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 | ₩67,751 | ₩68,273 | ₩67,177 | ₩67,898 | +0.22% | 171.2만 |
| 2026.10.08 | ₩66,187 | ₩68,092 | ₩65,827 | ₩67,417 | +1.86% | 337.7만 |
| 2026.10.07 | ₩67,484 | ₩67,912 | ₩65,907 | ₩65,987 | -2.22% | 414.8만 |
| 2026.10.06 | ₩67,631 | ₩67,965 | ₩66,856 | ₩67,484 | -0.22% | 378.4만 |
| 2026.10.05 | ₩67,270 | ₩68,466 | ₩67,190 | ₩67,457 | +0.28% | 404.6만 |
| 2026.10.02 | ₩68,059 | ₩69,101 | ₩67,591 | ₩67,831 | -0.33% | 244.4만 |
| 2026.10.01 | ₩68,754 | ₩68,754 | ₩67,310 | ₩67,751 | -1.46% | 288만 |
| 2026.09.30 | ₩69,235 | ₩69,235 | ₩68,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,513 |
| -1.04% |
| 314.9만 |
| 2026.09.29 | ₩69,529 | ₩70,104 | ₩68,994 | ₩69,609 | +0.12% | 262.2만 |
|---|
| 2026.09.28 | ₩69,556 | ₩70,130 | ₩69,021 | ₩69,369 | -0.27% | 205.4만 |
|---|
| 2026.09.25 | ₩69,903 | ₩70,144 | ₩69,369 | ₩69,529 | -0.54% | 272.3만 |
|---|
| 2026.09.24 | ₩69,622 | ₩70,625 | ₩69,268 | ₩69,917 | +0.42% | 246.4만 |
|---|
| 2026.09.23 | ₩68,847 | ₩69,903 | ₩68,580 | ₩69,101 | +0.37% | 387만 |
|---|
| 2026.09.22 | ₩69,836 | ₩69,943 | ₩68,981 | ₩69,088 | -1.07% | 276.6만 |
|---|
| 2026.09.21 | ₩71,039 | ₩71,039 | ₩69,649 | ₩69,903 | -1.60% | 266만 |
|---|
| 2026.09.18 | ₩70,571 | ₩70,652 | ₩69,409 | ₩69,703 | -1.23% | 1199.5만 |
|---|
| 2026.09.17 | ₩71,373 | ₩71,855 | ₩70,966 | ₩71,039 | -0.47% | 307.2만 |
|---|
| 2026.09.16 | ₩70,865 | ₩71,935 | ₩70,571 | ₩71,026 | +0.23% | 351.4만 |
|---|
| 2026.09.15 | ₩71,868 | ₩72,162 | ₩70,678 | ₩70,959 | -1.26% | 434.2만 |
|---|
| 2026.09.14 | ₩72,710 | ₩73,144 | ₩71,360 | ₩71,373 | -1.84% | 302.4만 |
|---|
| 2026.09.11 | ₩72,336 | ₩73,091 | ₩71,507 | ₩71,614 | -1.00% | 215.7만 |
|---|
| 2026.09.10 | ₩72,309 | ₩73,325 | ₩72,122 | ₩72,256 | -0.07% | 212.7만 |
|---|
| 2026.09.09 | ₩73,325 | ₩73,325 | ₩71,681 | ₩71,868 | -1.99% | 260만 |
|---|
| 2026.09.08 | ₩72,509 | ₩74,153 | ₩72,175 | ₩72,977 | +0.65% | 232.6만 |
|---|
| 2026.09.04 | ₩73,726 | ₩74,842 | ₩73,091 | ₩73,138 | -0.80% | 232.4만 |
|---|
| 2026.09.03 | ₩74,314 | ₩75,203 | ₩73,846 | ₩74,528 | +0.29% | 285.1만 |
|---|
| 2026.09.02 | ₩75,637 | ₩75,891 | ₩74,434 | ₩75,129 | -0.67% | 190.1만 |
|---|
| 2026.09.01 | ₩74,033 | ₩75,797 | ₩73,886 | ₩75,570 | +2.08% | 316.6만 |
|---|
| 2026.08.31 | ₩74,006 | ₩74,160 | ₩73,365 | ₩73,793 | -0.29% | 187.5만 |
|---|
| 2026.08.28 | ₩75,851 | ₩75,924 | ₩74,127 | ₩74,220 | -2.15% | 134.2만 |
|---|
| 2026.08.27 | ₩75,517 | ₩76,078 | ₩75,143 | ₩75,490 | -0.04% | 228.2만 |
|---|
| 2026.08.26 | ₩76,359 | ₩76,800 | ₩75,918 | ₩76,399 | +0.05% | 259.7만 |
|---|
| 2026.08.25 | ₩74,969 | ₩76,506 | ₩74,528 | ₩76,252 | +1.71% | 528.8만 |
|---|
| 2026.08.24 | ₩75,062 | ₩75,985 | ₩74,374 | ₩75,102 | +0.05% | 256만 |
|---|
| 2026.08.21 | ₩74,969 | ₩75,169 | ₩73,539 | ₩74,755 | -0.29% | 199.3만 |
|---|
| 2026.08.20 | ₩73,525 | ₩75,062 | ₩73,525 | ₩74,541 | +1.38% | 228.8만 |
|---|
| 2026.08.19 | ₩73,833 | ₩73,846 | ₩72,576 | ₩73,779 | -0.07% | 185.7만 |
|---|
| 2026.08.18 | ₩73,646 | ₩73,993 | ₩72,643 | ₩72,737 | -1.23% | 215.2만 |
|---|
| 2026.08.17 | ₩72,750 | ₩73,124 | ₩72,242 | ₩73,084 | +0.46% | 286.6만 |
|---|
| 2026.08.14 | ₩72,189 | ₩72,870 | ₩71,560 | ₩72,590 | +0.56% | 437.3만 |
|---|
| 2026.08.13 | ₩71,066 | ₩72,015 | ₩70,197 | ₩71,641 | +0.81% | 309.6만 |
|---|
| 2026.08.12 | ₩70,571 | ₩71,173 | ₩70,211 | ₩70,291 | -0.40% | 596.5만 |
|---|
| 2026.08.11 | ₩71,173 | ₩71,253 | ₩69,943 | ₩70,424 | -1.05% | 964.8만 |
|---|
| 2026.08.10 | ₩75,784 | ₩75,784 | ₩73,646 | ₩74,140 | -2.17% | 199.7만 |
|---|
| 2026.08.07 | ₩74,581 | ₩76,720 | ₩74,581 | ₩75,838 | +1.68% | 250.1만 |
|---|
| 2026.08.06 | ₩74,848 | ₩74,909 | ₩72,830 | ₩73,124 | -2.30% | 205만 |
|---|
| 2026.08.05 | ₩73,178 | ₩74,568 | ₩72,734 | ₩74,180 | +1.37% | 227.2만 |
|---|
| 2026.08.04 | ₩72,630 | ₩73,278 | ₩71,085 | ₩72,804 | +0.24% | 233.8만 |
|---|
| 2026.08.03 | ₩73,512 | ₩74,207 | ₩73,138 | ₩73,672 | +0.22% | 162만 |
|---|
| 2026.07.31 | ₩74,180 | ₩75,396 | ₩73,285 | ₩74,314 | +0.18% | 154.9만 |
|---|
| 2026.07.30 | ₩76,519 | ₩77,401 | ₩73,833 | ₩74,488 | -2.66% | 207.8만 |
|---|
| 2026.07.29 | ₩78,136 | ₩78,353 | ₩75,804 | ₩76,880 | -1.61% | 271.7만 |
|---|
| 2026.07.28 | ₩77,936 | ₩78,457 | ₩76,867 | ₩77,147 | -1.01% | 303.9만 |
|---|
| 2026.07.27 | ₩76,853 | ₩77,321 | ₩76,426 | ₩76,787 | -0.09% | 216.8만 |
|---|
| 2026.07.24 | ₩75,784 | ₩76,827 | ₩75,477 | ₩76,773 | +1.31% | 215.8만 |
|---|
| 2026.07.23 | ₩75,156 | ₩76,974 | ₩74,930 | ₩75,356 | +0.27% | 202만 |
|---|
| 2026.07.22 | ₩77,187 | ₩77,548 | ₩75,985 | ₩76,292 | -1.16% | 175.5만 |
|---|
| 2026.07.21 | ₩76,185 | ₩77,515 | ₩75,858 | ₩76,987 | +1.05% | 293.1만 |
|---|
| 2026.07.20 | ₩76,319 | ₩76,934 | ₩75,437 | ₩75,731 | -0.77% | 176.7만 |
|---|
| 2026.07.17 | ₩76,158 | ₩77,167 | ₩75,844 | ₩76,399 | +0.32% | 213.9만 |
|---|
| 2026.07.16 | ₩72,336 | ₩75,731 | ₩72,175 | ₩75,637 | +4.56% | 314.9만 |
|---|
| 2026.07.15 | ₩73,178 | ₩73,619 | ₩72,068 | ₩72,429 | -1.02% | 237.4만 |
|---|
| 2026.07.14 | ₩73,017 | ₩73,245 | ₩71,948 | ₩73,151 | +0.18% | 200.2만 |
|---|
| 2026.07.13 | ₩72,202 | ₩72,856 | ₩71,708 | ₩72,643 | +0.61% | 146.1만 |
|---|
| 2026.07.10 | ₩72,135 | ₩72,349 | ₩70,157 | ₩71,601 | -0.74% | 175.5만 |
|---|
| 2026.07.09 | ₩72,683 | ₩73,327 | ₩71,888 | ₩71,961 | -0.99% | 207.2만 |
|---|
| 2026.07.08 | ₩73,512 | ₩73,940 | ₩72,249 | ₩73,004 | -0.69% | 330.5만 |
|---|
| 2026.07.07 | ₩72,416 | ₩74,327 | ₩72,175 | ₩73,418 | +1.38% | 523.4만 |
|---|
| 2026.07.06 | ₩73,646 | ₩74,514 | ₩71,360 | ₩71,948 | -2.30% | 373.5만 |
|---|
| 2026.07.02 | ₩72,269 | ₩73,632 | ₩71,941 | ₩73,565 | +1.79% | 486.4만 |
|---|
| 2026.07.01 | ₩69,836 | ₩72,282 | ₩69,536 | ₩71,708 | +2.68% | 474.5만 |
|---|
| 2026.06.30 | ₩67,751 | ₩70,491 | ₩67,604 | ₩69,703 | +2.88% | 500.3만 |
|---|
| 2026.06.29 | ₩68,767 | ₩69,502 | ₩68,139 | ₩69,502 | +1.07% | 321.3만 |
|---|
| 2026.06.26 | ₩68,326 | ₩69,288 | ₩67,217 | ₩68,166 | -0.23% | 2792.1만 |
|---|
| 2026.06.25 | ₩66,949 | ₩68,834 | ₩66,081 | ₩68,059 | +1.66% | 417.6만 |
|---|
| 2026.06.24 | ₩64,991 | ₩67,083 | ₩64,898 | ₩66,963 | +3.03% | 375.9만 |
|---|
| 2026.06.23 | ₩64,156 | ₩65,720 | ₩63,681 | ₩65,051 | +1.40% | 349.5만 |
|---|
| 2026.06.22 | ₩62,886 | ₩63,407 | ₩61,884 | ₩63,033 | +0.23% | 289만 |
|---|
| 2026.06.18 | ₩62,418 | ₩62,605 | ₩61,162 | ₩62,178 | -0.39% | 731.3만 |
|---|
| 2026.06.17 | ₩61,964 | ₩62,873 | ₩61,710 | ₩62,178 | +0.35% | 243.2만 |
|---|
| 2026.06.16 | ₩62,392 | ₩62,826 | ₩61,670 | ₩62,646 | +0.41% | 222.3만 |
|---|
| 2026.06.15 | ₩62,204 | ₩63,501 | ₩61,803 | ₩62,111 | -0.15% | 300.8만 |
|---|
| 2026.06.12 | ₩62,204 | ₩63,341 | ₩61,870 | ₩62,565 | +0.58% | 181.9만 |
|---|
| 2026.06.11 | ₩63,046 | ₩63,795 | ₩62,191 | ₩62,218 | -1.31% | 200.9만 |
|---|
| 2026.06.10 | ₩63,341 | ₩63,594 | ₩61,950 | ₩62,579 | -1.20% | 178.3만 |
|---|
| 2026.06.09 | ₩61,590 | ₩63,341 | ₩61,068 | ₩62,432 | +1.37% | 370만 |
|---|
| 2026.06.08 | ₩63,554 | ₩63,848 | ₩59,892 | ₩61,082 | -3.89% | 422.7만 |
|---|
| 2026.06.05 | ₩61,697 | ₩63,982 | ₩61,322 | ₩63,461 | +2.86% | 175.5만 |
|---|
| 2026.06.04 | ₩63,234 | ₩64,183 | ₩61,202 | ₩61,977 | -1.99% | 213.1만 |
|---|
| 2026.06.03 | ₩61,710 | ₩62,846 | ₩61,616 | ₩62,271 | +0.91% | 230.7만 |
|---|
| 2026.06.02 | ₩63,327 | ₩63,942 | ₩61,950 | ₩61,991 | -2.11% | 164.6만 |
|---|
| 2026.06.01 | ₩64,584 | ₩65,359 | ₩62,966 | ₩63,127 | -2.26% | 174.4만 |
|---|
| 2026.05.29 | ₩66,054 | ₩66,054 | ₩64,410 | ₩65,345 | -1.07% | 361.5만 |
|---|
| 2026.05.28 | ₩68,112 | ₩68,112 | ₩66,014 | ₩66,107 | -2.94% | 323만 |
|---|
| 2026.05.27 | ₩68,259 | ₩68,259 | ₩67,370 | ₩67,444 | -1.19% | 205.5만 |
|---|
| 2026.05.26 | ₩67,591 | ₩68,259 | ₩67,029 | ₩68,166 | +0.85% | 320만 |
|---|
| 2026.05.22 | ₩67,364 | ₩67,364 | ₩65,760 | ₩67,083 | -0.42% | 380.6만 |
|---|
| 2026.05.21 | ₩67,965 | ₩68,005 | ₩66,538 | ₩67,003 | -1.42% | 784.1만 |
|---|
| 2026.05.20 | ₩68,313 | ₩69,128 | ₩67,651 | ₩69,074 | +1.12% | 194만 |
|---|
| 2026.05.19 | ₩66,722 | ₩67,985 | ₩66,201 | ₩67,912 | +1.78% | 170.1만 |
|---|
| 2026.05.18 | ₩65,827 | ₩67,043 | ₩65,813 | ₩66,949 | +1.71% | 141.5만 |
|---|
| 2026.05.15 | ₩68,486 | ₩68,593 | ₩65,920 | ₩65,960 | -3.69% | 332.2만 |
|---|
| 2026.05.14 | ₩69,061 | ₩69,475 | ₩67,511 | ₩68,353 | -1.03% | 212만 |
|---|
| 2026.05.13 | ₩68,433 | ₩69,489 | ₩67,858 | ₩68,981 | +0.80% | 214만 |
|---|
| 2026.05.12 | ₩67,337 | ₩69,262 | ₩66,929 | ₩68,794 | +2.16% | 261.3만 |
|---|
| 2026.05.11 | ₩68,580 | ₩70,104 | ₩67,230 | ₩67,337 | -1.81% | 278.1만 |
|---|
| 2026.05.08 | ₩66,161 | ₩69,756 | ₩66,161 | ₩69,115 | +4.46% | 266.4만 |
|---|
| 2026.05.07 | ₩66,695 | ₩66,963 | ₩65,579 | ₩66,294 | -0.60% | 180.2만 |
|---|
| 2026.05.06 | ₩66,789 | ₩67,029 | ₩65,412 | ₩66,856 | +0.10% | 269.1만 |
|---|
| 2026.05.05 | ₩67,190 | ₩67,684 | ₩65,613 | ₩66,401 | -1.17% | 278.3만 |
|---|
| 2026.05.04 | ₩66,682 | ₩67,738 | ₩66,655 | ₩67,003 | +0.48% | 230.7만 |
|---|
| 2026.05.01 | ₩67,831 | ₩68,179 | ₩67,029 | ₩67,029 | -1.18% | 181.9만 |
|---|
| 2026.04.30 | ₩67,203 | ₩68,166 | ₩66,923 | ₩67,872 | +0.99% | 134.2만 |
|---|
| 2026.04.29 | ₩67,003 | ₩67,925 | ₩66,441 | ₩67,110 | +0.16% | 190.1만 |
|---|
| 2026.04.28 | ₩67,591 | ₩68,486 | ₩66,816 | ₩67,257 | -0.49% | 189.4만 |
|---|
| 2026.04.27 | ₩67,938 | ₩67,938 | ₩66,415 | ₩67,257 | -1.00% | 188.7만 |
|---|
| 2026.04.24 | ₩67,591 | ₩67,965 | ₩66,903 | ₩66,963 | -0.93% | 190.7만 |
|---|
| 2026.04.23 | ₩64,584 | ₩67,818 | ₩64,002 | ₩67,604 | +4.68% | 250.5만 |
|---|
| 2026.04.22 | ₩66,468 | ₩66,722 | ₩63,427 | ₩63,835 | -3.96% | 204.1만 |
|---|
| 2026.04.21 | ₩67,016 | ₩67,070 | ₩65,466 | ₩66,187 | -1.24% | 245.2만 |
|---|
| 2026.04.20 | ₩66,588 | ₩67,484 | ₩66,000 | ₩67,110 | +0.78% | 162.6만 |
|---|
| 2026.04.17 | ₩67,912 | ₩68,252 | ₩65,813 | ₩66,281 | -2.40% | 264.9만 |
|---|
| 2026.04.16 | ₩66,014 | ₩67,932 | ₩65,893 | ₩67,604 | +2.41% | 228.2만 |
|---|
| 2026.04.15 | ₩64,998 | ₩66,375 | ₩64,650 | ₩66,134 | +1.75% | 222.3만 |
|---|
| 2026.04.14 | ₩64,169 | ₩65,519 | ₩63,715 | ₩65,252 | +1.69% | 181.4만 |
|---|
| 2026.04.13 | ₩65,573 | ₩65,987 | ₩63,615 | ₩64,343 | -1.88% | 188.5만 |
|---|
| 2026.04.10 | ₩65,626 | ₩66,602 | ₩65,439 | ₩65,800 | +0.26% | 250.2만 |
|---|
| 2026.04.09 | ₩64,597 | ₩66,903 | ₩64,356 | ₩65,639 | +1.61% | 227.1만 |
|---|
| 2026.04.08 | ₩64,958 | ₩65,606 | ₩64,437 | ₩64,690 | -0.41% | 372.9만 |
|---|
| 2026.04.07 | ₩62,859 | ₩63,782 | ₩62,699 | ₩63,621 | +1.21% | 243.1만 |
|---|
| 2026.04.06 | ₩63,447 | ₩64,002 | ₩62,619 | ₩63,006 | -0.70% | 219.6만 |
|---|
| 2026.04.02 | ₩63,247 | ₩64,864 | ₩63,040 | ₩64,276 | +1.63% | 205만 |
|---|
| 2026.04.01 | ₩63,581 | ₩63,915 | ₩62,815 | ₩63,514 | -0.11% | 168만 |
|---|
| 2026.03.31 | ₩63,006 | ₩64,002 | ₩62,412 | ₩63,033 | +0.04% | 268만 |
|---|
| 2026.03.30 | ₩63,795 | ₩63,795 | ₩62,398 | ₩62,726 | -1.68% | 197만 |
|---|
| 2026.03.27 | ₩63,434 | ₩63,835 | ₩62,940 | ₩62,993 | -0.70% | 127.4만 |
|---|
| 2026.03.26 | ₩63,688 | ₩64,236 | ₩63,160 | ₩63,367 | -0.50% | 123.2만 |
|---|
| 2026.03.25 | ₩64,891 | ₩65,345 | ₩63,848 | ₩64,076 | -1.26% | 210.1만 |
|---|
| 2026.03.24 | ₩63,675 | ₩64,931 | ₩63,100 | ₩64,490 | +1.28% | 247.9만 |
|---|
| 2026.03.23 | ₩65,907 | ₩65,947 | ₩64,102 | ₩64,249 | -2.51% | 314.7만 |
|---|
| 2026.03.20 | ₩67,671 | ₩67,858 | ₩63,995 | ₩64,303 | -4.98% | 771.7만 |
|---|
| 2026.03.19 | ₩70,023 | ₩70,464 | ₩67,898 | ₩68,326 | -2.42% | 251.7만 |
|---|
| 2026.03.18 | ₩70,986 | ₩71,160 | ₩70,237 | ₩70,264 | -1.02% | 293.8만 |
|---|
| 2026.03.17 | ₩70,692 | ₩71,331 | ₩70,070 | ₩70,879 | +0.26% | 234.7만 |
|---|
| 2026.03.16 | ₩70,625 | ₩71,574 | ₩70,197 | ₩70,438 | -0.26% | 296.7만 |
|---|
| 2026.03.13 | ₩70,478 | ₩71,286 | ₩69,262 | ₩69,716 | -1.08% | 306.7만 |
|---|
| 2026.03.12 | ₩70,050 | ₩70,712 | ₩68,834 | ₩69,676 | -0.53% | 289.5만 |
|---|
| 2026.03.11 | ₩69,957 | ₩70,999 | ₩69,769 | ₩70,571 | +0.88% | 282만 |
|---|
| 2026.03.10 | ₩69,489 | ₩71,761 | ₩69,355 | ₩70,812 | +1.90% | 358.5만 |
|---|
| 2026.03.09 | ₩69,115 | ₩69,963 | ₩67,778 | ₩69,756 | +0.93% | 261.2만 |
|---|
| 2026.03.06 | ₩68,620 | ₩69,622 | ₩68,466 | ₩68,847 | +0.33% | 230.1만 |
|---|
| 2026.03.05 | ₩68,513 | ₩69,743 | ₩68,045 | ₩69,663 | +1.68% | 311만 |
|---|
| 2026.03.04 | ₩69,689 | ₩69,769 | ₩68,580 | ₩69,328 | -0.52% | 307.8만 |
|---|
| 2026.03.03 | ₩69,322 | ₩70,638 | ₩68,714 | ₩69,997 | +0.97% | 220.7만 |
|---|
| 2026.03.02 | ₩69,823 | ₩71,320 | ₩69,101 | ₩70,705 | +1.26% | 268.4만 |
|---|
| 2026.02.27 | ₩70,518 | ₩73,071 | ₩69,342 | ₩69,823 | -0.99% | 508만 |
|---|
| 2026.02.26 | ₩71,133 | ₩71,560 | ₩70,458 | ₩71,093 | -0.06% | 231.9만 |
|---|
| 2026.02.25 | ₩70,317 | ₩71,093 | ₩70,197 | ₩70,732 | +0.59% | 162.4만 |
|---|
| 2026.02.24 | ₩70,451 | ₩70,665 | ₩69,088 | ₩70,170 | -0.40% | 250.3만 |
|---|
| 2026.02.23 | ₩69,863 | ₩70,491 | ₩69,609 | ₩70,451 | +0.84% | 207.1만 |
|---|
| 2026.02.20 | ₩70,010 | ₩70,411 | ₩69,128 | ₩69,409 | -0.86% | 185.5만 |
|---|
| 2026.02.19 | ₩69,957 | ₩70,371 | ₩69,422 | ₩69,729 | -0.32% | 190만 |
|---|
| 2026.02.18 | ₩70,759 | ₩70,968 | ₩69,636 | ₩69,863 | -1.27% | 200.4만 |
|---|
| 2026.02.17 | ₩69,542 | ₩70,886 | ₩69,302 | ₩70,839 | +1.86% | 176.1만 |
|---|
| 2026.02.13 | ₩69,008 | ₩70,130 | ₩68,700 | ₩69,235 | +0.33% | 248.4만 |
|---|
| 2026.02.12 | ₩69,288 | ₩69,983 | ₩68,293 | ₩69,101 | -0.27% | 302.6만 |
|---|
| 2026.02.11 | ₩68,420 | ₩69,716 | ₩67,831 | ₩68,874 | +0.66% | 214.8만 |
|---|
| 2026.02.10 | ₩65,960 | ₩67,644 | ₩65,492 | ₩67,457 | +2.27% | 180.8만 |
|---|
| 2026.02.09 | ₩65,078 | ₩66,254 | ₩64,939 | ₩66,000 | +1.42% | 178.3만 |
|---|
| 2026.02.06 | ₩64,824 | ₩66,198 | ₩64,209 | ₩65,185 | +0.56% | 232.2만 |
|---|
| 2026.02.05 | ₩61,910 | ₩64,590 | ₩61,583 | ₩64,383 | +3.99% | 310.7만 |
|---|
| 2026.02.04 | ₩64,463 | ₩64,642 | ₩62,271 | ₩62,579 | -2.92% | 275.1만 |
|---|
| 2026.02.03 | ₩64,183 | ₩64,443 | ₩61,937 | ₩64,396 | +0.33% | 340.3만 |
|---|
| 2026.02.02 | ₩62,405 | ₩63,902 | ₩61,924 | ₩63,594 | +1.91% | 364.7만 |
|---|
| 2026.01.30 | ₩62,819 | ₩64,209 | ₩62,111 | ₩62,699 | -0.19% | 2535.1만 |
|---|
| 2026.01.29 | ₩62,605 | ₩63,995 | ₩61,469 | ₩63,113 | +0.81% | 400만 |
|---|
| 2026.01.28 | ₩62,151 | ₩62,946 | ₩61,610 | ₩61,924 | -0.37% | 604.7만 |
|---|
| 2026.01.27 | ₩62,311 | ₩62,525 | ₩60,647 | ₩61,068 | -1.99% | 363.3만 |
|---|
| 2026.01.26 | ₩61,964 | ₩62,632 | ₩61,590 | ₩61,790 | -0.28% | 155.4만 |
|---|
| 2026.01.23 | ₩61,897 | ₩62,338 | ₩61,229 | ₩61,803 | -0.15% | 155.5만 |
|---|
| 2026.01.22 | ₩65,118 | ₩65,232 | ₩61,803 | ₩62,138 | -4.58% | 239.3만 |
|---|
| 2026.01.21 | ₩63,822 | ₩65,218 | ₩63,300 | ₩65,011 | +1.86% | 305.9만 |
|---|
| 2026.01.20 | ₩63,407 | ₩64,570 | ₩63,327 | ₩63,354 | -0.08% | 130.7만 |
|---|
| 2026.01.16 | ₩64,276 | ₩64,717 | ₩63,447 | ₩64,169 | -0.17% | 209.2만 |
|---|
| 2026.01.15 | ₩63,942 | ₩64,878 | ₩63,701 | ₩64,129 | +0.29% | 202.5만 |
|---|
| 2026.01.14 | ₩63,822 | ₩64,156 | ₩62,779 | ₩63,701 | -0.19% | 112.9만 |
|---|
| 2026.01.13 | ₩63,541 | ₩64,584 | ₩62,833 | ₩63,808 | +0.42% | 135.4만 |
|---|
| 2026.01.12 | ₩63,100 | ₩64,249 | ₩63,073 | ₩63,541 | +0.70% | 112만 |
|---|
| 2026.01.09 | ₩63,006 | ₩64,958 | ₩63,006 | ₩63,194 | +0.30% | 126.4만 |
|---|
| 2026.01.08 | ₩63,006 | ₩63,627 | ₩62,238 | ₩63,274 | +0.42% | 187.6만 |
|---|
| 2026.01.07 | ₩63,287 | ₩63,955 | ₩62,752 | ₩63,287 | 0.00% | 144.6만 |
|---|
| 2026.01.06 | ₩61,977 | ₩63,033 | ₩61,262 | ₩62,993 | +1.64% | 266.9만 |
|---|
| 2026.01.05 | ₩63,173 | ₩63,173 | ₩60,186 | ₩62,432 | -1.17% | 208.6만 |
|---|
| 2026.01.02 | ₩62,592 | ₩63,234 | ₩61,242 | ₩63,140 | +0.88% | 163만 |
|---|
| 2025.12.31 | ₩63,782 | ₩64,022 | ₩62,646 | ₩62,899 | -1.38% | 147.4만 |
|---|
| 2025.12.30 | ₩64,784 | ₩64,784 | ₩63,597 | ₩63,808 | -1.51% | 108.9만 |
|---|
| 2025.12.29 | ₩64,370 | ₩64,811 | ₩63,848 | ₩64,557 | +0.29% | 85.3만 |
|---|
| 2025.12.26 | ₩64,824 | ₩64,878 | ₩63,701 | ₩64,089 | -1.13% | 63.2만 |
|---|
| 2025.12.24 | ₩64,677 | ₩64,858 | ₩64,156 | ₩64,690 | +0.02% | 51.1만 |
|---|
| 2025.12.23 | ₩64,837 | ₩65,051 | ₩64,129 | ₩64,624 | -0.33% | 144만 |
|---|
| 2025.12.22 | ₩64,169 | ₩65,118 | ₩63,663 | ₩64,824 | +1.02% | 163.4만 |
|---|
| 2025.12.19 | ₩63,568 | ₩65,178 | ₩63,341 | ₩64,330 | +1.20% | 507.6만 |
|---|
| 2025.12.18 | ₩64,183 | ₩64,751 | ₩63,675 | ₩63,715 | -0.73% | 200.1만 |
|---|
| 2025.12.17 | ₩63,701 | ₩64,517 | ₩63,107 | ₩63,661 | -0.06% | 204.3만 |
|---|
| 2025.12.16 | ₩63,488 | ₩64,223 | ₩62,940 | ₩63,648 | +0.25% | 314만 |
|---|
| 2025.12.15 | ₩63,194 | ₩64,463 | ₩62,659 | ₩63,087 | -0.17% | 272.8만 |
|---|
| 2025.12.12 | ₩62,204 | ₩63,234 | ₩61,844 | ₩63,153 | +1.53% | 256.8만 |
|---|
| 2025.12.11 | ₩64,690 | ₩64,757 | ₩61,496 | ₩62,418 | -3.51% | 347만 |
|---|
| 2025.12.10 | ₩65,974 | ₩66,161 | ₩64,236 | ₩64,316 | -2.51% | 192.7만 |
|---|
| 2025.12.09 | ₩67,123 | ₩67,898 | ₩65,907 | ₩66,081 | -1.55% | 189.8만 |
|---|
| 2025.12.08 | ₩67,257 | ₩67,604 | ₩66,294 | ₩66,615 | -0.95% | 201.7만 |
|---|
| 2025.12.05 | ₩66,629 | ₩67,257 | ₩66,308 | ₩66,976 | +0.52% | 133만 |
|---|
| 2025.12.04 | ₩67,070 | ₩68,186 | ₩66,655 | ₩66,789 | -0.42% | 191.6만 |
|---|
| 2025.12.03 | ₩67,404 | ₩67,571 | ₩66,401 | ₩67,243 | -0.24% | 211.1만 |
|---|
| 2025.12.02 | ₩67,831 | ₩68,019 | ₩67,043 | ₩67,417 | -0.61% | 144.2만 |
|---|
| 2025.12.01 | ₩67,163 | ₩67,778 | ₩66,963 | ₩67,404 | +0.36% | 160.7만 |
|---|
| 2025.11.28 | ₩67,644 | ₩68,045 | ₩67,190 | ₩67,872 | +0.34% | 76.4만 |
|---|
| 2025.11.26 | ₩65,492 | ₩67,711 | ₩65,359 | ₩67,497 | +3.06% | 243.5만 |
|---|
| 2025.11.25 | ₩65,091 | ₩65,693 | ₩64,423 | ₩65,212 | +0.18% | 191.4만 |
|---|
| 2025.11.24 | ₩64,624 | ₩65,460 | ₩64,156 | ₩65,225 | +0.93% | 329.9만 |
|---|
| 2025.11.21 | ₩63,835 | ₩64,530 | ₩63,207 | ₩64,156 | +0.50% | 708.4만 |
|---|
| 2025.11.20 | ₩66,695 | ₩67,898 | ₩65,659 | ₩65,800 | -1.34% | 162.5만 |
|---|
| 2025.11.19 | ₩65,653 | ₩67,032 | ₩65,546 | ₩66,147 | +0.75% | 124.9만 |
|---|
| 2025.11.18 | ₩64,236 | ₩66,535 | ₩63,741 | ₩65,706 | +2.29% | 195.2만 |
|---|
| 2025.11.17 | ₩64,958 | ₩65,305 | ₩63,851 | ₩64,036 | -1.42% | 230.4만 |
|---|
| 2025.11.14 | ₩64,330 | ₩65,385 | ₩63,855 | ₩64,584 | +0.39% | 261.8만 |
|---|
| 2025.11.13 | ₩63,929 | ₩64,724 | ₩63,274 | ₩64,477 | +0.86% | 201.7만 |
|---|
| 2025.11.12 | ₩65,533 | ₩66,822 | ₩63,755 | ₩63,982 | -2.37% | 196.8만 |
|---|
| 2025.11.11 | ₩66,040 | ₩66,314 | ₩65,426 | ₩65,720 | -0.49% | 211.8만 |
|---|
| 2025.11.10 | ₩66,321 | ₩67,511 | ₩65,840 | ₩65,947 | -0.56% | 244.5만 |
|---|
| 2025.11.07 | ₩64,777 | ₩66,829 | ₩63,501 | ₩66,054 | +1.97% | 287.5만 |
|---|
| 2025.11.06 | ₩62,525 | ₩64,437 | ₩62,525 | ₩64,049 | +2.44% | 240.6만 |
|---|
| 2025.11.05 | ₩61,790 | ₩63,060 | ₩61,108 | ₩62,940 | +1.86% | 166.7만 |
|---|
| 2025.11.04 | ₩60,868 | ₩61,697 | ₩60,480 | ₩61,456 | +0.97% | 111.4만 |
|---|
| 2025.11.03 | ₩60,119 | ₩61,215 | ₩59,732 | ₩61,149 | +1.71% | 135.3만 |
|---|
| 2025.10.31 | ₩60,306 | ₩61,309 | ₩59,625 | ₩60,574 | +0.44% | 184.7만 |
|---|
| 2025.10.30 | ₩59,358 | ₩60,761 | ₩59,358 | ₩60,547 | +2.00% | 311.2만 |
|---|
| 2025.10.29 | ₩58,609 | ₩60,053 | ₩58,576 | ₩59,558 | +1.62% | 189.4만 |
|---|
| 2025.10.28 | ₩60,106 | ₩60,146 | ₩57,907 | ₩58,930 | -1.96% | 125.9만 |
|---|
| 2025.10.27 | ₩59,251 | ₩59,891 | ₩58,756 | ₩59,331 | +0.14% | 100.8만 |
|---|
| 2025.10.24 | ₩58,449 | ₩59,591 | ₩58,221 | ₩59,224 | +1.33% | 104.8만 |
|---|
| 2025.10.23 | ₩57,673 | ₩58,462 | ₩57,206 | ₩58,141 | +0.81% | 97.5만 |
|---|
| 2025.10.22 | ₩56,484 | ₩57,633 | ₩56,350 | ₩57,620 | +2.01% | 135.9만 |
|---|
| 2025.10.21 | ₩58,114 | ₩58,161 | ₩55,695 | ₩56,257 | -3.20% | 109.4만 |
|---|
| 2025.10.20 | ₩58,355 | ₩58,462 | ₩57,580 | ₩57,954 | -0.69% | 99.1만 |
|---|
| 2025.10.17 | ₩57,112 | ₩57,994 | ₩56,992 | ₩57,994 | +1.54% | 179.1만 |
|---|
| 2025.10.16 | ₩57,326 | ₩57,874 | ₩56,350 | ₩56,765 | -0.98% | 136.6만 |
|---|
| 2025.10.15 | ₩55,455 | ₩57,379 | ₩55,308 | ₩57,112 | +2.99% | 139.9만 |
|---|
| 2025.10.14 | ₩55,281 | ₩55,989 | ₩55,000 | ₩55,455 | +0.31% | 123.2만 |
|---|
| 2025.10.13 | ₩54,172 | ₩55,201 | ₩53,864 | ₩55,187 | +1.88% | 80.6만 |
|---|
| 2025.10.10 | ₩54,238 | ₩54,479 | ₩53,731 | ₩54,212 | -0.05% | 88.5만 |
|---|