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 | ₩67,746 | ₩68,267 | ₩67,171 | ₩67,893 | +0.22% | 171.2만 |
| 2026.10.08 | ₩66,182 | ₩68,087 | ₩65,822 | ₩67,412 | +1.86% | 337.7만 |
| 2026.10.07 | ₩67,479 | ₩67,907 | ₩65,902 | ₩65,982 | -2.22% | 414.8만 |
| 2026.10.06 | ₩67,626 | ₩67,960 | ₩66,851 | ₩67,479 | -0.22% | 378.4만 |
| 2026.10.05 | ₩67,265 | ₩68,461 | ₩67,185 | ₩67,452 | +0.28% | 404.6만 |
| 2026.10.02 | ₩68,054 | ₩69,096 | ₩67,586 | ₩67,826 | -0.33% | 244.4만 |
| 2026.10.01 | ₩68,749 | ₩68,749 | ₩67,305 | ₩67,746 | -1.46% | 288만 |
| 2026.09.30 | ₩69,230 | ₩69,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,508 |
| -1.04% |
| 314.9만 |
| 2026.09.29 | ₩69,524 | ₩70,098 | ₩68,989 | ₩69,604 | +0.12% | 262.2만 |
|---|
| 2026.09.28 | ₩69,550 | ₩70,125 | ₩69,016 | ₩69,363 | -0.27% | 205.4만 |
|---|
| 2026.09.25 | ₩69,898 | ₩70,138 | ₩69,363 | ₩69,524 | -0.54% | 272.3만 |
|---|
| 2026.09.24 | ₩69,617 | ₩70,620 | ₩69,263 | ₩69,911 | +0.42% | 246.4만 |
|---|
| 2026.09.23 | ₩68,842 | ₩69,898 | ₩68,575 | ₩69,096 | +0.37% | 387만 |
|---|
| 2026.09.22 | ₩69,831 | ₩69,938 | ₩68,976 | ₩69,083 | -1.07% | 276.6만 |
|---|
| 2026.09.21 | ₩71,034 | ₩71,034 | ₩69,644 | ₩69,898 | -1.60% | 266만 |
|---|
| 2026.09.18 | ₩70,566 | ₩70,646 | ₩69,403 | ₩69,697 | -1.23% | 1199.5만 |
|---|
| 2026.09.17 | ₩71,368 | ₩71,849 | ₩70,960 | ₩71,034 | -0.47% | 307.2만 |
|---|
| 2026.09.16 | ₩70,860 | ₩71,929 | ₩70,566 | ₩71,021 | +0.23% | 351.4만 |
|---|
| 2026.09.15 | ₩71,863 | ₩72,157 | ₩70,673 | ₩70,954 | -1.26% | 434.2만 |
|---|
| 2026.09.14 | ₩72,705 | ₩73,139 | ₩71,355 | ₩71,368 | -1.84% | 302.4만 |
|---|
| 2026.09.11 | ₩72,330 | ₩73,085 | ₩71,502 | ₩71,609 | -1.00% | 215.7만 |
|---|
| 2026.09.10 | ₩72,304 | ₩73,319 | ₩72,116 | ₩72,250 | -0.07% | 212.7만 |
|---|
| 2026.09.09 | ₩73,319 | ₩73,319 | ₩71,675 | ₩71,863 | -1.99% | 260만 |
|---|
| 2026.09.08 | ₩72,504 | ₩74,148 | ₩72,170 | ₩72,972 | +0.65% | 232.6만 |
|---|
| 2026.09.04 | ₩73,720 | ₩74,836 | ₩73,085 | ₩73,132 | -0.80% | 232.4만 |
|---|
| 2026.09.03 | ₩74,308 | ₩75,197 | ₩73,841 | ₩74,522 | +0.29% | 285.1만 |
|---|
| 2026.09.02 | ₩75,631 | ₩75,885 | ₩74,429 | ₩75,124 | -0.67% | 190.1만 |
|---|
| 2026.09.01 | ₩74,028 | ₩75,792 | ₩73,881 | ₩75,565 | +2.08% | 316.6만 |
|---|
| 2026.08.31 | ₩74,001 | ₩74,155 | ₩73,359 | ₩73,787 | -0.29% | 187.5만 |
|---|
| 2026.08.28 | ₩75,845 | ₩75,919 | ₩74,121 | ₩74,215 | -2.15% | 134.2만 |
|---|
| 2026.08.27 | ₩75,511 | ₩76,072 | ₩75,137 | ₩75,484 | -0.04% | 228.2만 |
|---|
| 2026.08.26 | ₩76,353 | ₩76,794 | ₩75,912 | ₩76,393 | +0.05% | 259.7만 |
|---|
| 2026.08.25 | ₩74,963 | ₩76,500 | ₩74,522 | ₩76,246 | +1.71% | 528.8만 |
|---|
| 2026.08.24 | ₩75,057 | ₩75,979 | ₩74,368 | ₩75,097 | +0.05% | 256만 |
|---|
| 2026.08.21 | ₩74,963 | ₩75,164 | ₩73,533 | ₩74,749 | -0.29% | 199.3만 |
|---|
| 2026.08.20 | ₩73,520 | ₩75,057 | ₩73,520 | ₩74,535 | +1.38% | 228.8만 |
|---|
| 2026.08.19 | ₩73,827 | ₩73,841 | ₩72,571 | ₩73,774 | -0.07% | 185.7만 |
|---|
| 2026.08.18 | ₩73,640 | ₩73,988 | ₩72,638 | ₩72,731 | -1.23% | 215.2만 |
|---|
| 2026.08.17 | ₩72,745 | ₩73,119 | ₩72,237 | ₩73,079 | +0.46% | 286.6만 |
|---|
| 2026.08.14 | ₩72,183 | ₩72,865 | ₩71,555 | ₩72,584 | +0.56% | 437.3만 |
|---|
| 2026.08.13 | ₩71,061 | ₩72,010 | ₩70,192 | ₩71,635 | +0.81% | 309.6만 |
|---|
| 2026.08.12 | ₩70,566 | ₩71,168 | ₩70,205 | ₩70,285 | -0.40% | 596.5만 |
|---|
| 2026.08.11 | ₩71,168 | ₩71,248 | ₩69,938 | ₩70,419 | -1.05% | 964.8만 |
|---|
| 2026.08.10 | ₩75,778 | ₩75,778 | ₩73,640 | ₩74,135 | -2.17% | 199.7만 |
|---|
| 2026.08.07 | ₩74,576 | ₩76,714 | ₩74,576 | ₩75,832 | +1.68% | 250.1만 |
|---|
| 2026.08.06 | ₩74,843 | ₩74,903 | ₩72,825 | ₩73,119 | -2.30% | 205만 |
|---|
| 2026.08.05 | ₩73,172 | ₩74,562 | ₩72,729 | ₩74,175 | +1.37% | 227.2만 |
|---|
| 2026.08.04 | ₩72,624 | ₩73,273 | ₩71,079 | ₩72,798 | +0.24% | 233.8만 |
|---|
| 2026.08.03 | ₩73,506 | ₩74,201 | ₩73,132 | ₩73,667 | +0.22% | 162만 |
|---|
| 2026.07.31 | ₩74,175 | ₩75,391 | ₩73,279 | ₩74,308 | +0.18% | 154.9만 |
|---|
| 2026.07.30 | ₩76,513 | ₩77,396 | ₩73,827 | ₩74,482 | -2.66% | 207.8만 |
|---|
| 2026.07.29 | ₩78,131 | ₩78,347 | ₩75,798 | ₩76,874 | -1.61% | 271.7만 |
|---|
| 2026.07.28 | ₩77,930 | ₩78,451 | ₩76,861 | ₩77,142 | -1.01% | 303.9만 |
|---|
| 2026.07.27 | ₩76,848 | ₩77,315 | ₩76,420 | ₩76,781 | -0.09% | 216.8만 |
|---|
| 2026.07.24 | ₩75,778 | ₩76,821 | ₩75,471 | ₩76,767 | +1.31% | 215.8만 |
|---|
| 2026.07.23 | ₩75,150 | ₩76,968 | ₩74,924 | ₩75,351 | +0.27% | 202만 |
|---|
| 2026.07.22 | ₩77,182 | ₩77,543 | ₩75,979 | ₩76,286 | -1.16% | 175.5만 |
|---|
| 2026.07.21 | ₩76,179 | ₩77,509 | ₩75,852 | ₩76,981 | +1.05% | 293.1만 |
|---|
| 2026.07.20 | ₩76,313 | ₩76,928 | ₩75,431 | ₩75,725 | -0.77% | 176.7만 |
|---|
| 2026.07.17 | ₩76,153 | ₩77,162 | ₩75,839 | ₩76,393 | +0.32% | 213.9만 |
|---|
| 2026.07.16 | ₩72,330 | ₩75,725 | ₩72,170 | ₩75,631 | +4.56% | 314.9만 |
|---|
| 2026.07.15 | ₩73,172 | ₩73,613 | ₩72,063 | ₩72,424 | -1.02% | 237.4만 |
|---|
| 2026.07.14 | ₩73,012 | ₩73,239 | ₩71,943 | ₩73,146 | +0.18% | 200.2만 |
|---|
| 2026.07.13 | ₩72,197 | ₩72,850 | ₩71,702 | ₩72,638 | +0.61% | 146.1만 |
|---|
| 2026.07.10 | ₩72,130 | ₩72,344 | ₩70,152 | ₩71,595 | -0.74% | 175.5만 |
|---|
| 2026.07.09 | ₩72,678 | ₩73,322 | ₩71,883 | ₩71,956 | -0.99% | 207.2만 |
|---|
| 2026.07.08 | ₩73,506 | ₩73,934 | ₩72,243 | ₩72,999 | -0.69% | 330.5만 |
|---|
| 2026.07.07 | ₩72,410 | ₩74,322 | ₩72,170 | ₩73,413 | +1.38% | 523.4만 |
|---|
| 2026.07.06 | ₩73,640 | ₩74,509 | ₩71,355 | ₩71,943 | -2.30% | 373.5만 |
|---|
| 2026.07.02 | ₩72,263 | ₩73,627 | ₩71,936 | ₩73,560 | +1.79% | 486.4만 |
|---|
| 2026.07.01 | ₩69,831 | ₩72,277 | ₩69,530 | ₩71,702 | +2.68% | 474.5만 |
|---|
| 2026.06.30 | ₩67,746 | ₩70,486 | ₩67,599 | ₩69,697 | +2.88% | 500.3만 |
|---|
| 2026.06.29 | ₩68,762 | ₩69,497 | ₩68,134 | ₩69,497 | +1.07% | 321.3만 |
|---|
| 2026.06.26 | ₩68,321 | ₩69,283 | ₩67,212 | ₩68,160 | -0.23% | 2792.1만 |
|---|
| 2026.06.25 | ₩66,944 | ₩68,829 | ₩66,076 | ₩68,054 | +1.66% | 417.6만 |
|---|
| 2026.06.24 | ₩64,986 | ₩67,078 | ₩64,893 | ₩66,958 | +3.03% | 375.9만 |
|---|
| 2026.06.23 | ₩64,151 | ₩65,715 | ₩63,677 | ₩65,046 | +1.40% | 349.5만 |
|---|
| 2026.06.22 | ₩62,881 | ₩63,403 | ₩61,879 | ₩63,028 | +0.23% | 289만 |
|---|
| 2026.06.18 | ₩62,414 | ₩62,601 | ₩61,157 | ₩62,173 | -0.39% | 731.3만 |
|---|
| 2026.06.17 | ₩61,959 | ₩62,868 | ₩61,705 | ₩62,173 | +0.35% | 243.2만 |
|---|
| 2026.06.16 | ₩62,387 | ₩62,821 | ₩61,665 | ₩62,641 | +0.41% | 222.3만 |
|---|
| 2026.06.15 | ₩62,200 | ₩63,496 | ₩61,799 | ₩62,106 | -0.15% | 300.8만 |
|---|
| 2026.06.12 | ₩62,200 | ₩63,336 | ₩61,866 | ₩62,561 | +0.58% | 181.9만 |
|---|
| 2026.06.11 | ₩63,042 | ₩63,790 | ₩62,186 | ₩62,213 | -1.31% | 200.9만 |
|---|
| 2026.06.10 | ₩63,336 | ₩63,590 | ₩61,946 | ₩62,574 | -1.20% | 178.3만 |
|---|
| 2026.06.09 | ₩61,585 | ₩63,336 | ₩61,064 | ₩62,427 | +1.37% | 370만 |
|---|
| 2026.06.08 | ₩63,550 | ₩63,844 | ₩59,888 | ₩61,077 | -3.89% | 422.7만 |
|---|
| 2026.06.05 | ₩61,692 | ₩63,977 | ₩61,318 | ₩63,456 | +2.86% | 175.5만 |
|---|
| 2026.06.04 | ₩63,229 | ₩64,178 | ₩61,197 | ₩61,973 | -1.99% | 213.1만 |
|---|
| 2026.06.03 | ₩61,705 | ₩62,841 | ₩61,612 | ₩62,267 | +0.91% | 230.7만 |
|---|
| 2026.06.02 | ₩63,322 | ₩63,937 | ₩61,946 | ₩61,986 | -2.11% | 164.6만 |
|---|
| 2026.06.01 | ₩64,579 | ₩65,354 | ₩62,962 | ₩63,122 | -2.26% | 174.4만 |
|---|
| 2026.05.29 | ₩66,049 | ₩66,049 | ₩64,405 | ₩65,341 | -1.07% | 361.5만 |
|---|
| 2026.05.28 | ₩68,107 | ₩68,107 | ₩66,009 | ₩66,102 | -2.94% | 323만 |
|---|
| 2026.05.27 | ₩68,254 | ₩68,254 | ₩67,365 | ₩67,439 | -1.19% | 205.5만 |
|---|
| 2026.05.26 | ₩67,586 | ₩68,254 | ₩67,024 | ₩68,160 | +0.85% | 320만 |
|---|
| 2026.05.22 | ₩67,359 | ₩67,359 | ₩65,755 | ₩67,078 | -0.42% | 380.6만 |
|---|
| 2026.05.21 | ₩67,960 | ₩68,000 | ₩66,533 | ₩66,998 | -1.42% | 784.1만 |
|---|
| 2026.05.20 | ₩68,307 | ₩69,123 | ₩67,646 | ₩69,069 | +1.12% | 194만 |
|---|
| 2026.05.19 | ₩66,717 | ₩67,980 | ₩66,196 | ₩67,907 | +1.78% | 170.1만 |
|---|
| 2026.05.18 | ₩65,822 | ₩67,038 | ₩65,808 | ₩66,944 | +1.71% | 141.5만 |
|---|
| 2026.05.15 | ₩68,481 | ₩68,588 | ₩65,915 | ₩65,955 | -3.69% | 332.2만 |
|---|
| 2026.05.14 | ₩69,056 | ₩69,470 | ₩67,506 | ₩68,348 | -1.03% | 212만 |
|---|
| 2026.05.13 | ₩68,428 | ₩69,484 | ₩67,853 | ₩68,976 | +0.80% | 214만 |
|---|
| 2026.05.12 | ₩67,332 | ₩69,256 | ₩66,924 | ₩68,789 | +2.16% | 261.3만 |
|---|
| 2026.05.11 | ₩68,575 | ₩70,098 | ₩67,225 | ₩67,332 | -1.81% | 278.1만 |
|---|
| 2026.05.08 | ₩66,156 | ₩69,751 | ₩66,156 | ₩69,109 | +4.46% | 266.4만 |
|---|
| 2026.05.07 | ₩66,690 | ₩66,958 | ₩65,574 | ₩66,289 | -0.60% | 180.2만 |
|---|
| 2026.05.06 | ₩66,784 | ₩67,024 | ₩65,407 | ₩66,851 | +0.10% | 269.1만 |
|---|
| 2026.05.05 | ₩67,185 | ₩67,679 | ₩65,608 | ₩66,396 | -1.17% | 278.3만 |
|---|
| 2026.05.04 | ₩66,677 | ₩67,733 | ₩66,650 | ₩66,998 | +0.48% | 230.7만 |
|---|
| 2026.05.01 | ₩67,826 | ₩68,174 | ₩67,024 | ₩67,024 | -1.18% | 181.9만 |
|---|
| 2026.04.30 | ₩67,198 | ₩68,160 | ₩66,918 | ₩67,866 | +0.99% | 134.2만 |
|---|
| 2026.04.29 | ₩66,998 | ₩67,920 | ₩66,436 | ₩67,105 | +0.16% | 190.1만 |
|---|
| 2026.04.28 | ₩67,586 | ₩68,481 | ₩66,811 | ₩67,252 | -0.49% | 189.4만 |
|---|
| 2026.04.27 | ₩67,933 | ₩67,933 | ₩66,410 | ₩67,252 | -1.00% | 188.7만 |
|---|
| 2026.04.24 | ₩67,586 | ₩67,960 | ₩66,898 | ₩66,958 | -0.93% | 190.7만 |
|---|
| 2026.04.23 | ₩64,579 | ₩67,813 | ₩63,997 | ₩67,599 | +4.68% | 250.5만 |
|---|
| 2026.04.22 | ₩66,463 | ₩66,717 | ₩63,423 | ₩63,830 | -3.96% | 204.1만 |
|---|
| 2026.04.21 | ₩67,011 | ₩67,065 | ₩65,461 | ₩66,182 | -1.24% | 245.2만 |
|---|
| 2026.04.20 | ₩66,583 | ₩67,479 | ₩65,995 | ₩67,105 | +0.78% | 162.6만 |
|---|
| 2026.04.17 | ₩67,907 | ₩68,247 | ₩65,808 | ₩66,276 | -2.40% | 264.9만 |
|---|
| 2026.04.16 | ₩66,009 | ₩67,927 | ₩65,888 | ₩67,599 | +2.41% | 228.2만 |
|---|
| 2026.04.15 | ₩64,993 | ₩66,370 | ₩64,646 | ₩66,129 | +1.75% | 222.3만 |
|---|
| 2026.04.14 | ₩64,164 | ₩65,514 | ₩63,710 | ₩65,247 | +1.69% | 181.4만 |
|---|
| 2026.04.13 | ₩65,568 | ₩65,982 | ₩63,610 | ₩64,338 | -1.88% | 188.5만 |
|---|
| 2026.04.10 | ₩65,621 | ₩66,597 | ₩65,434 | ₩65,795 | +0.26% | 250.2만 |
|---|
| 2026.04.09 | ₩64,592 | ₩66,898 | ₩64,352 | ₩65,635 | +1.61% | 227.1만 |
|---|
| 2026.04.08 | ₩64,953 | ₩65,601 | ₩64,432 | ₩64,686 | -0.41% | 372.9만 |
|---|
| 2026.04.07 | ₩62,855 | ₩63,777 | ₩62,694 | ₩63,616 | +1.21% | 243.1만 |
|---|
| 2026.04.06 | ₩63,443 | ₩63,997 | ₩62,614 | ₩63,002 | -0.70% | 219.6만 |
|---|
| 2026.04.02 | ₩63,242 | ₩64,859 | ₩63,035 | ₩64,271 | +1.63% | 205만 |
|---|
| 2026.04.01 | ₩63,576 | ₩63,910 | ₩62,811 | ₩63,510 | -0.11% | 168만 |
|---|
| 2026.03.31 | ₩63,002 | ₩63,997 | ₩62,407 | ₩63,028 | +0.04% | 268만 |
|---|
| 2026.03.30 | ₩63,790 | ₩63,790 | ₩62,394 | ₩62,721 | -1.68% | 197만 |
|---|
| 2026.03.27 | ₩63,429 | ₩63,830 | ₩62,935 | ₩62,988 | -0.70% | 127.4만 |
|---|
| 2026.03.26 | ₩63,683 | ₩64,231 | ₩63,155 | ₩63,363 | -0.50% | 123.2만 |
|---|
| 2026.03.25 | ₩64,886 | ₩65,341 | ₩63,844 | ₩64,071 | -1.26% | 210.1만 |
|---|
| 2026.03.24 | ₩63,670 | ₩64,926 | ₩63,095 | ₩64,485 | +1.28% | 247.9만 |
|---|
| 2026.03.23 | ₩65,902 | ₩65,942 | ₩64,098 | ₩64,245 | -2.51% | 314.7만 |
|---|
| 2026.03.20 | ₩67,666 | ₩67,853 | ₩63,991 | ₩64,298 | -4.98% | 771.7만 |
|---|
| 2026.03.19 | ₩70,018 | ₩70,459 | ₩67,893 | ₩68,321 | -2.42% | 251.7만 |
|---|
| 2026.03.18 | ₩70,980 | ₩71,154 | ₩70,232 | ₩70,259 | -1.02% | 293.8만 |
|---|
| 2026.03.17 | ₩70,686 | ₩71,325 | ₩70,065 | ₩70,874 | +0.26% | 234.7만 |
|---|
| 2026.03.16 | ₩70,620 | ₩71,569 | ₩70,192 | ₩70,432 | -0.26% | 296.7만 |
|---|
| 2026.03.13 | ₩70,473 | ₩71,281 | ₩69,256 | ₩69,711 | -1.08% | 306.7만 |
|---|
| 2026.03.12 | ₩70,045 | ₩70,706 | ₩68,829 | ₩69,671 | -0.53% | 289.5만 |
|---|
| 2026.03.11 | ₩69,951 | ₩70,994 | ₩69,764 | ₩70,566 | +0.88% | 282만 |
|---|
| 2026.03.10 | ₩69,484 | ₩71,756 | ₩69,350 | ₩70,807 | +1.90% | 358.5만 |
|---|
| 2026.03.09 | ₩69,109 | ₩69,958 | ₩67,773 | ₩69,751 | +0.93% | 261.2만 |
|---|
| 2026.03.06 | ₩68,615 | ₩69,617 | ₩68,461 | ₩68,842 | +0.33% | 230.1만 |
|---|
| 2026.03.05 | ₩68,508 | ₩69,738 | ₩68,040 | ₩69,657 | +1.68% | 311만 |
|---|
| 2026.03.04 | ₩69,684 | ₩69,764 | ₩68,575 | ₩69,323 | -0.52% | 307.8만 |
|---|
| 2026.03.03 | ₩69,317 | ₩70,633 | ₩68,708 | ₩69,991 | +0.97% | 220.7만 |
|---|
| 2026.03.02 | ₩69,818 | ₩71,315 | ₩69,096 | ₩70,700 | +1.26% | 268.4만 |
|---|
| 2026.02.27 | ₩70,513 | ₩73,065 | ₩69,337 | ₩69,818 | -0.99% | 508만 |
|---|
| 2026.02.26 | ₩71,127 | ₩71,555 | ₩70,453 | ₩71,087 | -0.06% | 231.9만 |
|---|
| 2026.02.25 | ₩70,312 | ₩71,087 | ₩70,192 | ₩70,727 | +0.59% | 162.4만 |
|---|
| 2026.02.24 | ₩70,446 | ₩70,660 | ₩69,083 | ₩70,165 | -0.40% | 250.3만 |
|---|
| 2026.02.23 | ₩69,858 | ₩70,486 | ₩69,604 | ₩70,446 | +0.84% | 207.1만 |
|---|
| 2026.02.20 | ₩70,005 | ₩70,406 | ₩69,123 | ₩69,403 | -0.86% | 185.5만 |
|---|
| 2026.02.19 | ₩69,951 | ₩70,366 | ₩69,417 | ₩69,724 | -0.32% | 190만 |
|---|
| 2026.02.18 | ₩70,753 | ₩70,963 | ₩69,631 | ₩69,858 | -1.27% | 200.4만 |
|---|
| 2026.02.17 | ₩69,537 | ₩70,880 | ₩69,296 | ₩70,833 | +1.86% | 176.1만 |
|---|
| 2026.02.13 | ₩69,002 | ₩70,125 | ₩68,695 | ₩69,230 | +0.33% | 248.4만 |
|---|
| 2026.02.12 | ₩69,283 | ₩69,978 | ₩68,287 | ₩69,096 | -0.27% | 302.6만 |
|---|
| 2026.02.11 | ₩68,414 | ₩69,711 | ₩67,826 | ₩68,869 | +0.66% | 214.8만 |
|---|
| 2026.02.10 | ₩65,955 | ₩67,639 | ₩65,488 | ₩67,452 | +2.27% | 180.8만 |
|---|
| 2026.02.09 | ₩65,073 | ₩66,249 | ₩64,934 | ₩65,995 | +1.42% | 178.3만 |
|---|
| 2026.02.06 | ₩64,819 | ₩66,193 | ₩64,205 | ₩65,180 | +0.56% | 232.2만 |
|---|
| 2026.02.05 | ₩61,906 | ₩64,585 | ₩61,578 | ₩64,378 | +3.99% | 310.7만 |
|---|
| 2026.02.04 | ₩64,458 | ₩64,638 | ₩62,267 | ₩62,574 | -2.92% | 275.1만 |
|---|
| 2026.02.03 | ₩64,178 | ₩64,438 | ₩61,932 | ₩64,392 | +0.33% | 340.3만 |
|---|
| 2026.02.02 | ₩62,400 | ₩63,897 | ₩61,919 | ₩63,590 | +1.91% | 364.7만 |
|---|
| 2026.01.30 | ₩62,815 | ₩64,205 | ₩62,106 | ₩62,694 | -0.19% | 2535.1만 |
|---|
| 2026.01.29 | ₩62,601 | ₩63,991 | ₩61,465 | ₩63,109 | +0.81% | 400만 |
|---|
| 2026.01.28 | ₩62,146 | ₩62,942 | ₩61,605 | ₩61,919 | -0.37% | 604.7만 |
|---|
| 2026.01.27 | ₩62,307 | ₩62,521 | ₩60,643 | ₩61,064 | -1.99% | 363.3만 |
|---|
| 2026.01.26 | ₩61,959 | ₩62,627 | ₩61,585 | ₩61,785 | -0.28% | 155.4만 |
|---|
| 2026.01.23 | ₩61,892 | ₩62,333 | ₩61,224 | ₩61,799 | -0.15% | 155.5만 |
|---|
| 2026.01.22 | ₩65,113 | ₩65,227 | ₩61,799 | ₩62,133 | -4.58% | 239.3만 |
|---|
| 2026.01.21 | ₩63,817 | ₩65,214 | ₩63,296 | ₩65,006 | +1.86% | 305.9만 |
|---|
| 2026.01.20 | ₩63,403 | ₩64,565 | ₩63,322 | ₩63,349 | -0.08% | 130.7만 |
|---|
| 2026.01.16 | ₩64,271 | ₩64,712 | ₩63,443 | ₩64,164 | -0.17% | 209.2만 |
|---|
| 2026.01.15 | ₩63,937 | ₩64,873 | ₩63,697 | ₩64,124 | +0.29% | 202.5만 |
|---|
| 2026.01.14 | ₩63,817 | ₩64,151 | ₩62,774 | ₩63,697 | -0.19% | 112.9만 |
|---|
| 2026.01.13 | ₩63,536 | ₩64,579 | ₩62,828 | ₩63,804 | +0.42% | 135.4만 |
|---|
| 2026.01.12 | ₩63,095 | ₩64,245 | ₩63,068 | ₩63,536 | +0.70% | 112만 |
|---|
| 2026.01.09 | ₩63,002 | ₩64,953 | ₩63,002 | ₩63,189 | +0.30% | 126.4만 |
|---|
| 2026.01.08 | ₩63,002 | ₩63,622 | ₩62,233 | ₩63,269 | +0.42% | 187.6만 |
|---|
| 2026.01.07 | ₩63,282 | ₩63,951 | ₩62,748 | ₩63,282 | 0.00% | 144.6만 |
|---|
| 2026.01.06 | ₩61,973 | ₩63,028 | ₩61,258 | ₩62,988 | +1.64% | 266.9만 |
|---|
| 2026.01.05 | ₩63,169 | ₩63,169 | ₩60,182 | ₩62,427 | -1.17% | 208.6만 |
|---|
| 2026.01.02 | ₩62,587 | ₩63,229 | ₩61,238 | ₩63,135 | +0.88% | 163만 |
|---|
| 2025.12.31 | ₩63,777 | ₩64,017 | ₩62,641 | ₩62,895 | -1.38% | 147.4만 |
|---|
| 2025.12.30 | ₩64,779 | ₩64,779 | ₩63,592 | ₩63,804 | -1.51% | 108.9만 |
|---|
| 2025.12.29 | ₩64,365 | ₩64,806 | ₩63,844 | ₩64,552 | +0.29% | 85.3만 |
|---|
| 2025.12.26 | ₩64,819 | ₩64,873 | ₩63,697 | ₩64,084 | -1.13% | 63.2만 |
|---|
| 2025.12.24 | ₩64,672 | ₩64,853 | ₩64,151 | ₩64,686 | +0.02% | 51.1만 |
|---|
| 2025.12.23 | ₩64,833 | ₩65,046 | ₩64,124 | ₩64,619 | -0.33% | 144만 |
|---|
| 2025.12.22 | ₩64,164 | ₩65,113 | ₩63,658 | ₩64,819 | +1.02% | 163.4만 |
|---|
| 2025.12.19 | ₩63,563 | ₩65,173 | ₩63,336 | ₩64,325 | +1.20% | 507.6만 |
|---|
| 2025.12.18 | ₩64,178 | ₩64,746 | ₩63,670 | ₩63,710 | -0.73% | 200.1만 |
|---|
| 2025.12.17 | ₩63,697 | ₩64,512 | ₩63,102 | ₩63,657 | -0.06% | 204.3만 |
|---|
| 2025.12.16 | ₩63,483 | ₩64,218 | ₩62,935 | ₩63,643 | +0.25% | 314만 |
|---|
| 2025.12.15 | ₩63,189 | ₩64,458 | ₩62,654 | ₩63,082 | -0.17% | 272.8만 |
|---|
| 2025.12.12 | ₩62,200 | ₩63,229 | ₩61,839 | ₩63,149 | +1.53% | 256.8만 |
|---|
| 2025.12.11 | ₩64,686 | ₩64,752 | ₩61,491 | ₩62,414 | -3.51% | 347만 |
|---|
| 2025.12.10 | ₩65,969 | ₩66,156 | ₩64,231 | ₩64,311 | -2.51% | 192.7만 |
|---|
| 2025.12.09 | ₩67,118 | ₩67,893 | ₩65,902 | ₩66,076 | -1.55% | 189.8만 |
|---|
| 2025.12.08 | ₩67,252 | ₩67,599 | ₩66,289 | ₩66,610 | -0.95% | 201.7만 |
|---|
| 2025.12.05 | ₩66,624 | ₩67,252 | ₩66,303 | ₩66,971 | +0.52% | 133만 |
|---|
| 2025.12.04 | ₩67,065 | ₩68,181 | ₩66,650 | ₩66,784 | -0.42% | 191.6만 |
|---|
| 2025.12.03 | ₩67,399 | ₩67,566 | ₩66,396 | ₩67,238 | -0.24% | 211.1만 |
|---|
| 2025.12.02 | ₩67,826 | ₩68,013 | ₩67,038 | ₩67,412 | -0.61% | 144.2만 |
|---|
| 2025.12.01 | ₩67,158 | ₩67,773 | ₩66,958 | ₩67,399 | +0.36% | 160.7만 |
|---|
| 2025.11.28 | ₩67,639 | ₩68,040 | ₩67,185 | ₩67,866 | +0.34% | 76.4만 |
|---|
| 2025.11.26 | ₩65,488 | ₩67,706 | ₩65,354 | ₩67,492 | +3.06% | 243.5만 |
|---|
| 2025.11.25 | ₩65,087 | ₩65,688 | ₩64,418 | ₩65,207 | +0.18% | 191.4만 |
|---|
| 2025.11.24 | ₩64,619 | ₩65,455 | ₩64,151 | ₩65,220 | +0.93% | 329.9만 |
|---|
| 2025.11.21 | ₩63,830 | ₩64,525 | ₩63,202 | ₩64,151 | +0.50% | 708.4만 |
|---|
| 2025.11.20 | ₩66,690 | ₩67,893 | ₩65,655 | ₩65,795 | -1.34% | 162.5만 |
|---|
| 2025.11.19 | ₩65,648 | ₩67,027 | ₩65,541 | ₩66,142 | +0.75% | 124.9만 |
|---|
| 2025.11.18 | ₩64,231 | ₩66,530 | ₩63,737 | ₩65,701 | +2.29% | 195.2만 |
|---|
| 2025.11.17 | ₩64,953 | ₩65,300 | ₩63,846 | ₩64,031 | -1.42% | 230.4만 |
|---|
| 2025.11.14 | ₩64,325 | ₩65,381 | ₩63,850 | ₩64,579 | +0.39% | 261.8만 |
|---|
| 2025.11.13 | ₩63,924 | ₩64,719 | ₩63,269 | ₩64,472 | +0.86% | 201.7만 |
|---|
| 2025.11.12 | ₩65,528 | ₩66,817 | ₩63,750 | ₩63,977 | -2.37% | 196.8만 |
|---|
| 2025.11.11 | ₩66,035 | ₩66,309 | ₩65,421 | ₩65,715 | -0.49% | 211.8만 |
|---|
| 2025.11.10 | ₩66,316 | ₩67,506 | ₩65,835 | ₩65,942 | -0.56% | 244.5만 |
|---|
| 2025.11.07 | ₩64,773 | ₩66,824 | ₩63,496 | ₩66,049 | +1.97% | 287.5만 |
|---|
| 2025.11.06 | ₩62,521 | ₩64,432 | ₩62,521 | ₩64,044 | +2.44% | 240.6만 |
|---|
| 2025.11.05 | ₩61,785 | ₩63,055 | ₩61,104 | ₩62,935 | +1.86% | 166.7만 |
|---|
| 2025.11.04 | ₩60,863 | ₩61,692 | ₩60,476 | ₩61,451 | +0.97% | 111.4만 |
|---|
| 2025.11.03 | ₩60,115 | ₩61,211 | ₩59,727 | ₩61,144 | +1.71% | 135.3만 |
|---|
| 2025.10.31 | ₩60,302 | ₩61,304 | ₩59,620 | ₩60,569 | +0.44% | 184.7만 |
|---|
| 2025.10.30 | ₩59,353 | ₩60,756 | ₩59,353 | ₩60,543 | +2.00% | 311.2만 |
|---|
| 2025.10.29 | ₩58,605 | ₩60,048 | ₩58,571 | ₩59,554 | +1.62% | 189.4만 |
|---|
| 2025.10.28 | ₩60,102 | ₩60,142 | ₩57,903 | ₩58,925 | -1.96% | 125.9만 |
|---|
| 2025.10.27 | ₩59,246 | ₩59,886 | ₩58,752 | ₩59,326 | +0.14% | 100.8만 |
|---|
| 2025.10.24 | ₩58,444 | ₩59,587 | ₩58,217 | ₩59,219 | +1.33% | 104.8만 |
|---|
| 2025.10.23 | ₩57,669 | ₩58,458 | ₩57,201 | ₩58,137 | +0.81% | 97.5만 |
|---|
| 2025.10.22 | ₩56,480 | ₩57,629 | ₩56,346 | ₩57,616 | +2.01% | 135.9만 |
|---|
| 2025.10.21 | ₩58,110 | ₩58,157 | ₩55,691 | ₩56,252 | -3.20% | 109.4만 |
|---|
| 2025.10.20 | ₩58,351 | ₩58,458 | ₩57,576 | ₩57,950 | -0.69% | 99.1만 |
|---|
| 2025.10.17 | ₩57,108 | ₩57,990 | ₩56,988 | ₩57,990 | +1.54% | 179.1만 |
|---|
| 2025.10.16 | ₩57,322 | ₩57,870 | ₩56,346 | ₩56,760 | -0.98% | 136.6만 |
|---|
| 2025.10.15 | ₩55,451 | ₩57,375 | ₩55,304 | ₩57,108 | +2.99% | 139.9만 |
|---|
| 2025.10.14 | ₩55,277 | ₩55,985 | ₩54,996 | ₩55,451 | +0.31% | 123.2만 |
|---|
| 2025.10.13 | ₩54,168 | ₩55,197 | ₩53,860 | ₩55,183 | +1.88% | 80.6만 |
|---|
| 2025.10.10 | ₩54,234 | ₩54,475 | ₩53,726 | ₩54,208 | -0.05% | 88.5만 |
|---|