% | 246.4만 |
|---|
| 2026.09.23 | ₩68,720 | ₩69,774 | ₩68,453 | ₩68,973 | +0.37% | 387만 |
|---|
| 2026.09.22 | ₩69,707 | ₩69,814 | ₩68,853 | ₩68,960 | -1.07% | 276.6만 |
|---|
| 2026.09.21 | ₩70,908 | ₩70,908 | ₩69,520 | ₩69,774 | -1.60% | 266만 |
|---|
| 2026.09.18 | ₩70,441 | ₩70,521 | ₩69,280 | ₩69,574 | -1.23% | 1199.5만 |
|---|
| 2026.09.17 | ₩71,241 | ₩71,722 | ₩70,835 | ₩70,908 | -0.47% | 307.2만 |
|---|
| 2026.09.16 | ₩70,735 | ₩71,802 | ₩70,441 | ₩70,895 | +0.23% | 351.4만 |
|---|
| 2026.09.15 | ₩71,735 | ₩72,029 | ₩70,548 | ₩70,828 | -1.26% | 434.2만 |
|---|
| 2026.09.14 | ₩72,576 | ₩73,009 | ₩71,228 | ₩71,241 | -1.84% | 302.4만 |
|---|
| 2026.09.11 | ₩72,202 | ₩72,956 | ₩71,375 | ₩71,482 | -1.00% | 215.7만 |
|---|
| 2026.09.10 | ₩72,175 | ₩73,189 | ₩71,989 | ₩72,122 | -0.07% | 212.7만 |
|---|
| 2026.09.09 | ₩73,189 | ₩73,189 | ₩71,548 | ₩71,735 | -1.99% | 260만 |
|---|
| 2026.09.08 | ₩72,375 | ₩74,016 | ₩72,042 | ₩72,842 | +0.65% | 232.6만 |
|---|
| 2026.09.04 | ₩73,590 | ₩74,703 | ₩72,956 | ₩73,003 | -0.80% | 232.4만 |
|---|
| 2026.09.03 | ₩74,177 | ₩75,064 | ₩73,710 | ₩74,390 | +0.29% | 285.1만 |
|---|
| 2026.09.02 | ₩75,497 | ₩75,751 | ₩74,297 | ₩74,990 | -0.67% | 190.1만 |
|---|
| 2026.09.01 | ₩73,896 | ₩75,657 | ₩73,750 | ₩75,431 | +2.08% | 316.6만 |
|---|
| 2026.08.31 | ₩73,870 | ₩74,023 | ₩73,229 | ₩73,656 | -0.29% | 187.5만 |
|---|
| 2026.08.28 | ₩75,711 | ₩75,784 | ₩73,990 | ₩74,083 | -2.15% | 134.2만 |
|---|
| 2026.08.27 | ₩75,377 | ₩75,938 | ₩75,004 | ₩75,351 | -0.04% | 228.2만 |
|---|
| 2026.08.26 | ₩76,218 | ₩76,658 | ₩75,777 | ₩76,258 | +0.05% | 259.7만 |
|---|
| 2026.08.25 | ₩74,830 | ₩76,364 | ₩74,390 | ₩76,111 | +1.71% | 528.8만 |
|---|
| 2026.08.24 | ₩74,924 | ₩75,844 | ₩74,237 | ₩74,964 | +0.05% | 256만 |
|---|
| 2026.08.21 | ₩74,830 | ₩75,030 | ₩73,403 | ₩74,617 | -0.29% | 199.3만 |
|---|
| 2026.08.20 | ₩73,389 | ₩74,924 | ₩73,389 | ₩74,403 | +1.38% | 228.8만 |
|---|
| 2026.08.19 | ₩73,696 | ₩73,710 | ₩72,442 | ₩73,643 | -0.07% | 185.7만 |
|---|
| 2026.08.18 | ₩73,509 | ₩73,856 | ₩72,509 | ₩72,602 | -1.23% | 215.2만 |
|---|
| 2026.08.17 | ₩72,616 | ₩72,989 | ₩72,109 | ₩72,949 | +0.46% | 286.6만 |
|---|
| 2026.08.14 | ₩72,055 | ₩72,736 | ₩71,428 | ₩72,456 | +0.56% | 437.3만 |
|---|
| 2026.08.13 | ₩70,935 | ₩71,882 | ₩70,067 | ₩71,508 | +0.81% | 309.6만 |
|---|
| 2026.08.12 | ₩70,441 | ₩71,041 | ₩70,081 | ₩70,161 | -0.40% | 596.5만 |
|---|
| 2026.08.11 | ₩71,041 | ₩71,121 | ₩69,814 | ₩70,294 | -1.05% | 964.8만 |
|---|
| 2026.08.10 | ₩75,644 | ₩75,644 | ₩73,509 | ₩74,003 | -2.17% | 199.7만 |
|---|
| 2026.08.07 | ₩74,443 | ₩76,578 | ₩74,443 | ₩75,697 | +1.68% | 250.1만 |
|---|
| 2026.08.06 | ₩74,710 | ₩74,770 | ₩72,696 | ₩72,989 | -2.30% | 205만 |
|---|
| 2026.08.05 | ₩73,043 | ₩74,430 | ₩72,600 | ₩74,043 | +1.37% | 227.2만 |
|---|
| 2026.08.04 | ₩72,496 | ₩73,143 | ₩70,953 | ₩72,669 | +0.24% | 233.8만 |
|---|
| 2026.08.03 | ₩73,376 | ₩74,070 | ₩73,003 | ₩73,536 | +0.22% | 162만 |
|---|
| 2026.07.31 | ₩74,043 | ₩75,257 | ₩73,149 | ₩74,177 | +0.18% | 154.9만 |
|---|
| 2026.07.30 | ₩76,378 | ₩77,258 | ₩73,696 | ₩74,350 | -2.66% | 207.8만 |
|---|
| 2026.07.29 | ₩77,992 | ₩78,208 | ₩75,664 | ₩76,738 | -1.61% | 271.7만 |
|---|
| 2026.07.28 | ₩77,792 | ₩78,312 | ₩76,725 | ₩77,005 | -1.01% | 303.9만 |
|---|
| 2026.07.27 | ₩76,711 | ₩77,178 | ₩76,284 | ₩76,645 | -0.09% | 216.8만 |
|---|
| 2026.07.24 | ₩75,644 | ₩76,685 | ₩75,337 | ₩76,631 | +1.31% | 215.8만 |
|---|
| 2026.07.23 | ₩75,017 | ₩76,831 | ₩74,792 | ₩75,217 | +0.27% | 202만 |
|---|
| 2026.07.22 | ₩77,045 | ₩77,405 | ₩75,844 | ₩76,151 | -1.16% | 175.5만 |
|---|
| 2026.07.21 | ₩76,044 | ₩77,372 | ₩75,717 | ₩76,845 | +1.05% | 293.1만 |
|---|
| 2026.07.20 | ₩76,178 | ₩76,791 | ₩75,297 | ₩75,591 | -0.77% | 176.7만 |
|---|
| 2026.07.17 | ₩76,018 | ₩77,025 | ₩75,704 | ₩76,258 | +0.32% | 213.9만 |
|---|
| 2026.07.16 | ₩72,202 | ₩75,591 | ₩72,042 | ₩75,497 | +4.56% | 314.9만 |
|---|
| 2026.07.15 | ₩73,043 | ₩73,483 | ₩71,935 | ₩72,295 | -1.02% | 237.4만 |
|---|
| 2026.07.14 | ₩72,882 | ₩73,109 | ₩71,815 | ₩73,016 | +0.18% | 200.2만 |
|---|
| 2026.07.13 | ₩72,069 | ₩72,721 | ₩71,575 | ₩72,509 | +0.61% | 146.1만 |
|---|
| 2026.07.10 | ₩72,002 | ₩72,215 | ₩70,027 | ₩71,468 | -0.74% | 175.5만 |
|---|
| 2026.07.09 | ₩72,549 | ₩73,192 | ₩71,755 | ₩71,828 | -0.99% | 207.2만 |
|---|
| 2026.07.08 | ₩73,376 | ₩73,803 | ₩72,115 | ₩72,869 | -0.69% | 330.5만 |
|---|
| 2026.07.07 | ₩72,282 | ₩74,190 | ₩72,042 | ₩73,283 | +1.38% | 523.4만 |
|---|
| 2026.07.06 | ₩73,509 | ₩74,377 | ₩71,228 | ₩71,815 | -2.30% | 373.5만 |
|---|
| 2026.07.02 | ₩72,135 | ₩73,496 | ₩71,808 | ₩73,429 | +1.79% | 486.4만 |
|---|
| 2026.07.01 | ₩69,707 | ₩72,149 | ₩69,407 | ₩71,575 | +2.68% | 474.5만 |
|---|
| 2026.06.30 | ₩67,626 | ₩70,361 | ₩67,479 | ₩69,574 | +2.88% | 500.3만 |
|---|
| 2026.06.29 | ₩68,640 | ₩69,374 | ₩68,013 | ₩69,374 | +1.07% | 321.3만 |
|---|
| 2026.06.26 | ₩68,200 | ₩69,160 | ₩67,092 | ₩68,040 | -0.23% | 2792.1만 |
|---|
| 2026.06.25 | ₩66,826 | ₩68,707 | ₩65,958 | ₩67,933 | +1.66% | 417.6만 |
|---|
| 2026.06.24 | ₩64,871 | ₩66,959 | ₩64,778 | ₩66,839 | +3.03% | 375.9만 |
|---|
| 2026.06.23 | ₩64,037 | ₩65,598 | ₩63,564 | ₩64,931 | +1.40% | 349.5만 |
|---|
| 2026.06.22 | ₩62,770 | ₩63,290 | ₩61,769 | ₩62,917 | +0.23% | 289만 |
|---|
| 2026.06.18 | ₩62,303 | ₩62,490 | ₩61,049 | ₩62,063 | -0.39% | 731.3만 |
|---|
| 2026.06.17 | ₩61,849 | ₩62,757 | ₩61,596 | ₩62,063 | +0.35% | 243.2만 |
|---|
| 2026.06.16 | ₩62,276 | ₩62,710 | ₩61,556 | ₩62,530 | +0.41% | 222.3만 |
|---|
| 2026.06.15 | ₩62,089 | ₩63,384 | ₩61,689 | ₩61,996 | -0.15% | 300.8만 |
|---|
| 2026.06.12 | ₩62,089 | ₩63,223 | ₩61,756 | ₩62,450 | +0.58% | 181.9만 |
|---|
| 2026.06.11 | ₩62,930 | ₩63,677 | ₩62,076 | ₩62,103 | -1.31% | 200.9만 |
|---|
| 2026.06.10 | ₩63,223 | ₩63,477 | ₩61,836 | ₩62,463 | -1.20% | 178.3만 |
|---|
| 2026.06.09 | ₩61,476 | ₩63,223 | ₩60,955 | ₩62,316 | +1.37% | 370만 |
|---|
| 2026.06.08 | ₩63,437 | ₩63,730 | ₩59,781 | ₩60,969 | -3.89% | 422.7만 |
|---|
| 2026.06.05 | ₩61,583 | ₩63,864 | ₩61,209 | ₩63,344 | +2.86% | 175.5만 |
|---|
| 2026.06.04 | ₩63,117 | ₩64,064 | ₩61,089 | ₩61,863 | -1.99% | 213.1만 |
|---|
| 2026.06.03 | ₩61,596 | ₩62,730 | ₩61,502 | ₩62,156 | +0.91% | 230.7만 |
|---|
| 2026.06.02 | ₩63,210 | ₩63,824 | ₩61,836 | ₩61,876 | -2.11% | 164.6만 |
|---|
| 2026.06.01 | ₩64,464 | ₩65,238 | ₩62,850 | ₩63,010 | -2.26% | 174.4만 |
|---|
| 2026.05.29 | ₩65,932 | ₩65,932 | ₩64,291 | ₩65,225 | -1.07% | 361.5만 |
|---|
| 2026.05.28 | ₩67,986 | ₩67,986 | ₩65,892 | ₩65,985 | -2.94% | 323만 |
|---|
| 2026.05.27 | ₩68,133 | ₩68,133 | ₩67,246 | ₩67,319 | -1.19% | 205.5만 |
|---|
| 2026.05.26 | ₩67,466 | ₩68,133 | ₩66,906 | ₩68,040 | +0.85% | 320만 |
|---|
| 2026.05.22 | ₩67,239 | ₩67,239 | ₩65,638 | ₩66,959 | -0.42% | 380.6만 |
|---|
| 2026.05.21 | ₩67,839 | ₩67,880 | ₩66,415 | ₩66,879 | -1.42% | 784.1만 |
|---|
| 2026.05.20 | ₩68,186 | ₩69,000 | ₩67,526 | ₩68,947 | +1.12% | 194만 |
|---|
| 2026.05.19 | ₩66,599 | ₩67,860 | ₩66,078 | ₩67,786 | +1.78% | 170.1만 |
|---|
| 2026.05.18 | ₩65,705 | ₩66,919 | ₩65,692 | ₩66,826 | +1.71% | 141.5만 |
|---|
| 2026.05.15 | ₩68,360 | ₩68,467 | ₩65,798 | ₩65,838 | -3.69% | 332.2만 |
|---|
| 2026.05.14 | ₩68,933 | ₩69,347 | ₩67,386 | ₩68,226 | -1.03% | 212만 |
|---|
| 2026.05.13 | ₩68,306 | ₩69,360 | ₩67,733 | ₩68,853 | +0.80% | 214만 |
|---|
| 2026.05.12 | ₩67,212 | ₩69,134 | ₩66,806 | ₩68,667 | +2.16% | 261.3만 |
|---|
| 2026.05.11 | ₩68,453 | ₩69,974 | ₩67,106 | ₩67,212 | -1.81% | 278.1만 |
|---|
| 2026.05.08 | ₩66,038 | ₩69,627 | ₩66,038 | ₩68,987 | +4.46% | 266.4만 |
|---|
| 2026.05.07 | ₩66,572 | ₩66,839 | ₩65,458 | ₩66,172 | -0.60% | 180.2만 |
|---|
| 2026.05.06 | ₩66,665 | ₩66,906 | ₩65,291 | ₩66,732 | +0.10% | 269.1만 |
|---|
| 2026.05.05 | ₩67,066 | ₩67,559 | ₩65,491 | ₩66,279 | -1.17% | 278.3만 |
|---|
| 2026.05.04 | ₩66,559 | ₩67,613 | ₩66,532 | ₩66,879 | +0.48% | 230.7만 |
|---|
| 2026.05.01 | ₩67,706 | ₩68,053 | ₩66,906 | ₩66,906 | -1.18% | 181.9만 |
|---|
| 2026.04.30 | ₩67,079 | ₩68,040 | ₩66,799 | ₩67,746 | +0.99% | 134.2만 |
|---|
| 2026.04.29 | ₩66,879 | ₩67,799 | ₩66,319 | ₩66,986 | +0.16% | 190.1만 |
|---|
| 2026.04.28 | ₩67,466 | ₩68,360 | ₩66,692 | ₩67,132 | -0.49% | 189.4만 |
|---|
| 2026.04.27 | ₩67,813 | ₩67,813 | ₩66,292 | ₩67,132 | -1.00% | 188.7만 |
|---|
| 2026.04.24 | ₩67,466 | ₩67,839 | ₩66,779 | ₩66,839 | -0.93% | 190.7만 |
|---|
| 2026.04.23 | ₩64,464 | ₩67,693 | ₩63,884 | ₩67,479 | +4.68% | 250.5만 |
|---|
| 2026.04.22 | ₩66,345 | ₩66,599 | ₩63,310 | ₩63,717 | -3.96% | 204.1만 |
|---|
| 2026.04.21 | ₩66,892 | ₩66,946 | ₩65,345 | ₩66,065 | -1.24% | 245.2만 |
|---|
| 2026.04.20 | ₩66,465 | ₩67,359 | ₩65,878 | ₩66,986 | +0.78% | 162.6만 |
|---|
| 2026.04.17 | ₩67,786 | ₩68,126 | ₩65,692 | ₩66,159 | -2.40% | 264.9만 |
|---|
| 2026.04.16 | ₩65,892 | ₩67,806 | ₩65,772 | ₩67,479 | +2.41% | 228.2만 |
|---|
| 2026.04.15 | ₩64,878 | ₩66,252 | ₩64,531 | ₩66,012 | +1.75% | 222.3만 |
|---|
| 2026.04.14 | ₩64,051 | ₩65,398 | ₩63,597 | ₩65,131 | +1.69% | 181.4만 |
|---|
| 2026.04.13 | ₩65,451 | ₩65,865 | ₩63,497 | ₩64,224 | -1.88% | 188.5만 |
|---|
| 2026.04.10 | ₩65,505 | ₩66,479 | ₩65,318 | ₩65,678 | +0.26% | 250.2만 |
|---|
| 2026.04.09 | ₩64,478 | ₩66,779 | ₩64,237 | ₩65,518 | +1.61% | 227.1만 |
|---|
| 2026.04.08 | ₩64,838 | ₩65,485 | ₩64,317 | ₩64,571 | -0.41% | 372.9만 |
|---|
| 2026.04.07 | ₩62,743 | ₩63,664 | ₩62,583 | ₩63,504 | +1.21% | 243.1만 |
|---|
| 2026.04.06 | ₩63,330 | ₩63,884 | ₩62,503 | ₩62,890 | -0.70% | 219.6만 |
|---|
| 2026.04.02 | ₩63,130 | ₩64,744 | ₩62,923 | ₩64,157 | +1.63% | 205만 |
|---|
| 2026.04.01 | ₩63,464 | ₩63,797 | ₩62,699 | ₩63,397 | -0.11% | 168만 |
|---|
| 2026.03.31 | ₩62,890 | ₩63,884 | ₩62,296 | ₩62,917 | +0.04% | 268만 |
|---|
| 2026.03.30 | ₩63,677 | ₩63,677 | ₩62,283 | ₩62,610 | -1.68% | 197만 |
|---|
| 2026.03.27 | ₩63,317 | ₩63,717 | ₩62,823 | ₩62,877 | -0.70% | 127.4만 |
|---|
| 2026.03.26 | ₩63,570 | ₩64,117 | ₩63,043 | ₩63,250 | -0.50% | 123.2만 |
|---|
| 2026.03.25 | ₩64,771 | ₩65,225 | ₩63,730 | ₩63,957 | -1.26% | 210.1만 |
|---|
| 2026.03.24 | ₩63,557 | ₩64,811 | ₩62,983 | ₩64,371 | +1.28% | 247.9만 |
|---|
| 2026.03.23 | ₩65,785 | ₩65,825 | ₩63,984 | ₩64,131 | -2.51% | 314.7만 |
|---|
| 2026.03.20 | ₩67,546 | ₩67,733 | ₩63,877 | ₩64,184 | -4.98% | 771.7만 |
|---|
| 2026.03.19 | ₩69,894 | ₩70,334 | ₩67,773 | ₩68,200 | -2.42% | 251.7만 |
|---|
| 2026.03.18 | ₩70,855 | ₩71,028 | ₩70,107 | ₩70,134 | -1.02% | 293.8만 |
|---|
| 2026.03.17 | ₩70,561 | ₩71,199 | ₩69,941 | ₩70,748 | +0.26% | 234.7만 |
|---|
| 2026.03.16 | ₩70,494 | ₩71,442 | ₩70,067 | ₩70,308 | -0.26% | 296.7만 |
|---|
| 2026.03.13 | ₩70,348 | ₩71,155 | ₩69,134 | ₩69,587 | -1.08% | 306.7만 |
|---|
| 2026.03.12 | ₩69,921 | ₩70,581 | ₩68,707 | ₩69,547 | -0.53% | 289.5만 |
|---|
| 2026.03.11 | ₩69,827 | ₩70,868 | ₩69,641 | ₩70,441 | +0.88% | 282만 |
|---|
| 2026.03.10 | ₩69,360 | ₩71,628 | ₩69,227 | ₩70,681 | +1.90% | 358.5만 |
|---|
| 2026.03.09 | ₩68,987 | ₩69,834 | ₩67,653 | ₩69,627 | +0.93% | 261.2만 |
|---|
| 2026.03.06 | ₩68,493 | ₩69,494 | ₩68,340 | ₩68,720 | +0.33% | 230.1만 |
|---|
| 2026.03.05 | ₩68,386 | ₩69,614 | ₩67,920 | ₩69,534 | +1.68% | 311만 |
|---|
| 2026.03.04 | ₩69,560 | ₩69,641 | ₩68,453 | ₩69,200 | -0.52% | 307.8만 |
|---|
| 2026.03.03 | ₩69,194 | ₩70,508 | ₩68,587 | ₩69,867 | +0.97% | 220.7만 |
|---|
| 2026.03.02 | ₩69,694 | ₩71,188 | ₩68,973 | ₩70,574 | +1.26% | 268.4만 |
|---|
| 2026.02.27 | ₩70,388 | ₩72,936 | ₩69,214 | ₩69,694 | -0.99% | 508만 |
|---|
| 2026.02.26 | ₩71,001 | ₩71,428 | ₩70,328 | ₩70,961 | -0.06% | 231.9만 |
|---|
| 2026.02.25 | ₩70,188 | ₩70,961 | ₩70,067 | ₩70,601 | +0.59% | 162.4만 |
|---|
| 2026.02.24 | ₩70,321 | ₩70,534 | ₩68,960 | ₩70,041 | -0.40% | 250.3만 |
|---|
| 2026.02.23 | ₩69,734 | ₩70,361 | ₩69,480 | ₩70,321 | +0.84% | 207.1만 |
|---|
| 2026.02.20 | ₩69,881 | ₩70,281 | ₩69,000 | ₩69,280 | -0.86% | 185.5만 |
|---|
| 2026.02.19 | ₩69,827 | ₩70,241 | ₩69,294 | ₩69,601 | -0.32% | 190만 |
|---|
| 2026.02.18 | ₩70,628 | ₩70,837 | ₩69,507 | ₩69,734 | -1.27% | 200.4만 |
|---|
| 2026.02.17 | ₩69,414 | ₩70,755 | ₩69,174 | ₩70,708 | +1.86% | 176.1만 |
|---|
| 2026.02.13 | ₩68,880 | ₩70,001 | ₩68,573 | ₩69,107 | +0.33% | 248.4만 |
|---|
| 2026.02.12 | ₩69,160 | ₩69,854 | ₩68,166 | ₩68,973 | -0.27% | 302.6만 |
|---|
| 2026.02.11 | ₩68,293 | ₩69,587 | ₩67,706 | ₩68,747 | +0.66% | 214.8만 |
|---|
| 2026.02.10 | ₩65,838 | ₩67,519 | ₩65,371 | ₩67,333 | +2.27% | 180.8만 |
|---|
| 2026.02.09 | ₩64,958 | ₩66,132 | ₩64,819 | ₩65,878 | +1.42% | 178.3만 |
|---|
| 2026.02.06 | ₩64,704 | ₩66,076 | ₩64,091 | ₩65,065 | +0.56% | 232.2만 |
|---|
| 2026.02.05 | ₩61,796 | ₩64,471 | ₩61,469 | ₩64,264 | +3.99% | 310.7만 |
|---|
| 2026.02.04 | ₩64,344 | ₩64,523 | ₩62,156 | ₩62,463 | -2.92% | 275.1만 |
|---|
| 2026.02.03 | ₩64,064 | ₩64,324 | ₩61,823 | ₩64,277 | +0.33% | 340.3만 |
|---|
| 2026.02.02 | ₩62,290 | ₩63,784 | ₩61,809 | ₩63,477 | +1.91% | 364.7만 |
|---|
| 2026.01.30 | ₩62,703 | ₩64,091 | ₩61,996 | ₩62,583 | -0.19% | 2535.1만 |
|---|
| 2026.01.29 | ₩62,490 | ₩63,877 | ₩61,356 | ₩62,997 | +0.81% | 400만 |
|---|
| 2026.01.28 | ₩62,036 | ₩62,830 | ₩61,496 | ₩61,809 | -0.37% | 604.7만 |
|---|
| 2026.01.27 | ₩62,196 | ₩62,410 | ₩60,535 | ₩60,955 | -1.99% | 363.3만 |
|---|
| 2026.01.26 | ₩61,849 | ₩62,516 | ₩61,476 | ₩61,676 | -0.28% | 155.4만 |
|---|
| 2026.01.23 | ₩61,783 | ₩62,223 | ₩61,116 | ₩61,689 | -0.15% | 155.5만 |
|---|
| 2026.01.22 | ₩64,998 | ₩65,111 | ₩61,689 | ₩62,023 | -4.58% | 239.3만 |
|---|
| 2026.01.21 | ₩63,704 | ₩65,098 | ₩63,183 | ₩64,891 | +1.86% | 305.9만 |
|---|
| 2026.01.20 | ₩63,290 | ₩64,451 | ₩63,210 | ₩63,237 | -0.08% | 130.7만 |
|---|
| 2026.01.16 | ₩64,157 | ₩64,598 | ₩63,330 | ₩64,051 | -0.17% | 209.2만 |
|---|
| 2026.01.15 | ₩63,824 | ₩64,758 | ₩63,584 | ₩64,011 | +0.29% | 202.5만 |
|---|
| 2026.01.14 | ₩63,704 | ₩64,037 | ₩62,663 | ₩63,584 | -0.19% | 112.9만 |
|---|
| 2026.01.13 | ₩63,424 | ₩64,464 | ₩62,717 | ₩63,690 | +0.42% | 135.4만 |
|---|
| 2026.01.12 | ₩62,983 | ₩64,131 | ₩62,957 | ₩63,424 | +0.70% | 112만 |
|---|
| 2026.01.09 | ₩62,890 | ₩64,838 | ₩62,890 | ₩63,077 | +0.30% | 126.4만 |
|---|
| 2026.01.08 | ₩62,890 | ₩63,509 | ₩62,123 | ₩63,157 | +0.42% | 187.6만 |
|---|
| 2026.01.07 | ₩63,170 | ₩63,837 | ₩62,636 | ₩63,170 | 0.00% | 144.6만 |
|---|
| 2026.01.06 | ₩61,863 | ₩62,917 | ₩61,149 | ₩62,877 | +1.64% | 266.9만 |
|---|
| 2026.01.05 | ₩63,057 | ₩63,057 | ₩60,075 | ₩62,316 | -1.17% | 208.6만 |
|---|
| 2026.01.02 | ₩62,476 | ₩63,117 | ₩61,129 | ₩63,023 | +0.88% | 163만 |
|---|
| 2025.12.31 | ₩63,664 | ₩63,904 | ₩62,530 | ₩62,783 | -1.38% | 147.4만 |
|---|
| 2025.12.30 | ₩64,664 | ₩64,664 | ₩63,480 | ₩63,690 | -1.51% | 108.9만 |
|---|
| 2025.12.29 | ₩64,251 | ₩64,691 | ₩63,730 | ₩64,438 | +0.29% | 85.3만 |
|---|
| 2025.12.26 | ₩64,704 | ₩64,758 | ₩63,584 | ₩63,971 | -1.13% | 63.2만 |
|---|
| 2025.12.24 | ₩64,558 | ₩64,738 | ₩64,037 | ₩64,571 | +0.02% | 51.1만 |
|---|
| 2025.12.23 | ₩64,718 | ₩64,931 | ₩64,011 | ₩64,504 | -0.33% | 144만 |
|---|
| 2025.12.22 | ₩64,051 | ₩64,998 | ₩63,545 | ₩64,704 | +1.02% | 163.4만 |
|---|
| 2025.12.19 | ₩63,450 | ₩65,058 | ₩63,223 | ₩64,211 | +1.20% | 507.6만 |
|---|
| 2025.12.18 | ₩64,064 | ₩64,631 | ₩63,557 | ₩63,597 | -0.73% | 200.1만 |
|---|
| 2025.12.17 | ₩63,584 | ₩64,397 | ₩62,990 | ₩63,544 | -0.06% | 204.3만 |
|---|
| 2025.12.16 | ₩63,370 | ₩64,104 | ₩62,823 | ₩63,530 | +0.25% | 314만 |
|---|
| 2025.12.15 | ₩63,077 | ₩64,344 | ₩62,543 | ₩62,970 | -0.17% | 272.8만 |
|---|
| 2025.12.12 | ₩62,089 | ₩63,117 | ₩61,729 | ₩63,037 | +1.53% | 256.8만 |
|---|
| 2025.12.11 | ₩64,571 | ₩64,638 | ₩61,382 | ₩62,303 | -3.51% | 347만 |
|---|
| 2025.12.10 | ₩65,852 | ₩66,038 | ₩64,117 | ₩64,197 | -2.51% | 192.7만 |
|---|
| 2025.12.09 | ₩66,999 | ₩67,773 | ₩65,785 | ₩65,958 | -1.55% | 189.8만 |
|---|
| 2025.12.08 | ₩67,132 | ₩67,479 | ₩66,172 | ₩66,492 | -0.95% | 201.7만 |
|---|
| 2025.12.05 | ₩66,505 | ₩67,132 | ₩66,185 | ₩66,852 | +0.52% | 133만 |
|---|
| 2025.12.04 | ₩66,946 | ₩68,060 | ₩66,532 | ₩66,665 | -0.42% | 191.6만 |
|---|
| 2025.12.03 | ₩67,279 | ₩67,446 | ₩66,279 | ₩67,119 | -0.24% | 211.1만 |
|---|
| 2025.12.02 | ₩67,706 | ₩67,893 | ₩66,919 | ₩67,293 | -0.61% | 144.2만 |
|---|
| 2025.12.01 | ₩67,039 | ₩67,653 | ₩66,839 | ₩67,279 | +0.36% | 160.7만 |
|---|
| 2025.11.28 | ₩67,519 | ₩67,920 | ₩67,066 | ₩67,746 | +0.34% | 76.4만 |
|---|
| 2025.11.26 | ₩65,371 | ₩67,586 | ₩65,238 | ₩67,373 | +3.06% | 243.5만 |
|---|
| 2025.11.25 | ₩64,971 | ₩65,572 | ₩64,304 | ₩65,091 | +0.18% | 191.4만 |
|---|
| 2025.11.24 | ₩64,504 | ₩65,339 | ₩64,037 | ₩65,105 | +0.93% | 329.9만 |
|---|
| 2025.11.21 | ₩63,717 | ₩64,411 | ₩63,090 | ₩64,037 | +0.50% | 708.4만 |
|---|
| 2025.11.20 | ₩66,572 | ₩67,773 | ₩65,538 | ₩65,678 | -1.34% | 162.5만 |
|---|
| 2025.11.19 | ₩65,531 | ₩66,908 | ₩65,425 | ₩66,025 | +0.75% | 124.9만 |
|---|
| 2025.11.18 | ₩64,117 | ₩66,412 | ₩63,624 | ₩65,585 | +2.29% | 195.2만 |
|---|
| 2025.11.17 | ₩64,838 | ₩65,185 | ₩63,733 | ₩63,917 | -1.42% | 230.4만 |
|---|
| 2025.11.14 | ₩64,211 | ₩65,265 | ₩63,737 | ₩64,464 | +0.39% | 261.8만 |
|---|
| 2025.11.13 | ₩63,810 | ₩64,604 | ₩63,157 | ₩64,357 | +0.86% | 201.7만 |
|---|
| 2025.11.12 | ₩65,411 | ₩66,699 | ₩63,637 | ₩63,864 | -2.37% | 196.8만 |
|---|
| 2025.11.11 | ₩65,918 | ₩66,192 | ₩65,305 | ₩65,598 | -0.49% | 211.8만 |
|---|
| 2025.11.10 | ₩66,199 | ₩67,386 | ₩65,718 | ₩65,825 | -0.56% | 244.5만 |
|---|
| 2025.11.07 | ₩64,658 | ₩66,706 | ₩63,384 | ₩65,932 | +1.97% | 287.5만 |
|---|
| 2025.11.06 | ₩62,410 | ₩64,317 | ₩62,410 | ₩63,931 | +2.44% | 240.6만 |
|---|
| 2025.11.05 | ₩61,676 | ₩62,943 | ₩60,996 | ₩62,823 | +1.86% | 166.7만 |
|---|
| 2025.11.04 | ₩60,755 | ₩61,583 | ₩60,368 | ₩61,342 | +0.97% | 111.4만 |
|---|
| 2025.11.03 | ₩60,008 | ₩61,102 | ₩59,621 | ₩61,036 | +1.71% | 135.3만 |
|---|
| 2025.10.31 | ₩60,195 | ₩61,196 | ₩59,515 | ₩60,462 | +0.44% | 184.7만 |
|---|
| 2025.10.30 | ₩59,248 | ₩60,649 | ₩59,248 | ₩60,435 | +2.00% | 311.2만 |
|---|
| 2025.10.29 | ₩58,501 | ₩59,942 | ₩58,467 | ₩59,448 | +1.62% | 189.4만 |
|---|
| 2025.10.28 | ₩59,995 | ₩60,035 | ₩57,800 | ₩58,821 | -1.96% | 125.9만 |
|---|
| 2025.10.27 | ₩59,141 | ₩59,780 | ₩58,647 | ₩59,221 | +0.14% | 100.8만 |
|---|
| 2025.10.24 | ₩58,341 | ₩59,481 | ₩58,114 | ₩59,114 | +1.33% | 104.8만 |
|---|
| 2025.10.23 | ₩57,567 | ₩58,354 | ₩57,100 | ₩58,034 | +0.81% | 97.5만 |
|---|
| 2025.10.22 | ₩56,379 | ₩57,527 | ₩56,246 | ₩57,513 | +2.01% | 135.9만 |
|---|
| 2025.10.21 | ₩58,007 | ₩58,054 | ₩55,592 | ₩56,153 | -3.20% | 109.4만 |
|---|
| 2025.10.20 | ₩58,247 | ₩58,354 | ₩57,473 | ₩57,847 | -0.69% | 99.1만 |
|---|
| 2025.10.17 | ₩57,007 | ₩57,887 | ₩56,886 | ₩57,887 | +1.54% | 179.1만 |
|---|
| 2025.10.16 | ₩57,220 | ₩57,767 | ₩56,246 | ₩56,660 | -0.98% | 136.6만 |
|---|
| 2025.10.15 | ₩55,352 | ₩57,273 | ₩55,205 | ₩57,007 | +2.99% | 139.9만 |
|---|
| 2025.10.14 | ₩55,179 | ₩55,886 | ₩54,899 | ₩55,352 | +0.31% | 123.2만 |
|---|
| 2025.10.13 | ₩54,071 | ₩55,099 | ₩53,765 | ₩55,085 | +1.88% | 80.6만 |
|---|
| 2025.10.10 | ₩54,138 | ₩54,378 | ₩53,631 | ₩54,112 | -0.05% | 88.5만 |
|---|