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 | ₩67,640 | ₩68,160 | ₩67,066 | ₩67,787 | +0.22% | 171.2만 |
| 2026.10.08 | ₩66,078 | ₩67,980 | ₩65,718 | ₩67,306 | +1.86% | 337.7만 |
| 2026.10.07 | ₩67,373 | ₩67,800 | ₩65,798 | ₩65,878 | -2.22% | 414.8만 |
| 2026.10.06 | ₩67,520 | ₩67,853 | ₩66,746 | ₩67,373 | -0.22% | 378.4만 |
| 2026.10.05 | ₩67,159 | ₩68,354 | ₩67,079 | ₩67,346 | +0.28% | 404.6만 |
| 2026.10.02 | ₩67,947 | ₩68,987 | ₩67,480 | ₩67,720 | -0.33% | 244.4만 |
| 2026.10.01 | ₩68,641 | ₩68,641 | ₩67,199 | ₩67,640 | -1.46% | 288만 |
| 2026.09.30 | ₩69,121 | ₩69,121 | ₩68,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,400 |
| -1.04% |
| 314.9만 |
| 2026.09.29 | ₩69,414 | ₩69,988 | ₩68,881 | ₩69,495 | +0.12% | 262.2만 |
|---|
| 2026.09.28 | ₩69,441 | ₩70,015 | ₩68,907 | ₩69,254 | -0.27% | 205.4만 |
|---|
| 2026.09.25 | ₩69,788 | ₩70,028 | ₩69,254 | ₩69,414 | -0.54% | 272.3만 |
|---|
| 2026.09.24 | ₩69,508 | ₩70,509 | ₩69,154 | ₩69,801 | +0.42% | 246.4만 |
|---|
| 2026.09.23 | ₩68,734 | ₩69,788 | ₩68,467 | ₩68,987 | +0.37% | 387만 |
|---|
| 2026.09.22 | ₩69,721 | ₩69,828 | ₩68,867 | ₩68,974 | -1.07% | 276.6만 |
|---|
| 2026.09.21 | ₩70,922 | ₩70,922 | ₩69,535 | ₩69,788 | -1.60% | 266만 |
|---|
| 2026.09.18 | ₩70,455 | ₩70,535 | ₩69,294 | ₩69,588 | -1.23% | 1199.5만 |
|---|
| 2026.09.17 | ₩71,256 | ₩71,736 | ₩70,849 | ₩70,922 | -0.47% | 307.2만 |
|---|
| 2026.09.16 | ₩70,749 | ₩71,816 | ₩70,455 | ₩70,909 | +0.23% | 351.4만 |
|---|
| 2026.09.15 | ₩71,750 | ₩72,043 | ₩70,562 | ₩70,842 | -1.26% | 434.2만 |
|---|
| 2026.09.14 | ₩72,590 | ₩73,024 | ₩71,243 | ₩71,256 | -1.84% | 302.4만 |
|---|
| 2026.09.11 | ₩72,217 | ₩72,971 | ₩71,389 | ₩71,496 | -1.00% | 215.7만 |
|---|
| 2026.09.10 | ₩72,190 | ₩73,204 | ₩72,003 | ₩72,137 | -0.07% | 212.7만 |
|---|
| 2026.09.09 | ₩73,204 | ₩73,204 | ₩71,563 | ₩71,750 | -1.99% | 260만 |
|---|
| 2026.09.08 | ₩72,390 | ₩74,031 | ₩72,057 | ₩72,857 | +0.65% | 232.6만 |
|---|
| 2026.09.04 | ₩73,604 | ₩74,719 | ₩72,971 | ₩73,017 | -0.80% | 232.4만 |
|---|
| 2026.09.03 | ₩74,192 | ₩75,079 | ₩73,724 | ₩74,405 | +0.29% | 285.1만 |
|---|
| 2026.09.02 | ₩75,513 | ₩75,766 | ₩74,312 | ₩75,005 | -0.67% | 190.1만 |
|---|
| 2026.09.01 | ₩73,911 | ₩75,673 | ₩73,765 | ₩75,446 | +2.08% | 316.6만 |
|---|
| 2026.08.31 | ₩73,885 | ₩74,038 | ₩73,244 | ₩73,671 | -0.29% | 187.5만 |
|---|
| 2026.08.28 | ₩75,726 | ₩75,799 | ₩74,005 | ₩74,098 | -2.15% | 134.2만 |
|---|
| 2026.08.27 | ₩75,392 | ₩75,953 | ₩75,019 | ₩75,366 | -0.04% | 228.2만 |
|---|
| 2026.08.26 | ₩76,233 | ₩76,673 | ₩75,793 | ₩76,273 | +0.05% | 259.7만 |
|---|
| 2026.08.25 | ₩74,845 | ₩76,380 | ₩74,405 | ₩76,126 | +1.71% | 528.8만 |
|---|
| 2026.08.24 | ₩74,939 | ₩75,860 | ₩74,252 | ₩74,979 | +0.05% | 256만 |
|---|
| 2026.08.21 | ₩74,845 | ₩75,046 | ₩73,418 | ₩74,632 | -0.29% | 199.3만 |
|---|
| 2026.08.20 | ₩73,404 | ₩74,939 | ₩73,404 | ₩74,418 | +1.38% | 228.8만 |
|---|
| 2026.08.19 | ₩73,711 | ₩73,724 | ₩72,457 | ₩73,658 | -0.07% | 185.7만 |
|---|
| 2026.08.18 | ₩73,524 | ₩73,871 | ₩72,524 | ₩72,617 | -1.23% | 215.2만 |
|---|
| 2026.08.17 | ₩72,630 | ₩73,004 | ₩72,123 | ₩72,964 | +0.46% | 286.6만 |
|---|
| 2026.08.14 | ₩72,070 | ₩72,750 | ₩71,443 | ₩72,470 | +0.56% | 437.3만 |
|---|
| 2026.08.13 | ₩70,949 | ₩71,896 | ₩70,082 | ₩71,523 | +0.81% | 309.6만 |
|---|
| 2026.08.12 | ₩70,455 | ₩71,056 | ₩70,095 | ₩70,175 | -0.40% | 596.5만 |
|---|
| 2026.08.11 | ₩71,056 | ₩71,136 | ₩69,828 | ₩70,308 | -1.05% | 964.8만 |
|---|
| 2026.08.10 | ₩75,659 | ₩75,659 | ₩73,524 | ₩74,018 | -2.17% | 199.7만 |
|---|
| 2026.08.07 | ₩74,458 | ₩76,593 | ₩74,458 | ₩75,713 | +1.68% | 250.1만 |
|---|
| 2026.08.06 | ₩74,725 | ₩74,785 | ₩72,710 | ₩73,004 | -2.30% | 205만 |
|---|
| 2026.08.05 | ₩73,057 | ₩74,445 | ₩72,614 | ₩74,058 | +1.37% | 227.2만 |
|---|
| 2026.08.04 | ₩72,510 | ₩73,157 | ₩70,968 | ₩72,684 | +0.24% | 233.8만 |
|---|
| 2026.08.03 | ₩73,391 | ₩74,085 | ₩73,017 | ₩73,551 | +0.22% | 162만 |
|---|
| 2026.07.31 | ₩74,058 | ₩75,272 | ₩73,164 | ₩74,192 | +0.18% | 154.9만 |
|---|
| 2026.07.30 | ₩76,393 | ₩77,274 | ₩73,711 | ₩74,365 | -2.66% | 207.8만 |
|---|
| 2026.07.29 | ₩78,008 | ₩78,224 | ₩75,679 | ₩76,754 | -1.61% | 271.7만 |
|---|
| 2026.07.28 | ₩77,808 | ₩78,328 | ₩76,740 | ₩77,020 | -1.01% | 303.9만 |
|---|
| 2026.07.27 | ₩76,727 | ₩77,194 | ₩76,300 | ₩76,660 | -0.09% | 216.8만 |
|---|
| 2026.07.24 | ₩75,659 | ₩76,700 | ₩75,352 | ₩76,647 | +1.31% | 215.8만 |
|---|
| 2026.07.23 | ₩75,032 | ₩76,847 | ₩74,807 | ₩75,232 | +0.27% | 202만 |
|---|
| 2026.07.22 | ₩77,060 | ₩77,421 | ₩75,860 | ₩76,166 | -1.16% | 175.5만 |
|---|
| 2026.07.21 | ₩76,060 | ₩77,387 | ₩75,733 | ₩76,860 | +1.05% | 293.1만 |
|---|
| 2026.07.20 | ₩76,193 | ₩76,807 | ₩75,312 | ₩75,606 | -0.77% | 176.7만 |
|---|
| 2026.07.17 | ₩76,033 | ₩77,040 | ₩75,719 | ₩76,273 | +0.32% | 213.9만 |
|---|
| 2026.07.16 | ₩72,217 | ₩75,606 | ₩72,057 | ₩75,513 | +4.56% | 314.9만 |
|---|
| 2026.07.15 | ₩73,057 | ₩73,498 | ₩71,950 | ₩72,310 | -1.02% | 237.4만 |
|---|
| 2026.07.14 | ₩72,897 | ₩73,124 | ₩71,830 | ₩73,031 | +0.18% | 200.2만 |
|---|
| 2026.07.13 | ₩72,083 | ₩72,736 | ₩71,589 | ₩72,524 | +0.61% | 146.1만 |
|---|
| 2026.07.10 | ₩72,016 | ₩72,230 | ₩70,042 | ₩71,483 | -0.74% | 175.5만 |
|---|
| 2026.07.09 | ₩72,564 | ₩73,207 | ₩71,770 | ₩71,843 | -0.99% | 207.2만 |
|---|
| 2026.07.08 | ₩73,391 | ₩73,818 | ₩72,130 | ₩72,884 | -0.69% | 330.5만 |
|---|
| 2026.07.07 | ₩72,297 | ₩74,205 | ₩72,057 | ₩73,297 | +1.38% | 523.4만 |
|---|
| 2026.07.06 | ₩73,524 | ₩74,392 | ₩71,243 | ₩71,830 | -2.30% | 373.5만 |
|---|
| 2026.07.02 | ₩72,150 | ₩73,511 | ₩71,823 | ₩73,444 | +1.79% | 486.4만 |
|---|
| 2026.07.01 | ₩69,721 | ₩72,163 | ₩69,421 | ₩71,589 | +2.68% | 474.5만 |
|---|
| 2026.06.30 | ₩67,640 | ₩70,375 | ₩67,493 | ₩69,588 | +2.88% | 500.3만 |
|---|
| 2026.06.29 | ₩68,654 | ₩69,388 | ₩68,027 | ₩69,388 | +1.07% | 321.3만 |
|---|
| 2026.06.26 | ₩68,214 | ₩69,174 | ₩67,106 | ₩68,053 | -0.23% | 2792.1만 |
|---|
| 2026.06.25 | ₩66,839 | ₩68,721 | ₩65,972 | ₩67,947 | +1.66% | 417.6만 |
|---|
| 2026.06.24 | ₩64,884 | ₩66,973 | ₩64,791 | ₩66,852 | +3.03% | 375.9만 |
|---|
| 2026.06.23 | ₩64,050 | ₩65,611 | ₩63,577 | ₩64,944 | +1.40% | 349.5만 |
|---|
| 2026.06.22 | ₩62,783 | ₩63,303 | ₩61,782 | ₩62,929 | +0.23% | 289만 |
|---|
| 2026.06.18 | ₩62,316 | ₩62,502 | ₩61,061 | ₩62,075 | -0.39% | 731.3만 |
|---|
| 2026.06.17 | ₩61,862 | ₩62,769 | ₩61,608 | ₩62,075 | +0.35% | 243.2만 |
|---|
| 2026.06.16 | ₩62,289 | ₩62,723 | ₩61,568 | ₩62,542 | +0.41% | 222.3만 |
|---|
| 2026.06.15 | ₩62,102 | ₩63,396 | ₩61,702 | ₩62,009 | -0.15% | 300.8만 |
|---|
| 2026.06.12 | ₩62,102 | ₩63,236 | ₩61,768 | ₩62,462 | +0.58% | 181.9만 |
|---|
| 2026.06.11 | ₩62,943 | ₩63,690 | ₩62,089 | ₩62,115 | -1.31% | 200.9만 |
|---|
| 2026.06.10 | ₩63,236 | ₩63,490 | ₩61,849 | ₩62,476 | -1.20% | 178.3만 |
|---|
| 2026.06.09 | ₩61,488 | ₩63,236 | ₩60,968 | ₩62,329 | +1.37% | 370만 |
|---|
| 2026.06.08 | ₩63,450 | ₩63,743 | ₩59,794 | ₩60,981 | -3.89% | 422.7만 |
|---|
| 2026.06.05 | ₩61,595 | ₩63,877 | ₩61,221 | ₩63,356 | +2.86% | 175.5만 |
|---|
| 2026.06.04 | ₩63,130 | ₩64,077 | ₩61,101 | ₩61,875 | -1.99% | 213.1만 |
|---|
| 2026.06.03 | ₩61,608 | ₩62,743 | ₩61,515 | ₩62,169 | +0.91% | 230.7만 |
|---|
| 2026.06.02 | ₩63,223 | ₩63,837 | ₩61,849 | ₩61,889 | -2.11% | 164.6만 |
|---|
| 2026.06.01 | ₩64,477 | ₩65,251 | ₩62,863 | ₩63,023 | -2.26% | 174.4만 |
|---|
| 2026.05.29 | ₩65,945 | ₩65,945 | ₩64,304 | ₩65,238 | -1.07% | 361.5만 |
|---|
| 2026.05.28 | ₩68,000 | ₩68,000 | ₩65,905 | ₩65,998 | -2.94% | 323만 |
|---|
| 2026.05.27 | ₩68,147 | ₩68,147 | ₩67,259 | ₩67,333 | -1.19% | 205.5만 |
|---|
| 2026.05.26 | ₩67,480 | ₩68,147 | ₩66,919 | ₩68,053 | +0.85% | 320만 |
|---|
| 2026.05.22 | ₩67,253 | ₩67,253 | ₩65,651 | ₩66,973 | -0.42% | 380.6만 |
|---|
| 2026.05.21 | ₩67,853 | ₩67,893 | ₩66,428 | ₩66,892 | -1.42% | 784.1만 |
|---|
| 2026.05.20 | ₩68,200 | ₩69,014 | ₩67,540 | ₩68,961 | +1.12% | 194만 |
|---|
| 2026.05.19 | ₩66,612 | ₩67,873 | ₩66,092 | ₩67,800 | +1.78% | 170.1만 |
|---|
| 2026.05.18 | ₩65,718 | ₩66,933 | ₩65,705 | ₩66,839 | +1.71% | 141.5만 |
|---|
| 2026.05.15 | ₩68,374 | ₩68,480 | ₩65,812 | ₩65,852 | -3.69% | 332.2만 |
|---|
| 2026.05.14 | ₩68,947 | ₩69,361 | ₩67,400 | ₩68,240 | -1.03% | 212만 |
|---|
| 2026.05.13 | ₩68,320 | ₩69,374 | ₩67,746 | ₩68,867 | +0.80% | 214만 |
|---|
| 2026.05.12 | ₩67,226 | ₩69,148 | ₩66,819 | ₩68,681 | +2.16% | 261.3만 |
|---|
| 2026.05.11 | ₩68,467 | ₩69,988 | ₩67,119 | ₩67,226 | -1.81% | 278.1만 |
|---|
| 2026.05.08 | ₩66,052 | ₩69,641 | ₩66,052 | ₩69,001 | +4.46% | 266.4만 |
|---|
| 2026.05.07 | ₩66,586 | ₩66,852 | ₩65,471 | ₩66,185 | -0.60% | 180.2만 |
|---|
| 2026.05.06 | ₩66,679 | ₩66,919 | ₩65,305 | ₩66,746 | +0.10% | 269.1만 |
|---|
| 2026.05.05 | ₩67,079 | ₩67,573 | ₩65,505 | ₩66,292 | -1.17% | 278.3만 |
|---|
| 2026.05.04 | ₩66,572 | ₩67,626 | ₩66,546 | ₩66,892 | +0.48% | 230.7만 |
|---|
| 2026.05.01 | ₩67,720 | ₩68,067 | ₩66,919 | ₩66,919 | -1.18% | 181.9만 |
|---|
| 2026.04.30 | ₩67,093 | ₩68,053 | ₩66,812 | ₩67,760 | +0.99% | 134.2만 |
|---|
| 2026.04.29 | ₩66,892 | ₩67,813 | ₩66,332 | ₩66,999 | +0.16% | 190.1만 |
|---|
| 2026.04.28 | ₩67,480 | ₩68,374 | ₩66,706 | ₩67,146 | -0.49% | 189.4만 |
|---|
| 2026.04.27 | ₩67,827 | ₩67,827 | ₩66,305 | ₩67,146 | -1.00% | 188.7만 |
|---|
| 2026.04.24 | ₩67,480 | ₩67,853 | ₩66,792 | ₩66,852 | -0.93% | 190.7만 |
|---|
| 2026.04.23 | ₩64,477 | ₩67,706 | ₩63,897 | ₩67,493 | +4.68% | 250.5만 |
|---|
| 2026.04.22 | ₩66,359 | ₩66,612 | ₩63,323 | ₩63,730 | -3.96% | 204.1만 |
|---|
| 2026.04.21 | ₩66,906 | ₩66,959 | ₩65,358 | ₩66,078 | -1.24% | 245.2만 |
|---|
| 2026.04.20 | ₩66,479 | ₩67,373 | ₩65,892 | ₩66,999 | +0.78% | 162.6만 |
|---|
| 2026.04.17 | ₩67,800 | ₩68,140 | ₩65,705 | ₩66,172 | -2.40% | 264.9만 |
|---|
| 2026.04.16 | ₩65,905 | ₩67,820 | ₩65,785 | ₩67,493 | +2.41% | 228.2만 |
|---|
| 2026.04.15 | ₩64,891 | ₩66,265 | ₩64,544 | ₩66,025 | +1.75% | 222.3만 |
|---|
| 2026.04.14 | ₩64,064 | ₩65,411 | ₩63,610 | ₩65,144 | +1.69% | 181.4만 |
|---|
| 2026.04.13 | ₩65,465 | ₩65,878 | ₩63,510 | ₩64,237 | -1.88% | 188.5만 |
|---|
| 2026.04.10 | ₩65,518 | ₩66,492 | ₩65,331 | ₩65,692 | +0.26% | 250.2만 |
|---|
| 2026.04.09 | ₩64,491 | ₩66,792 | ₩64,250 | ₩65,531 | +1.61% | 227.1만 |
|---|
| 2026.04.08 | ₩64,851 | ₩65,498 | ₩64,330 | ₩64,584 | -0.41% | 372.9만 |
|---|
| 2026.04.07 | ₩62,756 | ₩63,677 | ₩62,596 | ₩63,516 | +1.21% | 243.1만 |
|---|
| 2026.04.06 | ₩63,343 | ₩63,897 | ₩62,516 | ₩62,903 | -0.70% | 219.6만 |
|---|
| 2026.04.02 | ₩63,143 | ₩64,757 | ₩62,936 | ₩64,170 | +1.63% | 205만 |
|---|
| 2026.04.01 | ₩63,476 | ₩63,810 | ₩62,712 | ₩63,410 | -0.11% | 168만 |
|---|
| 2026.03.31 | ₩62,903 | ₩63,897 | ₩62,309 | ₩62,929 | +0.04% | 268만 |
|---|
| 2026.03.30 | ₩63,690 | ₩63,690 | ₩62,296 | ₩62,622 | -1.68% | 197만 |
|---|
| 2026.03.27 | ₩63,330 | ₩63,730 | ₩62,836 | ₩62,889 | -0.70% | 127.4만 |
|---|
| 2026.03.26 | ₩63,583 | ₩64,130 | ₩63,056 | ₩63,263 | -0.50% | 123.2만 |
|---|
| 2026.03.25 | ₩64,784 | ₩65,238 | ₩63,743 | ₩63,970 | -1.26% | 210.1만 |
|---|
| 2026.03.24 | ₩63,570 | ₩64,824 | ₩62,996 | ₩64,384 | +1.28% | 247.9만 |
|---|
| 2026.03.23 | ₩65,798 | ₩65,838 | ₩63,997 | ₩64,144 | -2.51% | 314.7만 |
|---|
| 2026.03.20 | ₩67,560 | ₩67,746 | ₩63,890 | ₩64,197 | -4.98% | 771.7만 |
|---|
| 2026.03.19 | ₩69,908 | ₩70,349 | ₩67,787 | ₩68,214 | -2.42% | 251.7만 |
|---|
| 2026.03.18 | ₩70,869 | ₩71,042 | ₩70,122 | ₩70,148 | -1.02% | 293.8만 |
|---|
| 2026.03.17 | ₩70,575 | ₩71,213 | ₩69,955 | ₩70,762 | +0.26% | 234.7만 |
|---|
| 2026.03.16 | ₩70,509 | ₩71,456 | ₩70,082 | ₩70,322 | -0.26% | 296.7만 |
|---|
| 2026.03.13 | ₩70,362 | ₩71,169 | ₩69,148 | ₩69,601 | -1.08% | 306.7만 |
|---|
| 2026.03.12 | ₩69,935 | ₩70,595 | ₩68,721 | ₩69,561 | -0.53% | 289.5만 |
|---|
| 2026.03.11 | ₩69,841 | ₩70,882 | ₩69,655 | ₩70,455 | +0.88% | 282만 |
|---|
| 2026.03.10 | ₩69,374 | ₩71,643 | ₩69,241 | ₩70,695 | +1.90% | 358.5만 |
|---|
| 2026.03.09 | ₩69,001 | ₩69,848 | ₩67,666 | ₩69,641 | +0.93% | 261.2만 |
|---|
| 2026.03.06 | ₩68,507 | ₩69,508 | ₩68,354 | ₩68,734 | +0.33% | 230.1만 |
|---|
| 2026.03.05 | ₩68,400 | ₩69,628 | ₩67,933 | ₩69,548 | +1.68% | 311만 |
|---|
| 2026.03.04 | ₩69,575 | ₩69,655 | ₩68,467 | ₩69,214 | -0.52% | 307.8만 |
|---|
| 2026.03.03 | ₩69,208 | ₩70,522 | ₩68,600 | ₩69,881 | +0.97% | 220.7만 |
|---|
| 2026.03.02 | ₩69,708 | ₩71,203 | ₩68,987 | ₩70,589 | +1.26% | 268.4만 |
|---|
| 2026.02.27 | ₩70,402 | ₩72,951 | ₩69,228 | ₩69,708 | -0.99% | 508만 |
|---|
| 2026.02.26 | ₩71,016 | ₩71,443 | ₩70,342 | ₩70,976 | -0.06% | 231.9만 |
|---|
| 2026.02.25 | ₩70,202 | ₩70,976 | ₩70,082 | ₩70,615 | +0.59% | 162.4만 |
|---|
| 2026.02.24 | ₩70,335 | ₩70,549 | ₩68,974 | ₩70,055 | -0.40% | 250.3만 |
|---|
| 2026.02.23 | ₩69,748 | ₩70,375 | ₩69,495 | ₩70,335 | +0.84% | 207.1만 |
|---|
| 2026.02.20 | ₩69,895 | ₩70,295 | ₩69,014 | ₩69,294 | -0.86% | 185.5만 |
|---|
| 2026.02.19 | ₩69,841 | ₩70,255 | ₩69,308 | ₩69,615 | -0.32% | 190만 |
|---|
| 2026.02.18 | ₩70,642 | ₩70,852 | ₩69,521 | ₩69,748 | -1.27% | 200.4만 |
|---|
| 2026.02.17 | ₩69,428 | ₩70,769 | ₩69,188 | ₩70,722 | +1.86% | 176.1만 |
|---|
| 2026.02.13 | ₩68,894 | ₩70,015 | ₩68,587 | ₩69,121 | +0.33% | 248.4만 |
|---|
| 2026.02.12 | ₩69,174 | ₩69,868 | ₩68,180 | ₩68,987 | -0.27% | 302.6만 |
|---|
| 2026.02.11 | ₩68,307 | ₩69,601 | ₩67,720 | ₩68,761 | +0.66% | 214.8만 |
|---|
| 2026.02.10 | ₩65,852 | ₩67,533 | ₩65,385 | ₩67,346 | +2.27% | 180.8만 |
|---|
| 2026.02.09 | ₩64,971 | ₩66,145 | ₩64,832 | ₩65,892 | +1.42% | 178.3만 |
|---|
| 2026.02.06 | ₩64,717 | ₩66,089 | ₩64,104 | ₩65,078 | +0.56% | 232.2만 |
|---|
| 2026.02.05 | ₩61,808 | ₩64,484 | ₩61,482 | ₩64,277 | +3.99% | 310.7만 |
|---|
| 2026.02.04 | ₩64,357 | ₩64,536 | ₩62,169 | ₩62,476 | -2.92% | 275.1만 |
|---|
| 2026.02.03 | ₩64,077 | ₩64,337 | ₩61,835 | ₩64,290 | +0.33% | 340.3만 |
|---|
| 2026.02.02 | ₩62,302 | ₩63,797 | ₩61,822 | ₩63,490 | +1.91% | 364.7만 |
|---|
| 2026.01.30 | ₩62,716 | ₩64,104 | ₩62,009 | ₩62,596 | -0.19% | 2535.1만 |
|---|
| 2026.01.29 | ₩62,502 | ₩63,890 | ₩61,368 | ₩63,009 | +0.81% | 400만 |
|---|
| 2026.01.28 | ₩62,049 | ₩62,843 | ₩61,508 | ₩61,822 | -0.37% | 604.7만 |
|---|
| 2026.01.27 | ₩62,209 | ₩62,422 | ₩60,547 | ₩60,968 | -1.99% | 363.3만 |
|---|
| 2026.01.26 | ₩61,862 | ₩62,529 | ₩61,488 | ₩61,688 | -0.28% | 155.4만 |
|---|
| 2026.01.23 | ₩61,795 | ₩62,235 | ₩61,128 | ₩61,702 | -0.15% | 155.5만 |
|---|
| 2026.01.22 | ₩65,011 | ₩65,124 | ₩61,702 | ₩62,035 | -4.58% | 239.3만 |
|---|
| 2026.01.21 | ₩63,717 | ₩65,111 | ₩63,196 | ₩64,904 | +1.86% | 305.9만 |
|---|
| 2026.01.20 | ₩63,303 | ₩64,464 | ₩63,223 | ₩63,250 | -0.08% | 130.7만 |
|---|
| 2026.01.16 | ₩64,170 | ₩64,611 | ₩63,343 | ₩64,064 | -0.17% | 209.2만 |
|---|
| 2026.01.15 | ₩63,837 | ₩64,771 | ₩63,597 | ₩64,024 | +0.29% | 202.5만 |
|---|
| 2026.01.14 | ₩63,717 | ₩64,050 | ₩62,676 | ₩63,597 | -0.19% | 112.9만 |
|---|
| 2026.01.13 | ₩63,436 | ₩64,477 | ₩62,729 | ₩63,703 | +0.42% | 135.4만 |
|---|
| 2026.01.12 | ₩62,996 | ₩64,144 | ₩62,969 | ₩63,436 | +0.70% | 112만 |
|---|
| 2026.01.09 | ₩62,903 | ₩64,851 | ₩62,903 | ₩63,089 | +0.30% | 126.4만 |
|---|
| 2026.01.08 | ₩62,903 | ₩63,522 | ₩62,135 | ₩63,170 | +0.42% | 187.6만 |
|---|
| 2026.01.07 | ₩63,183 | ₩63,850 | ₩62,649 | ₩63,183 | 0.00% | 144.6만 |
|---|
| 2026.01.06 | ₩61,875 | ₩62,929 | ₩61,161 | ₩62,889 | +1.64% | 266.9만 |
|---|
| 2026.01.05 | ₩63,069 | ₩63,069 | ₩60,087 | ₩62,329 | -1.17% | 208.6만 |
|---|
| 2026.01.02 | ₩62,489 | ₩63,130 | ₩61,141 | ₩63,036 | +0.88% | 163만 |
|---|
| 2025.12.31 | ₩63,677 | ₩63,917 | ₩62,542 | ₩62,796 | -1.38% | 147.4만 |
|---|
| 2025.12.30 | ₩64,677 | ₩64,677 | ₩63,492 | ₩63,703 | -1.51% | 108.9만 |
|---|
| 2025.12.29 | ₩64,264 | ₩64,704 | ₩63,743 | ₩64,451 | +0.29% | 85.3만 |
|---|
| 2025.12.26 | ₩64,717 | ₩64,771 | ₩63,597 | ₩63,984 | -1.13% | 63.2만 |
|---|
| 2025.12.24 | ₩64,571 | ₩64,751 | ₩64,050 | ₩64,584 | +0.02% | 51.1만 |
|---|
| 2025.12.23 | ₩64,731 | ₩64,944 | ₩64,024 | ₩64,517 | -0.33% | 144만 |
|---|
| 2025.12.22 | ₩64,064 | ₩65,011 | ₩63,558 | ₩64,717 | +1.02% | 163.4만 |
|---|
| 2025.12.19 | ₩63,463 | ₩65,071 | ₩63,236 | ₩64,224 | +1.20% | 507.6만 |
|---|
| 2025.12.18 | ₩64,077 | ₩64,644 | ₩63,570 | ₩63,610 | -0.73% | 200.1만 |
|---|
| 2025.12.17 | ₩63,597 | ₩64,411 | ₩63,003 | ₩63,557 | -0.06% | 204.3만 |
|---|
| 2025.12.16 | ₩63,383 | ₩64,117 | ₩62,836 | ₩63,543 | +0.25% | 314만 |
|---|
| 2025.12.15 | ₩63,089 | ₩64,357 | ₩62,556 | ₩62,983 | -0.17% | 272.8만 |
|---|
| 2025.12.12 | ₩62,102 | ₩63,130 | ₩61,742 | ₩63,049 | +1.53% | 256.8만 |
|---|
| 2025.12.11 | ₩64,584 | ₩64,651 | ₩61,395 | ₩62,316 | -3.51% | 347만 |
|---|
| 2025.12.10 | ₩65,865 | ₩66,052 | ₩64,130 | ₩64,210 | -2.51% | 192.7만 |
|---|
| 2025.12.09 | ₩67,013 | ₩67,787 | ₩65,798 | ₩65,972 | -1.55% | 189.8만 |
|---|
| 2025.12.08 | ₩67,146 | ₩67,493 | ₩66,185 | ₩66,505 | -0.95% | 201.7만 |
|---|
| 2025.12.05 | ₩66,519 | ₩67,146 | ₩66,199 | ₩66,866 | +0.52% | 133만 |
|---|
| 2025.12.04 | ₩66,959 | ₩68,073 | ₩66,546 | ₩66,679 | -0.42% | 191.6만 |
|---|
| 2025.12.03 | ₩67,293 | ₩67,460 | ₩66,292 | ₩67,133 | -0.24% | 211.1만 |
|---|
| 2025.12.02 | ₩67,720 | ₩67,907 | ₩66,933 | ₩67,306 | -0.61% | 144.2만 |
|---|
| 2025.12.01 | ₩67,053 | ₩67,666 | ₩66,852 | ₩67,293 | +0.36% | 160.7만 |
|---|
| 2025.11.28 | ₩67,533 | ₩67,933 | ₩67,079 | ₩67,760 | +0.34% | 76.4만 |
|---|
| 2025.11.26 | ₩65,385 | ₩67,600 | ₩65,251 | ₩67,386 | +3.06% | 243.5만 |
|---|
| 2025.11.25 | ₩64,984 | ₩65,585 | ₩64,317 | ₩65,104 | +0.18% | 191.4만 |
|---|
| 2025.11.24 | ₩64,517 | ₩65,353 | ₩64,050 | ₩65,118 | +0.93% | 329.9만 |
|---|
| 2025.11.21 | ₩63,730 | ₩64,424 | ₩63,103 | ₩64,050 | +0.50% | 708.4만 |
|---|
| 2025.11.20 | ₩66,586 | ₩67,787 | ₩65,551 | ₩65,692 | -1.34% | 162.5만 |
|---|
| 2025.11.19 | ₩65,545 | ₩66,922 | ₩65,438 | ₩66,038 | +0.75% | 124.9만 |
|---|
| 2025.11.18 | ₩64,130 | ₩66,425 | ₩63,637 | ₩65,598 | +2.29% | 195.2만 |
|---|
| 2025.11.17 | ₩64,851 | ₩65,198 | ₩63,746 | ₩63,930 | -1.42% | 230.4만 |
|---|
| 2025.11.14 | ₩64,224 | ₩65,278 | ₩63,750 | ₩64,477 | +0.39% | 261.8만 |
|---|
| 2025.11.13 | ₩63,823 | ₩64,617 | ₩63,170 | ₩64,370 | +0.86% | 201.7만 |
|---|
| 2025.11.12 | ₩65,425 | ₩66,712 | ₩63,650 | ₩63,877 | -2.37% | 196.8만 |
|---|
| 2025.11.11 | ₩65,932 | ₩66,205 | ₩65,318 | ₩65,611 | -0.49% | 211.8만 |
|---|
| 2025.11.10 | ₩66,212 | ₩67,400 | ₩65,732 | ₩65,838 | -0.56% | 244.5만 |
|---|
| 2025.11.07 | ₩64,671 | ₩66,719 | ₩63,396 | ₩65,945 | +1.97% | 287.5만 |
|---|
| 2025.11.06 | ₩62,422 | ₩64,330 | ₩62,422 | ₩63,943 | +2.44% | 240.6만 |
|---|
| 2025.11.05 | ₩61,688 | ₩62,956 | ₩61,008 | ₩62,836 | +1.86% | 166.7만 |
|---|
| 2025.11.04 | ₩60,768 | ₩61,595 | ₩60,381 | ₩61,355 | +0.97% | 111.4만 |
|---|
| 2025.11.03 | ₩60,020 | ₩61,115 | ₩59,633 | ₩61,048 | +1.71% | 135.3만 |
|---|
| 2025.10.31 | ₩60,207 | ₩61,208 | ₩59,527 | ₩60,474 | +0.44% | 184.7만 |
|---|
| 2025.10.30 | ₩59,260 | ₩60,661 | ₩59,260 | ₩60,447 | +2.00% | 311.2만 |
|---|
| 2025.10.29 | ₩58,513 | ₩59,954 | ₩58,479 | ₩59,460 | +1.62% | 189.4만 |
|---|
| 2025.10.28 | ₩60,007 | ₩60,047 | ₩57,812 | ₩58,833 | -1.96% | 125.9만 |
|---|
| 2025.10.27 | ₩59,153 | ₩59,792 | ₩58,659 | ₩59,233 | +0.14% | 100.8만 |
|---|
| 2025.10.24 | ₩58,352 | ₩59,493 | ₩58,126 | ₩59,126 | +1.33% | 104.8만 |
|---|
| 2025.10.23 | ₩57,578 | ₩58,366 | ₩57,111 | ₩58,046 | +0.81% | 97.5만 |
|---|
| 2025.10.22 | ₩56,391 | ₩57,538 | ₩56,257 | ₩57,525 | +2.01% | 135.9만 |
|---|
| 2025.10.21 | ₩58,019 | ₩58,066 | ₩55,604 | ₩56,164 | -3.20% | 109.4만 |
|---|
| 2025.10.20 | ₩58,259 | ₩58,366 | ₩57,485 | ₩57,859 | -0.69% | 99.1만 |
|---|
| 2025.10.17 | ₩57,018 | ₩57,899 | ₩56,898 | ₩57,899 | +1.54% | 179.1만 |
|---|
| 2025.10.16 | ₩57,232 | ₩57,779 | ₩56,257 | ₩56,671 | -0.98% | 136.6만 |
|---|
| 2025.10.15 | ₩55,363 | ₩57,285 | ₩55,217 | ₩57,018 | +2.99% | 139.9만 |
|---|
| 2025.10.14 | ₩55,190 | ₩55,897 | ₩54,910 | ₩55,363 | +0.31% | 123.2만 |
|---|
| 2025.10.13 | ₩54,082 | ₩55,110 | ₩53,776 | ₩55,097 | +1.88% | 80.6만 |
|---|
| 2025.10.10 | ₩54,149 | ₩54,389 | ₩53,642 | ₩54,122 | -0.05% | 88.5만 |
|---|