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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩67,270 | ₩68,466 | ₩65,827 | ₩67,898 | +0.93% | 1706.7만 |
| 2026.09.28–2026.10.02 | ₩69,556 | ₩70,130 | ₩67,310 | ₩67,831 | -2.48% | 1314.9만 |
| 2026.09.21–2026.09.25 | ₩71,039 | ₩71,039 | ₩68,580 | ₩69,529 | -2.13% | 1448.4만 |
| 2026.09.14–2026.09.18 | ₩72,710 | ₩73,144 | ₩69,409 | ₩69,703 | -4.14% | 2594.7만 |
| 2026.09.08–2026.09.11 | ₩72,509 | ₩74,153 | ₩71,507 | ₩71,614 | -1.24% | 920.9만 |
| 2026.08.31–2026.09.04 | ₩74,006 | ₩75,891 | ₩73,091 | ₩73,138 | -1.17% | 1211.8만 |
| 2026.08.24–2026.08.28 | ₩75,062 | ₩76,800 | ₩74,127 | ₩74,220 | -1.12% | 1406.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,750 |
| ₩75,169 |
| ₩72,242 |
| ₩74,755 |
| +2.76% |
| 1115.5만 |
| 2026.08.10–2026.08.14 | ₩75,784 | ₩75,784 | ₩69,943 | ₩72,590 | -4.22% | 2507.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,512 | ₩76,720 | ₩71,085 | ₩75,838 | +3.16% | 1078.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩76,853 | ₩78,457 | ₩73,285 | ₩74,314 | -3.30% | 1155만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,319 | ₩77,548 | ₩74,930 | ₩76,773 | +0.60% | 1063.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩72,202 | ₩77,167 | ₩71,708 | ₩76,399 | +5.81% | 1112.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,646 | ₩74,514 | ₩70,157 | ₩71,601 | -2.78% | 1610.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,767 | ₩73,632 | ₩67,604 | ₩73,565 | +6.98% | 1782.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,886 | ₩69,288 | ₩61,884 | ₩68,166 | +8.40% | 4224.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,204 | ₩63,501 | ₩61,162 | ₩62,178 | -0.04% | 1497.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,554 | ₩63,848 | ₩59,892 | ₩62,565 | -1.56% | 1353.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,584 | ₩65,359 | ₩61,202 | ₩63,461 | -1.74% | 958.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,591 | ₩68,259 | ₩64,410 | ₩65,345 | -3.32% | 1209.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,827 | ₩69,128 | ₩65,760 | ₩67,083 | +1.91% | 1670.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,580 | ₩70,104 | ₩65,920 | ₩65,960 | -3.82% | 1297.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,682 | ₩69,756 | ₩65,412 | ₩69,115 | +3.65% | 1224.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,938 | ₩68,486 | ₩66,415 | ₩67,029 | -1.34% | 884.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,588 | ₩67,965 | ₩63,427 | ₩66,963 | +0.56% | 1053.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,573 | ₩68,252 | ₩63,615 | ₩66,281 | +1.08% | 1085.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩63,447 | ₩66,903 | ₩62,619 | ₩65,800 | +3.71% | 1312.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,795 | ₩64,864 | ₩62,398 | ₩64,276 | +0.75% | 838만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,907 | ₩65,947 | ₩62,940 | ₩62,993 | -4.42% | 1023.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,625 | ₩71,574 | ₩63,995 | ₩64,303 | -8.95% | 1848.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩69,115 | ₩71,761 | ₩67,778 | ₩69,716 | +0.87% | 1497.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,823 | ₩71,320 | ₩68,045 | ₩68,847 | -1.40% | 1338만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,863 | ₩73,071 | ₩69,088 | ₩69,823 | -0.06% | 1359.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,542 | ₩70,968 | ₩69,128 | ₩69,409 | -0.19% | 751.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,078 | ₩70,130 | ₩64,939 | ₩69,235 | +6.39% | 1124.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩62,405 | ₩66,198 | ₩61,583 | ₩65,185 | +4.45% | 1523만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,964 | ₩64,209 | ₩60,647 | ₩62,699 | +1.19% | 4058.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,407 | ₩65,232 | ₩61,229 | ₩61,803 | -2.53% | 831.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,100 | ₩64,878 | ₩62,779 | ₩64,169 | +1.69% | 771.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,173 | ₩64,958 | ₩60,186 | ₩63,194 | +0.03% | 934.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,370 | ₩64,811 | ₩61,242 | ₩63,140 | -1.91% | 504.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩64,169 | ₩65,118 | ₩63,663 | ₩64,089 | -0.12% | 421.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,194 | ₩65,178 | ₩62,659 | ₩64,330 | +1.80% | 1498.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,257 | ₩67,898 | ₩61,496 | ₩63,153 | -6.10% | 1188만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,163 | ₩68,186 | ₩66,308 | ₩66,976 | -0.28% | 840.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,624 | ₩68,045 | ₩64,156 | ₩67,872 | +5.03% | 841.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,958 | ₩67,898 | ₩63,207 | ₩64,156 | -1.23% | 1421.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,321 | ₩67,511 | ₩63,274 | ₩64,584 | -2.62% | 1116.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,119 | ₩66,829 | ₩59,732 | ₩66,054 | +9.87% | 941.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,251 | ₩61,309 | ₩57,907 | ₩60,574 | +2.23% | 911.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,355 | ₩59,591 | ₩55,695 | ₩59,224 | +1.49% | 546.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,172 | ₩57,994 | ₩53,864 | ₩57,994 | +7.06% | 659.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,238 | ₩54,479 | ₩53,731 | ₩54,212 | -0.05% | 88.5만 |
|---|