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 | ₩67,710 | ₩68,231 | ₩67,135 | ₩67,857 | +0.22% | 171.2만 |
| 2026.10.08 | ₩66,147 | ₩68,050 | ₩65,786 | ₩67,376 | +1.86% | 337.7만 |
| 2026.10.07 | ₩67,443 | ₩67,870 | ₩65,866 | ₩65,946 | -2.22% | 414.8만 |
| 2026.10.06 | ₩67,589 | ₩67,923 | ₩66,815 | ₩67,443 | -0.22% | 378.4만 |
| 2026.10.05 | ₩67,229 | ₩68,424 | ₩67,149 | ₩67,416 | +0.28% | 404.6만 |
| 2026.10.02 | ₩68,017 | ₩69,059 | ₩67,549 | ₩67,790 | -0.33% | 244.4만 |
| 2026.10.01 | ₩68,711 | ₩68,711 | ₩67,269 | ₩67,710 | -1.46% | 288만 |
| 2026.09.30 | ₩69,192 | ₩69,192 | ₩68,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,471 |
| -1.04% |
| 314.9만 |
| 2026.09.29 | ₩69,486 | ₩70,061 | ₩68,952 | ₩69,566 | +0.12% | 262.2만 |
|---|
| 2026.09.28 | ₩69,513 | ₩70,087 | ₩68,979 | ₩69,326 | -0.27% | 205.4만 |
|---|
| 2026.09.25 | ₩69,860 | ₩70,101 | ₩69,326 | ₩69,486 | -0.54% | 272.3만 |
|---|
| 2026.09.24 | ₩69,580 | ₩70,582 | ₩69,226 | ₩69,874 | +0.42% | 246.4만 |
|---|
| 2026.09.23 | ₩68,805 | ₩69,860 | ₩68,538 | ₩69,059 | +0.37% | 387만 |
|---|
| 2026.09.22 | ₩69,793 | ₩69,900 | ₩68,939 | ₩69,045 | -1.07% | 276.6만 |
|---|
| 2026.09.21 | ₩70,996 | ₩70,996 | ₩69,606 | ₩69,860 | -1.60% | 266만 |
|---|
| 2026.09.18 | ₩70,528 | ₩70,608 | ₩69,366 | ₩69,660 | -1.23% | 1199.5만 |
|---|
| 2026.09.17 | ₩71,330 | ₩71,810 | ₩70,922 | ₩70,996 | -0.47% | 307.2만 |
|---|
| 2026.09.16 | ₩70,822 | ₩71,891 | ₩70,528 | ₩70,982 | +0.23% | 351.4만 |
|---|
| 2026.09.15 | ₩71,824 | ₩72,118 | ₩70,635 | ₩70,915 | -1.26% | 434.2만 |
|---|
| 2026.09.14 | ₩72,665 | ₩73,099 | ₩71,316 | ₩71,330 | -1.84% | 302.4만 |
|---|
| 2026.09.11 | ₩72,291 | ₩73,046 | ₩71,463 | ₩71,570 | -1.00% | 215.7만 |
|---|
| 2026.09.10 | ₩72,265 | ₩73,280 | ₩72,078 | ₩72,211 | -0.07% | 212.7만 |
|---|
| 2026.09.09 | ₩73,280 | ₩73,280 | ₩71,637 | ₩71,824 | -1.99% | 260만 |
|---|
| 2026.09.08 | ₩72,465 | ₩74,108 | ₩72,131 | ₩72,932 | +0.65% | 232.6만 |
|---|
| 2026.09.04 | ₩73,681 | ₩74,796 | ₩73,046 | ₩73,093 | -0.80% | 232.4만 |
|---|
| 2026.09.03 | ₩74,268 | ₩75,157 | ₩73,801 | ₩74,482 | +0.29% | 285.1만 |
|---|
| 2026.09.02 | ₩75,591 | ₩75,844 | ₩74,388 | ₩75,083 | -0.67% | 190.1만 |
|---|
| 2026.09.01 | ₩73,988 | ₩75,751 | ₩73,841 | ₩75,524 | +2.08% | 316.6만 |
|---|
| 2026.08.31 | ₩73,961 | ₩74,115 | ₩73,320 | ₩73,747 | -0.29% | 187.5만 |
|---|
| 2026.08.28 | ₩75,804 | ₩75,878 | ₩74,081 | ₩74,175 | -2.15% | 134.2만 |
|---|
| 2026.08.27 | ₩75,470 | ₩76,031 | ₩75,096 | ₩75,444 | -0.04% | 228.2만 |
|---|
| 2026.08.26 | ₩76,312 | ₩76,753 | ₩75,871 | ₩76,352 | +0.05% | 259.7만 |
|---|
| 2026.08.25 | ₩74,923 | ₩76,459 | ₩74,482 | ₩76,205 | +1.71% | 528.8만 |
|---|
| 2026.08.24 | ₩75,016 | ₩75,938 | ₩74,328 | ₩75,056 | +0.05% | 256만 |
|---|
| 2026.08.21 | ₩74,923 | ₩75,123 | ₩73,494 | ₩74,709 | -0.29% | 199.3만 |
|---|
| 2026.08.20 | ₩73,480 | ₩75,016 | ₩73,480 | ₩74,495 | +1.38% | 228.8만 |
|---|
| 2026.08.19 | ₩73,787 | ₩73,801 | ₩72,532 | ₩73,734 | -0.07% | 185.7만 |
|---|
| 2026.08.18 | ₩73,600 | ₩73,948 | ₩72,599 | ₩72,692 | -1.23% | 215.2만 |
|---|
| 2026.08.17 | ₩72,705 | ₩73,079 | ₩72,198 | ₩73,039 | +0.46% | 286.6만 |
|---|
| 2026.08.14 | ₩72,144 | ₩72,826 | ₩71,517 | ₩72,545 | +0.56% | 437.3만 |
|---|
| 2026.08.13 | ₩71,022 | ₩71,971 | ₩70,154 | ₩71,597 | +0.81% | 309.6만 |
|---|
| 2026.08.12 | ₩70,528 | ₩71,129 | ₩70,167 | ₩70,248 | -0.40% | 596.5만 |
|---|
| 2026.08.11 | ₩71,129 | ₩71,209 | ₩69,900 | ₩70,381 | -1.05% | 964.8만 |
|---|
| 2026.08.10 | ₩75,738 | ₩75,738 | ₩73,600 | ₩74,095 | -2.17% | 199.7만 |
|---|
| 2026.08.07 | ₩74,535 | ₩76,673 | ₩74,535 | ₩75,791 | +1.68% | 250.1만 |
|---|
| 2026.08.06 | ₩74,803 | ₩74,863 | ₩72,786 | ₩73,079 | -2.30% | 205만 |
|---|
| 2026.08.05 | ₩73,133 | ₩74,522 | ₩72,689 | ₩74,135 | +1.37% | 227.2만 |
|---|
| 2026.08.04 | ₩72,585 | ₩73,233 | ₩71,041 | ₩72,759 | +0.24% | 233.8만 |
|---|
| 2026.08.03 | ₩73,467 | ₩74,161 | ₩73,093 | ₩73,627 | +0.22% | 162만 |
|---|
| 2026.07.31 | ₩74,135 | ₩75,350 | ₩73,240 | ₩74,268 | +0.18% | 154.9만 |
|---|
| 2026.07.30 | ₩76,472 | ₩77,354 | ₩73,787 | ₩74,442 | -2.66% | 207.8만 |
|---|
| 2026.07.29 | ₩78,089 | ₩78,305 | ₩75,758 | ₩76,833 | -1.61% | 271.7만 |
|---|
| 2026.07.28 | ₩77,888 | ₩78,409 | ₩76,820 | ₩77,100 | -1.01% | 303.9만 |
|---|
| 2026.07.27 | ₩76,806 | ₩77,274 | ₩76,379 | ₩76,739 | -0.09% | 216.8만 |
|---|
| 2026.07.24 | ₩75,738 | ₩76,779 | ₩75,430 | ₩76,726 | +1.31% | 215.8만 |
|---|
| 2026.07.23 | ₩75,110 | ₩76,926 | ₩74,884 | ₩75,310 | +0.27% | 202만 |
|---|
| 2026.07.22 | ₩77,140 | ₩77,501 | ₩75,938 | ₩76,245 | -1.16% | 175.5만 |
|---|
| 2026.07.21 | ₩76,138 | ₩77,467 | ₩75,811 | ₩76,940 | +1.05% | 293.1만 |
|---|
| 2026.07.20 | ₩76,272 | ₩76,886 | ₩75,390 | ₩75,684 | -0.77% | 176.7만 |
|---|
| 2026.07.17 | ₩76,112 | ₩77,120 | ₩75,798 | ₩76,352 | +0.32% | 213.9만 |
|---|
| 2026.07.16 | ₩72,291 | ₩75,684 | ₩72,131 | ₩75,591 | +4.56% | 314.9만 |
|---|
| 2026.07.15 | ₩73,133 | ₩73,574 | ₩72,024 | ₩72,385 | -1.02% | 237.4만 |
|---|
| 2026.07.14 | ₩72,973 | ₩73,200 | ₩71,904 | ₩73,106 | +0.18% | 200.2만 |
|---|
| 2026.07.13 | ₩72,158 | ₩72,811 | ₩71,664 | ₩72,599 | +0.61% | 146.1만 |
|---|
| 2026.07.10 | ₩72,091 | ₩72,305 | ₩70,114 | ₩71,557 | -0.74% | 175.5만 |
|---|
| 2026.07.09 | ₩72,639 | ₩73,282 | ₩71,844 | ₩71,917 | -0.99% | 207.2만 |
|---|
| 2026.07.08 | ₩73,467 | ₩73,894 | ₩72,205 | ₩72,959 | -0.69% | 330.5만 |
|---|
| 2026.07.07 | ₩72,371 | ₩74,282 | ₩72,131 | ₩73,373 | +1.38% | 523.4만 |
|---|
| 2026.07.06 | ₩73,600 | ₩74,469 | ₩71,316 | ₩71,904 | -2.30% | 373.5만 |
|---|
| 2026.07.02 | ₩72,225 | ₩73,587 | ₩71,897 | ₩73,520 | +1.79% | 486.4만 |
|---|
| 2026.07.01 | ₩69,793 | ₩72,238 | ₩69,493 | ₩71,664 | +2.68% | 474.5만 |
|---|
| 2026.06.30 | ₩67,710 | ₩70,448 | ₩67,563 | ₩69,660 | +2.88% | 500.3만 |
|---|
| 2026.06.29 | ₩68,725 | ₩69,460 | ₩68,097 | ₩69,460 | +1.07% | 321.3만 |
|---|
| 2026.06.26 | ₩68,284 | ₩69,246 | ₩67,175 | ₩68,124 | -0.23% | 2792.1만 |
|---|
| 2026.06.25 | ₩66,908 | ₩68,792 | ₩66,040 | ₩68,017 | +1.66% | 417.6만 |
|---|
| 2026.06.24 | ₩64,951 | ₩67,042 | ₩64,858 | ₩66,922 | +3.03% | 375.9만 |
|---|
| 2026.06.23 | ₩64,116 | ₩65,679 | ₩63,642 | ₩65,011 | +1.40% | 349.5만 |
|---|
| 2026.06.22 | ₩62,848 | ₩63,368 | ₩61,846 | ₩62,994 | +0.23% | 289만 |
|---|
| 2026.06.18 | ₩62,380 | ₩62,567 | ₩61,124 | ₩62,140 | -0.39% | 731.3만 |
|---|
| 2026.06.17 | ₩61,926 | ₩62,834 | ₩61,672 | ₩62,140 | +0.35% | 243.2만 |
|---|
| 2026.06.16 | ₩62,353 | ₩62,787 | ₩61,632 | ₩62,607 | +0.41% | 222.3만 |
|---|
| 2026.06.15 | ₩62,166 | ₩63,462 | ₩61,766 | ₩62,073 | -0.15% | 300.8만 |
|---|
| 2026.06.12 | ₩62,166 | ₩63,302 | ₩61,832 | ₩62,527 | +0.58% | 181.9만 |
|---|
| 2026.06.11 | ₩63,008 | ₩63,756 | ₩62,153 | ₩62,180 | -1.31% | 200.9만 |
|---|
| 2026.06.10 | ₩63,302 | ₩63,555 | ₩61,912 | ₩62,540 | -1.20% | 178.3만 |
|---|
| 2026.06.09 | ₩61,552 | ₩63,302 | ₩61,031 | ₩62,393 | +1.37% | 370만 |
|---|
| 2026.06.08 | ₩63,515 | ₩63,809 | ₩59,855 | ₩61,044 | -3.89% | 422.7만 |
|---|
| 2026.06.05 | ₩61,659 | ₩63,943 | ₩61,285 | ₩63,422 | +2.86% | 175.5만 |
|---|
| 2026.06.04 | ₩63,195 | ₩64,143 | ₩61,164 | ₩61,939 | -1.99% | 213.1만 |
|---|
| 2026.06.03 | ₩61,672 | ₩62,807 | ₩61,579 | ₩62,233 | +0.91% | 230.7만 |
|---|
| 2026.06.02 | ₩63,288 | ₩63,903 | ₩61,912 | ₩61,953 | -2.11% | 164.6만 |
|---|
| 2026.06.01 | ₩64,544 | ₩65,319 | ₩62,928 | ₩63,088 | -2.26% | 174.4만 |
|---|
| 2026.05.29 | ₩66,013 | ₩66,013 | ₩64,370 | ₩65,305 | -1.07% | 361.5만 |
|---|
| 2026.05.28 | ₩68,070 | ₩68,070 | ₩65,973 | ₩66,067 | -2.94% | 323만 |
|---|
| 2026.05.27 | ₩68,217 | ₩68,217 | ₩67,329 | ₩67,402 | -1.19% | 205.5만 |
|---|
| 2026.05.26 | ₩67,549 | ₩68,217 | ₩66,988 | ₩68,124 | +0.85% | 320만 |
|---|
| 2026.05.22 | ₩67,322 | ₩67,322 | ₩65,719 | ₩67,042 | -0.42% | 380.6만 |
|---|
| 2026.05.21 | ₩67,923 | ₩67,963 | ₩66,497 | ₩66,962 | -1.42% | 784.1만 |
|---|
| 2026.05.20 | ₩68,271 | ₩69,086 | ₩67,609 | ₩69,032 | +1.12% | 194만 |
|---|
| 2026.05.19 | ₩66,681 | ₩67,943 | ₩66,160 | ₩67,870 | +1.78% | 170.1만 |
|---|
| 2026.05.18 | ₩65,786 | ₩67,002 | ₩65,773 | ₩66,908 | +1.71% | 141.5만 |
|---|
| 2026.05.15 | ₩68,444 | ₩68,551 | ₩65,880 | ₩65,920 | -3.69% | 332.2만 |
|---|
| 2026.05.14 | ₩69,019 | ₩69,433 | ₩67,469 | ₩68,311 | -1.03% | 212만 |
|---|
| 2026.05.13 | ₩68,391 | ₩69,446 | ₩67,817 | ₩68,939 | +0.80% | 214만 |
|---|
| 2026.05.12 | ₩67,296 | ₩69,219 | ₩66,888 | ₩68,752 | +2.16% | 261.3만 |
|---|
| 2026.05.11 | ₩68,538 | ₩70,061 | ₩67,189 | ₩67,296 | -1.81% | 278.1만 |
|---|
| 2026.05.08 | ₩66,120 | ₩69,713 | ₩66,120 | ₩69,072 | +4.46% | 266.4만 |
|---|
| 2026.05.07 | ₩66,654 | ₩66,922 | ₩65,539 | ₩66,254 | -0.60% | 180.2만 |
|---|
| 2026.05.06 | ₩66,748 | ₩66,988 | ₩65,372 | ₩66,815 | +0.10% | 269.1만 |
|---|
| 2026.05.05 | ₩67,149 | ₩67,643 | ₩65,572 | ₩66,361 | -1.17% | 278.3만 |
|---|
| 2026.05.04 | ₩66,641 | ₩67,696 | ₩66,614 | ₩66,962 | +0.48% | 230.7만 |
|---|
| 2026.05.01 | ₩67,790 | ₩68,137 | ₩66,988 | ₩66,988 | -1.18% | 181.9만 |
|---|
| 2026.04.30 | ₩67,162 | ₩68,124 | ₩66,882 | ₩67,830 | +0.99% | 134.2만 |
|---|
| 2026.04.29 | ₩66,962 | ₩67,883 | ₩66,401 | ₩67,069 | +0.16% | 190.1만 |
|---|
| 2026.04.28 | ₩67,549 | ₩68,444 | ₩66,775 | ₩67,215 | -0.49% | 189.4만 |
|---|
| 2026.04.27 | ₩67,897 | ₩67,897 | ₩66,374 | ₩67,215 | -1.00% | 188.7만 |
|---|
| 2026.04.24 | ₩67,549 | ₩67,923 | ₩66,861 | ₩66,922 | -0.93% | 190.7만 |
|---|
| 2026.04.23 | ₩64,544 | ₩67,776 | ₩63,963 | ₩67,563 | +4.68% | 250.5만 |
|---|
| 2026.04.22 | ₩66,427 | ₩66,681 | ₩63,388 | ₩63,796 | -3.96% | 204.1만 |
|---|
| 2026.04.21 | ₩66,975 | ₩67,028 | ₩65,426 | ₩66,147 | -1.24% | 245.2만 |
|---|
| 2026.04.20 | ₩66,548 | ₩67,443 | ₩65,960 | ₩67,069 | +0.78% | 162.6만 |
|---|
| 2026.04.17 | ₩67,870 | ₩68,211 | ₩65,773 | ₩66,240 | -2.40% | 264.9만 |
|---|
| 2026.04.16 | ₩65,973 | ₩67,890 | ₩65,853 | ₩67,563 | +2.41% | 228.2만 |
|---|
| 2026.04.15 | ₩64,958 | ₩66,334 | ₩64,611 | ₩66,093 | +1.75% | 222.3만 |
|---|
| 2026.04.14 | ₩64,130 | ₩65,479 | ₩63,676 | ₩65,212 | +1.69% | 181.4만 |
|---|
| 2026.04.13 | ₩65,532 | ₩65,946 | ₩63,575 | ₩64,303 | -1.88% | 188.5만 |
|---|
| 2026.04.10 | ₩65,586 | ₩66,561 | ₩65,399 | ₩65,759 | +0.26% | 250.2만 |
|---|
| 2026.04.09 | ₩64,557 | ₩66,861 | ₩64,317 | ₩65,599 | +1.61% | 227.1만 |
|---|
| 2026.04.08 | ₩64,918 | ₩65,566 | ₩64,397 | ₩64,651 | -0.41% | 372.9만 |
|---|
| 2026.04.07 | ₩62,821 | ₩63,742 | ₩62,661 | ₩63,582 | +1.21% | 243.1만 |
|---|
| 2026.04.06 | ₩63,409 | ₩63,963 | ₩62,580 | ₩62,968 | -0.70% | 219.6만 |
|---|
| 2026.04.02 | ₩63,208 | ₩64,824 | ₩63,001 | ₩64,237 | +1.63% | 205만 |
|---|
| 2026.04.01 | ₩63,542 | ₩63,876 | ₩62,777 | ₩63,475 | -0.11% | 168만 |
|---|
| 2026.03.31 | ₩62,968 | ₩63,963 | ₩62,373 | ₩62,994 | +0.04% | 268만 |
|---|
| 2026.03.30 | ₩63,756 | ₩63,756 | ₩62,360 | ₩62,687 | -1.68% | 197만 |
|---|
| 2026.03.27 | ₩63,395 | ₩63,796 | ₩62,901 | ₩62,954 | -0.70% | 127.4만 |
|---|
| 2026.03.26 | ₩63,649 | ₩64,197 | ₩63,121 | ₩63,328 | -0.50% | 123.2만 |
|---|
| 2026.03.25 | ₩64,851 | ₩65,305 | ₩63,809 | ₩64,036 | -1.26% | 210.1만 |
|---|
| 2026.03.24 | ₩63,636 | ₩64,891 | ₩63,061 | ₩64,450 | +1.28% | 247.9만 |
|---|
| 2026.03.23 | ₩65,866 | ₩65,906 | ₩64,063 | ₩64,210 | -2.51% | 314.7만 |
|---|
| 2026.03.20 | ₩67,630 | ₩67,817 | ₩63,956 | ₩64,263 | -4.98% | 771.7만 |
|---|
| 2026.03.19 | ₩69,980 | ₩70,421 | ₩67,857 | ₩68,284 | -2.42% | 251.7만 |
|---|
| 2026.03.18 | ₩70,942 | ₩71,116 | ₩70,194 | ₩70,221 | -1.02% | 293.8만 |
|---|
| 2026.03.17 | ₩70,648 | ₩71,287 | ₩70,027 | ₩70,835 | +0.26% | 234.7만 |
|---|
| 2026.03.16 | ₩70,582 | ₩71,530 | ₩70,154 | ₩70,395 | -0.26% | 296.7만 |
|---|
| 2026.03.13 | ₩70,435 | ₩71,243 | ₩69,219 | ₩69,673 | -1.08% | 306.7만 |
|---|
| 2026.03.12 | ₩70,007 | ₩70,668 | ₩68,792 | ₩69,633 | -0.53% | 289.5만 |
|---|
| 2026.03.11 | ₩69,914 | ₩70,956 | ₩69,727 | ₩70,528 | +0.88% | 282만 |
|---|
| 2026.03.10 | ₩69,446 | ₩71,717 | ₩69,313 | ₩70,769 | +1.90% | 358.5만 |
|---|
| 2026.03.09 | ₩69,072 | ₩69,920 | ₩67,736 | ₩69,713 | +0.93% | 261.2만 |
|---|
| 2026.03.06 | ₩68,578 | ₩69,580 | ₩68,424 | ₩68,805 | +0.33% | 230.1만 |
|---|
| 2026.03.05 | ₩68,471 | ₩69,700 | ₩68,004 | ₩69,620 | +1.68% | 311만 |
|---|
| 2026.03.04 | ₩69,647 | ₩69,727 | ₩68,538 | ₩69,286 | -0.52% | 307.8만 |
|---|
| 2026.03.03 | ₩69,279 | ₩70,595 | ₩68,671 | ₩69,954 | +0.97% | 220.7만 |
|---|
| 2026.03.02 | ₩69,780 | ₩71,276 | ₩69,059 | ₩70,662 | +1.26% | 268.4만 |
|---|
| 2026.02.27 | ₩70,475 | ₩73,026 | ₩69,299 | ₩69,780 | -0.99% | 508만 |
|---|
| 2026.02.26 | ₩71,089 | ₩71,517 | ₩70,415 | ₩71,049 | -0.06% | 231.9만 |
|---|
| 2026.02.25 | ₩70,274 | ₩71,049 | ₩70,154 | ₩70,688 | +0.59% | 162.4만 |
|---|
| 2026.02.24 | ₩70,408 | ₩70,622 | ₩69,045 | ₩70,127 | -0.40% | 250.3만 |
|---|
| 2026.02.23 | ₩69,820 | ₩70,448 | ₩69,566 | ₩70,408 | +0.84% | 207.1만 |
|---|
| 2026.02.20 | ₩69,967 | ₩70,368 | ₩69,086 | ₩69,366 | -0.86% | 185.5만 |
|---|
| 2026.02.19 | ₩69,914 | ₩70,328 | ₩69,379 | ₩69,687 | -0.32% | 190만 |
|---|
| 2026.02.18 | ₩70,715 | ₩70,925 | ₩69,593 | ₩69,820 | -1.27% | 200.4만 |
|---|
| 2026.02.17 | ₩69,500 | ₩70,842 | ₩69,259 | ₩70,795 | +1.86% | 176.1만 |
|---|
| 2026.02.13 | ₩68,965 | ₩70,087 | ₩68,658 | ₩69,192 | +0.33% | 248.4만 |
|---|
| 2026.02.12 | ₩69,246 | ₩69,940 | ₩68,251 | ₩69,059 | -0.27% | 302.6만 |
|---|
| 2026.02.11 | ₩68,378 | ₩69,673 | ₩67,790 | ₩68,832 | +0.66% | 214.8만 |
|---|
| 2026.02.10 | ₩65,920 | ₩67,603 | ₩65,452 | ₩67,416 | +2.27% | 180.8만 |
|---|
| 2026.02.09 | ₩65,038 | ₩66,214 | ₩64,899 | ₩65,960 | +1.42% | 178.3만 |
|---|
| 2026.02.06 | ₩64,784 | ₩66,158 | ₩64,170 | ₩65,145 | +0.56% | 232.2만 |
|---|
| 2026.02.05 | ₩61,872 | ₩64,551 | ₩61,545 | ₩64,344 | +3.99% | 310.7만 |
|---|
| 2026.02.04 | ₩64,424 | ₩64,603 | ₩62,233 | ₩62,540 | -2.92% | 275.1만 |
|---|
| 2026.02.03 | ₩64,143 | ₩64,404 | ₩61,899 | ₩64,357 | +0.33% | 340.3만 |
|---|
| 2026.02.02 | ₩62,367 | ₩63,863 | ₩61,886 | ₩63,555 | +1.91% | 364.7만 |
|---|
| 2026.01.30 | ₩62,781 | ₩64,170 | ₩62,073 | ₩62,661 | -0.19% | 2535.1만 |
|---|
| 2026.01.29 | ₩62,567 | ₩63,956 | ₩61,432 | ₩63,075 | +0.81% | 400만 |
|---|
| 2026.01.28 | ₩62,113 | ₩62,908 | ₩61,572 | ₩61,886 | -0.37% | 604.7만 |
|---|
| 2026.01.27 | ₩62,273 | ₩62,487 | ₩60,610 | ₩61,031 | -1.99% | 363.3만 |
|---|
| 2026.01.26 | ₩61,926 | ₩62,594 | ₩61,552 | ₩61,752 | -0.28% | 155.4만 |
|---|
| 2026.01.23 | ₩61,859 | ₩62,300 | ₩61,191 | ₩61,766 | -0.15% | 155.5만 |
|---|
| 2026.01.22 | ₩65,078 | ₩65,192 | ₩61,766 | ₩62,099 | -4.58% | 239.3만 |
|---|
| 2026.01.21 | ₩63,783 | ₩65,178 | ₩63,262 | ₩64,971 | +1.86% | 305.9만 |
|---|
| 2026.01.20 | ₩63,368 | ₩64,531 | ₩63,288 | ₩63,315 | -0.08% | 130.7만 |
|---|
| 2026.01.16 | ₩64,237 | ₩64,677 | ₩63,409 | ₩64,130 | -0.17% | 209.2만 |
|---|
| 2026.01.15 | ₩63,903 | ₩64,838 | ₩63,662 | ₩64,090 | +0.29% | 202.5만 |
|---|
| 2026.01.14 | ₩63,783 | ₩64,116 | ₩62,741 | ₩63,662 | -0.19% | 112.9만 |
|---|
| 2026.01.13 | ₩63,502 | ₩64,544 | ₩62,794 | ₩63,769 | +0.42% | 135.4만 |
|---|
| 2026.01.12 | ₩63,061 | ₩64,210 | ₩63,035 | ₩63,502 | +0.70% | 112만 |
|---|
| 2026.01.09 | ₩62,968 | ₩64,918 | ₩62,968 | ₩63,155 | +0.30% | 126.4만 |
|---|
| 2026.01.08 | ₩62,968 | ₩63,588 | ₩62,200 | ₩63,235 | +0.42% | 187.6만 |
|---|
| 2026.01.07 | ₩63,248 | ₩63,916 | ₩62,714 | ₩63,248 | 0.00% | 144.6만 |
|---|
| 2026.01.06 | ₩61,939 | ₩62,994 | ₩61,225 | ₩62,954 | +1.64% | 266.9만 |
|---|
| 2026.01.05 | ₩63,135 | ₩63,135 | ₩60,149 | ₩62,393 | -1.17% | 208.6만 |
|---|
| 2026.01.02 | ₩62,554 | ₩63,195 | ₩61,205 | ₩63,101 | +0.88% | 163만 |
|---|
| 2025.12.31 | ₩63,742 | ₩63,983 | ₩62,607 | ₩62,861 | -1.38% | 147.4만 |
|---|
| 2025.12.30 | ₩64,744 | ₩64,744 | ₩63,558 | ₩63,769 | -1.51% | 108.9만 |
|---|
| 2025.12.29 | ₩64,330 | ₩64,771 | ₩63,809 | ₩64,517 | +0.29% | 85.3만 |
|---|
| 2025.12.26 | ₩64,784 | ₩64,838 | ₩63,662 | ₩64,050 | -1.13% | 63.2만 |
|---|
| 2025.12.24 | ₩64,637 | ₩64,818 | ₩64,116 | ₩64,651 | +0.02% | 51.1만 |
|---|
| 2025.12.23 | ₩64,798 | ₩65,011 | ₩64,090 | ₩64,584 | -0.33% | 144만 |
|---|
| 2025.12.22 | ₩64,130 | ₩65,078 | ₩63,624 | ₩64,784 | +1.02% | 163.4만 |
|---|
| 2025.12.19 | ₩63,529 | ₩65,138 | ₩63,302 | ₩64,290 | +1.20% | 507.6만 |
|---|
| 2025.12.18 | ₩64,143 | ₩64,711 | ₩63,636 | ₩63,676 | -0.73% | 200.1만 |
|---|
| 2025.12.17 | ₩63,662 | ₩64,477 | ₩63,068 | ₩63,622 | -0.06% | 204.3만 |
|---|
| 2025.12.16 | ₩63,449 | ₩64,183 | ₩62,901 | ₩63,609 | +0.25% | 314만 |
|---|
| 2025.12.15 | ₩63,155 | ₩64,424 | ₩62,620 | ₩63,048 | -0.17% | 272.8만 |
|---|
| 2025.12.12 | ₩62,166 | ₩63,195 | ₩61,806 | ₩63,115 | +1.53% | 256.8만 |
|---|
| 2025.12.11 | ₩64,651 | ₩64,718 | ₩61,458 | ₩62,380 | -3.51% | 347만 |
|---|
| 2025.12.10 | ₩65,933 | ₩66,120 | ₩64,197 | ₩64,277 | -2.51% | 192.7만 |
|---|
| 2025.12.09 | ₩67,082 | ₩67,857 | ₩65,866 | ₩66,040 | -1.55% | 189.8만 |
|---|
| 2025.12.08 | ₩67,215 | ₩67,563 | ₩66,254 | ₩66,574 | -0.95% | 201.7만 |
|---|
| 2025.12.05 | ₩66,588 | ₩67,215 | ₩66,267 | ₩66,935 | +0.52% | 133만 |
|---|
| 2025.12.04 | ₩67,028 | ₩68,144 | ₩66,614 | ₩66,748 | -0.42% | 191.6만 |
|---|
| 2025.12.03 | ₩67,362 | ₩67,529 | ₩66,361 | ₩67,202 | -0.24% | 211.1만 |
|---|
| 2025.12.02 | ₩67,790 | ₩67,977 | ₩67,002 | ₩67,376 | -0.61% | 144.2만 |
|---|
| 2025.12.01 | ₩67,122 | ₩67,736 | ₩66,922 | ₩67,362 | +0.36% | 160.7만 |
|---|
| 2025.11.28 | ₩67,603 | ₩68,004 | ₩67,149 | ₩67,830 | +0.34% | 76.4만 |
|---|
| 2025.11.26 | ₩65,452 | ₩67,670 | ₩65,319 | ₩67,456 | +3.06% | 243.5만 |
|---|
| 2025.11.25 | ₩65,052 | ₩65,653 | ₩64,384 | ₩65,172 | +0.18% | 191.4만 |
|---|
| 2025.11.24 | ₩64,584 | ₩65,420 | ₩64,116 | ₩65,185 | +0.93% | 329.9만 |
|---|
| 2025.11.21 | ₩63,796 | ₩64,490 | ₩63,168 | ₩64,116 | +0.50% | 708.4만 |
|---|
| 2025.11.20 | ₩66,654 | ₩67,857 | ₩65,619 | ₩65,759 | -1.34% | 162.5만 |
|---|
| 2025.11.19 | ₩65,613 | ₩66,991 | ₩65,506 | ₩66,107 | +0.75% | 124.9만 |
|---|
| 2025.11.18 | ₩64,197 | ₩66,494 | ₩63,702 | ₩65,666 | +2.29% | 195.2만 |
|---|
| 2025.11.17 | ₩64,918 | ₩65,265 | ₩63,812 | ₩63,996 | -1.42% | 230.4만 |
|---|
| 2025.11.14 | ₩64,290 | ₩65,345 | ₩63,816 | ₩64,544 | +0.39% | 261.8만 |
|---|
| 2025.11.13 | ₩63,889 | ₩64,684 | ₩63,235 | ₩64,437 | +0.86% | 201.7만 |
|---|
| 2025.11.12 | ₩65,492 | ₩66,781 | ₩63,716 | ₩63,943 | -2.37% | 196.8만 |
|---|
| 2025.11.11 | ₩66,000 | ₩66,274 | ₩65,385 | ₩65,679 | -0.49% | 211.8만 |
|---|
| 2025.11.10 | ₩66,280 | ₩67,469 | ₩65,800 | ₩65,906 | -0.56% | 244.5만 |
|---|
| 2025.11.07 | ₩64,738 | ₩66,788 | ₩63,462 | ₩66,013 | +1.97% | 287.5만 |
|---|
| 2025.11.06 | ₩62,487 | ₩64,397 | ₩62,487 | ₩64,010 | +2.44% | 240.6만 |
|---|
| 2025.11.05 | ₩61,752 | ₩63,021 | ₩61,071 | ₩62,901 | +1.86% | 166.7만 |
|---|
| 2025.11.04 | ₩60,831 | ₩61,659 | ₩60,443 | ₩61,418 | +0.97% | 111.4만 |
|---|
| 2025.11.03 | ₩60,082 | ₩61,178 | ₩59,695 | ₩61,111 | +1.71% | 135.3만 |
|---|
| 2025.10.31 | ₩60,269 | ₩61,271 | ₩59,588 | ₩60,537 | +0.44% | 184.7만 |
|---|
| 2025.10.30 | ₩59,321 | ₩60,724 | ₩59,321 | ₩60,510 | +2.00% | 311.2만 |
|---|
| 2025.10.29 | ₩58,573 | ₩60,016 | ₩58,540 | ₩59,521 | +1.62% | 189.4만 |
|---|
| 2025.10.28 | ₩60,069 | ₩60,109 | ₩57,872 | ₩58,894 | -1.96% | 125.9만 |
|---|
| 2025.10.27 | ₩59,214 | ₩59,854 | ₩58,720 | ₩59,294 | +0.14% | 100.8만 |
|---|
| 2025.10.24 | ₩58,413 | ₩59,555 | ₩58,186 | ₩59,188 | +1.33% | 104.8만 |
|---|
| 2025.10.23 | ₩57,638 | ₩58,426 | ₩57,171 | ₩58,106 | +0.81% | 97.5만 |
|---|
| 2025.10.22 | ₩56,449 | ₩57,598 | ₩56,316 | ₩57,585 | +2.01% | 135.9만 |
|---|
| 2025.10.21 | ₩58,079 | ₩58,126 | ₩55,661 | ₩56,222 | -3.20% | 109.4만 |
|---|
| 2025.10.20 | ₩58,319 | ₩58,426 | ₩57,545 | ₩57,919 | -0.69% | 99.1만 |
|---|
| 2025.10.17 | ₩57,077 | ₩57,959 | ₩56,957 | ₩57,959 | +1.54% | 179.1만 |
|---|
| 2025.10.16 | ₩57,291 | ₩57,838 | ₩56,316 | ₩56,730 | -0.98% | 136.6만 |
|---|
| 2025.10.15 | ₩55,421 | ₩57,344 | ₩55,274 | ₩57,077 | +2.99% | 139.9만 |
|---|
| 2025.10.14 | ₩55,247 | ₩55,955 | ₩54,967 | ₩55,421 | +0.31% | 123.2만 |
|---|
| 2025.10.13 | ₩54,138 | ₩55,167 | ₩53,831 | ₩55,154 | +1.88% | 80.6만 |
|---|
| 2025.10.10 | ₩54,205 | ₩54,446 | ₩53,698 | ₩54,178 | -0.05% | 88.5만 |
|---|