시장 데이터를 불러오는 중
전체 종목
헬스피크 프로퍼티스 과거 주가
Healthpeak Properties, Inc. Common Stock · DOC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Healthpeak Properties, Inc. Common Stock · DOC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,871 | ₩25,340 | ₩24,737 | ₩25,192 | +1.29% | 605.8만 |
| 2026.10.08 | ₩24,991 | ₩25,032 | ₩24,589 | ₩24,817 | -0.70% | 1110.8만 |
| 2026.10.07 | ₩25,460 | ₩25,460 | ₩24,991 | ₩25,005 | -1.79% | 515.4만 |
| 2026.10.06 | ₩25,273 | ₩25,702 | ₩25,192 | ₩25,460 | +0.74% | 830.5만 |
| 2026.10.05 | ₩26,037 | ₩26,238 | ₩25,179 | ₩25,246 | -3.04% | 700.7만 |
| 2026.10.02 | ₩26,224 | ₩26,599 | ₩26,050 | ₩26,117 | -0.41% | 487.4만 |
| 2026.10.01 | ₩26,653 | ₩26,653 | ₩25,943 | ₩26,050 | -2.26% | 574만 |
| 2026.09.30 | ₩27,122 | ₩27,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,760 |
| -1.33% |
| 470만 |
| 2026.09.29 | ₩26,814 | ₩27,109 | ₩26,747 | ₩26,975 | +0.60% | 454.1만 |
|---|
| 2026.09.28 | ₩27,229 | ₩27,269 | ₩26,720 | ₩26,934 | -1.08% | 546.1만 |
|---|
| 2026.09.25 | ₩27,189 | ₩27,243 | ₩26,733 | ₩27,216 | +0.10% | 520.4만 |
|---|
| 2026.09.24 | ₩27,323 | ₩27,511 | ₩27,122 | ₩27,162 | -0.59% | 696.6만 |
|---|
| 2026.09.23 | ₩27,390 | ₩27,980 | ₩27,296 | ₩27,444 | +0.20% | 741.6만 |
|---|
| 2026.09.22 | ₩27,886 | ₩27,939 | ₩27,511 | ₩27,604 | -1.01% | 610.3만 |
|---|
| 2026.09.21 | ₩27,363 | ₩27,765 | ₩27,296 | ₩27,765 | +1.47% | 615.2만 |
|---|
| 2026.09.18 | ₩27,524 | ₩27,578 | ₩27,202 | ₩27,243 | -1.02% | 1023.1만 |
|---|
| 2026.09.17 | ₩27,551 | ₩27,792 | ₩27,403 | ₩27,470 | -0.29% | 669.3만 |
|---|
| 2026.09.16 | ₩27,055 | ₩27,323 | ₩26,934 | ₩27,269 | +0.79% | 491만 |
|---|
| 2026.09.15 | ₩27,149 | ₩27,336 | ₩26,841 | ₩27,015 | -0.49% | 425.6만 |
|---|
| 2026.09.14 | ₩27,135 | ₩27,457 | ₩26,894 | ₩27,296 | +0.59% | 358.9만 |
|---|
| 2026.09.11 | ₩27,484 | ₩27,537 | ₩27,082 | ₩27,202 | -1.02% | 357.1만 |
|---|
| 2026.09.10 | ₩27,430 | ₩27,591 | ₩27,189 | ₩27,296 | -0.49% | 385.9만 |
|---|
| 2026.09.09 | ₩27,444 | ₩27,564 | ₩27,068 | ₩27,323 | -0.44% | 384.1만 |
|---|
| 2026.09.08 | ₩27,470 | ₩27,752 | ₩27,403 | ₩27,484 | +0.05% | 358.2만 |
|---|
| 2026.09.04 | ₩28,060 | ₩28,341 | ₩27,631 | ₩27,671 | -1.38% | 316.8만 |
|---|
| 2026.09.03 | ₩28,422 | ₩28,516 | ₩27,899 | ₩28,181 | -0.85% | 425.4만 |
|---|
| 2026.09.02 | ₩27,765 | ₩28,315 | ₩27,631 | ₩28,181 | +1.50% | 563.7만 |
|---|
| 2026.09.01 | ₩27,872 | ₩28,181 | ₩27,685 | ₩27,899 | +0.10% | 450.4만 |
|---|
| 2026.08.31 | ₩27,966 | ₩28,140 | ₩27,725 | ₩27,899 | -0.24% | 559.6만 |
|---|
| 2026.08.28 | ₩28,596 | ₩28,636 | ₩28,060 | ₩28,087 | -1.78% | 309만 |
|---|
| 2026.08.27 | ₩28,757 | ₩28,864 | ₩28,422 | ₩28,435 | -1.12% | 343.3만 |
|---|
| 2026.08.26 | ₩29,025 | ₩29,212 | ₩28,837 | ₩28,918 | -0.37% | 430.2만 |
|---|
| 2026.08.25 | ₩29,105 | ₩29,186 | ₩28,810 | ₩29,025 | -0.28% | 420.5만 |
|---|
| 2026.08.24 | ₩28,864 | ₩29,172 | ₩28,690 | ₩28,985 | +0.42% | 403만 |
|---|
| 2026.08.21 | ₩28,542 | ₩28,717 | ₩28,100 | ₩28,676 | +0.47% | 574.6만 |
|---|
| 2026.08.20 | ₩27,725 | ₩28,569 | ₩27,725 | ₩28,408 | +2.46% | 480.9만 |
|---|
| 2026.08.19 | ₩27,511 | ₩27,832 | ₩27,430 | ₩27,819 | +1.12% | 335.9만 |
|---|
| 2026.08.18 | ₩27,336 | ₩27,819 | ₩27,336 | ₩27,390 | +0.20% | 444.6만 |
|---|
| 2026.08.17 | ₩27,618 | ₩27,671 | ₩27,336 | ₩27,578 | -0.15% | 451.5만 |
|---|
| 2026.08.14 | ₩27,832 | ₩27,993 | ₩27,738 | ₩27,859 | +0.10% | 295.2만 |
|---|
| 2026.08.13 | ₩27,980 | ₩28,087 | ₩27,738 | ₩27,886 | -0.34% | 322.1만 |
|---|
| 2026.08.12 | ₩27,738 | ₩27,926 | ₩27,537 | ₩27,685 | -0.19% | 408.7만 |
|---|
| 2026.08.11 | ₩27,980 | ₩28,127 | ₩27,430 | ₩27,484 | -1.77% | 507.2만 |
|---|
| 2026.08.10 | ₩28,542 | ₩28,542 | ₩27,993 | ₩28,006 | -1.88% | 556.3만 |
|---|
| 2026.08.07 | ₩28,261 | ₩28,690 | ₩28,154 | ₩28,690 | +1.52% | 409.4만 |
|---|
| 2026.08.06 | ₩29,454 | ₩29,494 | ₩28,221 | ₩28,274 | -4.00% | 819.8만 |
|---|
| 2026.08.05 | ₩29,480 | ₩30,070 | ₩29,145 | ₩29,199 | -0.95% | 1059.5만 |
|---|
| 2026.08.04 | ₩28,837 | ₩29,279 | ₩28,395 | ₩28,971 | +0.46% | 744.6만 |
|---|
| 2026.08.03 | ₩29,333 | ₩29,521 | ₩28,998 | ₩28,998 | -1.14% | 596.4만 |
|---|
| 2026.07.31 | ₩29,574 | ₩29,722 | ₩29,052 | ₩29,253 | -1.09% | 733.3만 |
|---|
| 2026.07.30 | ₩30,083 | ₩30,110 | ₩29,333 | ₩29,561 | -1.74% | 546.3만 |
|---|
| 2026.07.29 | ₩30,539 | ₩30,700 | ₩30,016 | ₩30,124 | -1.36% | 554만 |
|---|
| 2026.07.28 | ₩30,418 | ₩30,753 | ₩30,258 | ₩30,579 | +0.53% | 742.9만 |
|---|
| 2026.07.27 | ₩29,775 | ₩30,204 | ₩29,708 | ₩30,177 | +1.35% | 573.4만 |
|---|
| 2026.07.24 | ₩29,722 | ₩30,030 | ₩29,641 | ₩29,842 | +0.41% | 742.2만 |
|---|
| 2026.07.23 | ₩29,681 | ₩29,896 | ₩29,387 | ₩29,588 | -0.32% | 595.7만 |
|---|
| 2026.07.22 | ₩30,365 | ₩30,512 | ₩29,655 | ₩29,735 | -2.07% | 403.4만 |
|---|
| 2026.07.21 | ₩29,668 | ₩30,311 | ₩29,668 | ₩30,284 | +2.08% | 497.3만 |
|---|
| 2026.07.20 | ₩30,057 | ₩30,445 | ₩29,695 | ₩29,869 | -0.62% | 783.1만 |
|---|
| 2026.07.17 | ₩30,016 | ₩30,311 | ₩29,842 | ₩30,164 | +0.49% | 702.9만 |
|---|
| 2026.07.16 | ₩29,212 | ₩29,949 | ₩29,186 | ₩29,923 | +2.43% | 665.4만 |
|---|
| 2026.07.15 | ₩29,172 | ₩29,427 | ₩28,971 | ₩29,132 | -0.14% | 486.9만 |
|---|
| 2026.07.14 | ₩29,266 | ₩29,279 | ₩28,837 | ₩29,025 | -0.82% | 454.6만 |
|---|
| 2026.07.13 | ₩29,119 | ₩29,494 | ₩28,904 | ₩29,119 | 0.00% | 545.2만 |
|---|
| 2026.07.10 | ₩29,092 | ₩29,119 | ₩28,542 | ₩29,011 | -0.28% | 640.7만 |
|---|
| 2026.07.09 | ₩29,293 | ₩29,346 | ₩28,904 | ₩28,904 | -1.33% | 553.7만 |
|---|
| 2026.07.08 | ₩29,360 | ₩29,413 | ₩28,904 | ₩29,172 | -0.64% | 659.3만 |
|---|
| 2026.07.07 | ₩29,360 | ₩29,655 | ₩29,145 | ₩29,387 | +0.09% | 604.8만 |
|---|
| 2026.07.06 | ₩29,333 | ₩29,534 | ₩29,025 | ₩29,145 | -0.64% | 513.5만 |
|---|
| 2026.07.02 | ₩29,132 | ₩29,454 | ₩28,918 | ₩29,333 | +0.69% | 736.6만 |
|---|
| 2026.07.01 | ₩28,542 | ₩29,172 | ₩28,516 | ₩28,998 | +1.60% | 711.8만 |
|---|
| 2026.06.30 | ₩28,958 | ₩29,105 | ₩28,636 | ₩28,676 | -0.97% | 904.7만 |
|---|
| 2026.06.29 | ₩28,743 | ₩29,360 | ₩28,609 | ₩29,306 | +1.96% | 634.8만 |
|---|
| 2026.06.26 | ₩28,583 | ₩28,891 | ₩28,542 | ₩28,877 | +1.03% | 1020.5만 |
|---|
| 2026.06.25 | ₩28,087 | ₩28,462 | ₩27,872 | ₩28,449 | +1.29% | 677.9만 |
|---|
| 2026.06.24 | ₩27,417 | ₩27,993 | ₩27,350 | ₩27,899 | +1.76% | 813.8만 |
|---|
| 2026.06.23 | ₩26,814 | ₩27,712 | ₩26,787 | ₩27,551 | +2.75% | 521.5만 |
|---|
| 2026.06.22 | ₩26,519 | ₩26,867 | ₩26,238 | ₩26,774 | +0.96% | 694.6만 |
|---|
| 2026.06.18 | ₩26,358 | ₩26,439 | ₩26,050 | ₩26,211 | -0.56% | 1151.4만 |
|---|
| 2026.06.17 | ₩26,841 | ₩26,961 | ₩25,876 | ₩25,996 | -3.15% | 522.3만 |
|---|
| 2026.06.16 | ₩27,417 | ₩27,537 | ₩26,814 | ₩26,921 | -1.81% | 687.9만 |
|---|
| 2026.06.15 | ₩27,725 | ₩27,792 | ₩27,135 | ₩27,377 | -1.26% | 918.3만 |
|---|
| 2026.06.12 | ₩27,323 | ₩27,872 | ₩27,323 | ₩27,725 | +1.47% | 527.8만 |
|---|
| 2026.06.11 | ₩27,202 | ₩27,899 | ₩27,176 | ₩27,470 | +0.99% | 697만 |
|---|
| 2026.06.10 | ₩27,564 | ₩27,886 | ₩27,310 | ₩27,430 | -0.49% | 499.5만 |
|---|
| 2026.06.09 | ₩26,747 | ₩27,738 | ₩26,573 | ₩27,470 | +2.71% | 813만 |
|---|
| 2026.06.08 | ₩26,800 | ₩26,800 | ₩26,318 | ₩26,492 | -1.15% | 765.6만 |
|---|
| 2026.06.05 | ₩26,077 | ₩26,626 | ₩26,063 | ₩26,519 | +1.70% | 548.9만 |
|---|
| 2026.06.04 | ₩26,050 | ₩26,318 | ₩25,769 | ₩26,264 | +0.82% | 703.2만 |
|---|
| 2026.06.03 | ₩25,876 | ₩26,117 | ₩25,554 | ₩25,554 | -1.24% | 612.1만 |
|---|
| 2026.06.02 | ₩25,420 | ₩26,197 | ₩25,326 | ₩26,063 | +2.53% | 896.9만 |
|---|
| 2026.06.01 | ₩25,608 | ₩25,809 | ₩25,447 | ₩25,460 | -0.58% | 647.1만 |
|---|
| 2026.05.29 | ₩26,023 | ₩26,037 | ₩25,380 | ₩25,661 | -1.39% | 6192.6만 |
|---|
| 2026.05.28 | ₩26,479 | ₩26,532 | ₩26,023 | ₩26,144 | -1.27% | 922.8만 |
|---|
| 2026.05.27 | ₩26,975 | ₩27,162 | ₩26,492 | ₩26,626 | -1.29% | 709.6만 |
|---|
| 2026.05.26 | ₩26,465 | ₩26,908 | ₩26,211 | ₩26,841 | +1.42% | 642.5만 |
|---|
| 2026.05.22 | ₩26,465 | ₩26,653 | ₩26,291 | ₩26,439 | -0.10% | 563.1만 |
|---|
| 2026.05.21 | ₩26,130 | ₩26,452 | ₩25,943 | ₩26,318 | +0.72% | 399.4만 |
|---|
| 2026.05.20 | ₩25,903 | ₩26,452 | ₩25,728 | ₩26,345 | +1.71% | 581.4만 |
|---|
| 2026.05.19 | ₩25,903 | ₩26,104 | ₩25,795 | ₩25,862 | -0.16% | 386.3만 |
|---|
| 2026.05.18 | ₩25,916 | ₩26,385 | ₩25,876 | ₩26,117 | +0.78% | 712.2만 |
|---|
| 2026.05.15 | ₩26,037 | ₩26,278 | ₩25,795 | ₩25,943 | -0.36% | 1290.8만 |
|---|
| 2026.05.14 | ₩26,385 | ₩26,680 | ₩26,144 | ₩26,211 | -0.66% | 620.5만 |
|---|
| 2026.05.13 | ₩26,291 | ₩26,412 | ₩25,836 | ₩26,197 | -0.36% | 1029.9만 |
|---|
| 2026.05.12 | ₩26,546 | ₩26,573 | ₩25,916 | ₩26,506 | -0.15% | 659.4만 |
|---|
| 2026.05.11 | ₩26,197 | ₩26,599 | ₩26,130 | ₩26,479 | +1.07% | 846.8만 |
|---|
| 2026.05.08 | ₩26,385 | ₩26,626 | ₩25,929 | ₩26,318 | -0.25% | 722.9만 |
|---|
| 2026.05.07 | ₩26,130 | ₩26,345 | ₩25,340 | ₩26,345 | +0.82% | 1536.2만 |
|---|
| 2026.05.06 | ₩22,727 | ₩26,318 | ₩22,553 | ₩26,130 | +14.98% | 2853.4만 |
|---|
| 2026.05.05 | ₩21,856 | ₩22,218 | ₩21,682 | ₩22,124 | +1.23% | 776.3만 |
|---|
| 2026.05.04 | ₩21,789 | ₩22,258 | ₩21,628 | ₩21,829 | +0.18% | 903.5만 |
|---|
| 2026.05.01 | ₩21,682 | ₩22,137 | ₩21,534 | ₩22,003 | +1.48% | 955.6만 |
|---|
| 2026.04.30 | ₩21,454 | ₩21,775 | ₩21,414 | ₩21,668 | +1.00% | 929.7만 |
|---|
| 2026.04.29 | ₩21,360 | ₩21,722 | ₩21,360 | ₩21,427 | +0.31% | 790.9만 |
|---|
| 2026.04.28 | ₩21,749 | ₩21,896 | ₩21,038 | ₩21,507 | -1.11% | 996.5만 |
|---|
| 2026.04.27 | ₩22,070 | ₩22,311 | ₩21,588 | ₩21,708 | -1.64% | 600.9만 |
|---|
| 2026.04.24 | ₩21,976 | ₩22,204 | ₩21,695 | ₩22,017 | +0.18% | 827.5만 |
|---|
| 2026.04.23 | ₩21,950 | ₩22,070 | ₩21,454 | ₩21,990 | +0.18% | 1006만 |
|---|
| 2026.04.22 | ₩22,218 | ₩22,298 | ₩21,789 | ₩21,883 | -1.51% | 662.4만 |
|---|
| 2026.04.21 | ₩22,888 | ₩22,888 | ₩22,003 | ₩22,070 | -3.57% | 752.8만 |
|---|
| 2026.04.20 | ₩23,142 | ₩23,303 | ₩22,914 | ₩22,914 | -0.98% | 608.5만 |
|---|
| 2026.04.17 | ₩22,807 | ₩23,357 | ₩22,807 | ₩23,276 | +2.06% | 785.2만 |
|---|
| 2026.04.16 | ₩23,115 | ₩23,316 | ₩22,847 | ₩23,022 | -0.41% | 679.2만 |
|---|
| 2026.04.15 | ₩22,606 | ₩23,089 | ₩22,512 | ₩23,048 | +1.96% | 644.7만 |
|---|
| 2026.04.14 | ₩22,110 | ₩22,687 | ₩22,043 | ₩22,606 | +2.24% | 638.3만 |
|---|
| 2026.04.13 | ₩22,311 | ₩22,472 | ₩21,990 | ₩22,110 | -0.90% | 695.3만 |
|---|
| 2026.04.10 | ₩22,392 | ₩22,834 | ₩22,271 | ₩22,432 | +0.18% | 520.5만 |
|---|
| 2026.04.09 | ₩22,231 | ₩22,432 | ₩22,057 | ₩22,365 | +0.60% | 724만 |
|---|
| 2026.04.08 | ₩22,807 | ₩22,847 | ₩22,338 | ₩22,352 | -2.00% | 993만 |
|---|
| 2026.04.07 | ₩22,311 | ₩22,874 | ₩22,311 | ₩22,620 | +1.38% | 1039.2만 |
|---|
| 2026.04.06 | ₩21,936 | ₩22,512 | ₩21,842 | ₩22,338 | +1.83% | 926.3만 |
|---|
| 2026.04.02 | ₩21,869 | ₩22,204 | ₩21,507 | ₩22,137 | +1.23% | 862.8만 |
|---|
| 2026.04.01 | ₩21,976 | ₩22,110 | ₩21,427 | ₩21,950 | -0.12% | 1153.9만 |
|---|
| 2026.03.31 | ₩22,579 | ₩22,633 | ₩21,923 | ₩22,017 | -2.49% | 1317.7만 |
|---|
| 2026.03.30 | ₩22,526 | ₩22,593 | ₩22,097 | ₩22,177 | -1.55% | 703.7만 |
|---|
| 2026.03.27 | ₩22,486 | ₩22,526 | ₩22,057 | ₩22,231 | -1.13% | 894.4만 |
|---|
| 2026.03.26 | ₩22,419 | ₩22,955 | ₩22,405 | ₩22,499 | +0.36% | 659.5만 |
|---|
| 2026.03.25 | ₩22,432 | ₩22,740 | ₩22,191 | ₩22,526 | +0.42% | 825.1만 |
|---|
| 2026.03.24 | ₩22,874 | ₩23,156 | ₩22,325 | ₩22,378 | -2.17% | 809.6만 |
|---|
| 2026.03.23 | ₩23,209 | ₩23,330 | ₩22,928 | ₩23,008 | -0.87% | 958.9만 |
|---|
| 2026.03.20 | ₩23,598 | ₩23,665 | ₩22,754 | ₩22,847 | -3.18% | 1375.5만 |
|---|
| 2026.03.19 | ₩23,290 | ₩23,919 | ₩23,249 | ₩23,759 | +2.01% | 1005.8만 |
|---|
| 2026.03.18 | ₩23,558 | ₩23,759 | ₩23,303 | ₩23,303 | -1.08% | 693.2만 |
|---|
| 2026.03.17 | ₩23,343 | ₩23,826 | ₩23,276 | ₩23,651 | +1.32% | 989.9만 |
|---|
| 2026.03.16 | ₩22,968 | ₩23,357 | ₩22,847 | ₩23,263 | +1.28% | 728.7만 |
|---|
| 2026.03.13 | ₩23,022 | ₩23,182 | ₩22,620 | ₩22,754 | -1.16% | 689.9만 |
|---|
| 2026.03.12 | ₩22,861 | ₩22,981 | ₩22,606 | ₩22,646 | -0.94% | 623.9만 |
|---|
| 2026.03.11 | ₩23,209 | ₩23,249 | ₩22,700 | ₩22,874 | -1.44% | 509.2만 |
|---|
| 2026.03.10 | ₩23,316 | ₩23,450 | ₩23,102 | ₩23,316 | 0.00% | 538.3만 |
|---|
| 2026.03.09 | ₩22,780 | ₩23,450 | ₩22,526 | ₩23,343 | +2.47% | 585.3만 |
|---|
| 2026.03.06 | ₩22,928 | ₩23,290 | ₩22,727 | ₩23,156 | +0.99% | 505.1만 |
|---|
| 2026.03.05 | ₩23,316 | ₩23,558 | ₩23,089 | ₩23,330 | +0.06% | 508.3만 |
|---|
| 2026.03.04 | ₩23,450 | ₩23,665 | ₩23,102 | ₩23,651 | +0.86% | 692.1만 |
|---|
| 2026.03.03 | ₩23,263 | ₩23,651 | ₩22,821 | ₩23,437 | +0.75% | 662.2만 |
|---|
| 2026.03.02 | ₩23,424 | ₩23,745 | ₩23,142 | ₩23,625 | +0.86% | 595.2만 |
|---|
| 2026.02.27 | ₩23,477 | ₩24,053 | ₩23,424 | ₩23,692 | +0.91% | 1332.5만 |
|---|
| 2026.02.26 | ₩23,517 | ₩23,718 | ₩23,397 | ₩23,464 | -0.23% | 609.8만 |
|---|
| 2026.02.25 | ₩23,196 | ₩23,464 | ₩22,847 | ₩23,464 | +1.16% | 585.7만 |
|---|
| 2026.02.24 | ₩23,196 | ₩23,450 | ₩23,035 | ₩23,115 | -0.35% | 629.5만 |
|---|
| 2026.02.23 | ₩22,727 | ₩23,531 | ₩22,727 | ₩23,182 | +2.00% | 1021.9만 |
|---|
| 2026.02.20 | ₩22,888 | ₩22,941 | ₩22,459 | ₩22,767 | -0.53% | 1798.3만 |
|---|
| 2026.02.19 | ₩23,048 | ₩23,276 | ₩22,767 | ₩22,861 | -0.81% | 598.3만 |
|---|
| 2026.02.18 | ₩23,022 | ₩23,196 | ₩22,834 | ₩22,941 | -0.35% | 856.6만 |
|---|
| 2026.02.17 | ₩22,539 | ₩23,182 | ₩22,392 | ₩23,075 | +2.38% | 1059.7만 |
|---|
| 2026.02.13 | ₩21,842 | ₩22,512 | ₩21,816 | ₩22,378 | +2.45% | 943.6만 |
|---|
| 2026.02.12 | ₩22,780 | ₩22,968 | ₩21,695 | ₩21,816 | -4.24% | 1705.9만 |
|---|
| 2026.02.11 | ₩23,022 | ₩23,048 | ₩22,579 | ₩22,727 | -1.28% | 1607.7만 |
|---|
| 2026.02.10 | ₩22,687 | ₩23,022 | ₩22,606 | ₩22,780 | +0.41% | 838.6만 |
|---|
| 2026.02.09 | ₩22,539 | ₩22,646 | ₩22,244 | ₩22,566 | +0.12% | 570.9만 |
|---|
| 2026.02.06 | ₩22,419 | ₩22,713 | ₩22,311 | ₩22,579 | +0.72% | 834만 |
|---|
| 2026.02.05 | ₩22,486 | ₩22,981 | ₩22,338 | ₩22,352 | -0.60% | 1018.3만 |
|---|
| 2026.02.04 | ₩22,124 | ₩22,526 | ₩21,735 | ₩22,486 | +1.64% | 1457.9만 |
|---|
| 2026.02.03 | ₩22,110 | ₩22,512 | ₩21,856 | ₩22,043 | -0.30% | 1936.5만 |
|---|
| 2026.02.02 | ₩23,022 | ₩23,209 | ₩22,553 | ₩22,673 | -1.51% | 1170만 |
|---|
| 2026.01.30 | ₩23,035 | ₩23,129 | ₩22,593 | ₩23,102 | +0.29% | 1242만 |
|---|
| 2026.01.29 | ₩23,129 | ₩23,290 | ₩22,794 | ₩22,968 | -0.70% | 1228.7만 |
|---|
| 2026.01.28 | ₩23,799 | ₩23,812 | ₩22,928 | ₩22,981 | -3.43% | 994.8만 |
|---|
| 2026.01.27 | ₩23,772 | ₩23,906 | ₩23,370 | ₩23,732 | -0.17% | 835.3만 |
|---|
| 2026.01.26 | ₩24,308 | ₩24,375 | ₩23,678 | ₩23,799 | -2.09% | 747.6만 |
|---|
| 2026.01.23 | ₩23,839 | ₩24,281 | ₩23,638 | ₩24,228 | +1.63% | 799.4만 |
|---|
| 2026.01.22 | ₩24,027 | ₩24,161 | ₩23,692 | ₩23,839 | -0.78% | 1009.4만 |
|---|
| 2026.01.21 | ₩24,013 | ₩24,094 | ₩23,598 | ₩24,000 | -0.06% | 913만 |
|---|
| 2026.01.20 | ₩23,625 | ₩24,000 | ₩23,343 | ₩23,893 | +1.13% | 874.9만 |
|---|
| 2026.01.16 | ₩23,236 | ₩23,906 | ₩23,182 | ₩23,893 | +2.83% | 929.1만 |
|---|
| 2026.01.15 | ₩23,249 | ₩23,544 | ₩23,156 | ₩23,517 | +1.15% | 779.9만 |
|---|
| 2026.01.14 | ₩22,713 | ₩23,142 | ₩22,445 | ₩23,129 | +1.83% | 839.6만 |
|---|
| 2026.01.13 | ₩22,512 | ₩22,780 | ₩22,365 | ₩22,700 | +0.83% | 723.5만 |
|---|
| 2026.01.12 | ₩22,512 | ₩22,767 | ₩22,325 | ₩22,526 | +0.06% | 1003.6만 |
|---|
| 2026.01.09 | ₩22,901 | ₩22,955 | ₩22,392 | ₩22,392 | -2.22% | 796.4만 |
|---|
| 2026.01.08 | ₩22,620 | ₩22,888 | ₩22,258 | ₩22,834 | +0.95% | 1060.9만 |
|---|
| 2026.01.07 | ₩22,352 | ₩23,236 | ₩22,298 | ₩22,700 | +1.56% | 1467.9만 |
|---|
| 2026.01.06 | ₩21,909 | ₩22,151 | ₩21,856 | ₩22,110 | +0.92% | 1219.9만 |
|---|
| 2026.01.05 | ₩21,708 | ₩22,311 | ₩21,534 | ₩21,963 | +1.17% | 1258.7만 |
|---|
| 2026.01.02 | ₩21,494 | ₩21,722 | ₩21,253 | ₩21,708 | +1.00% | 671.8만 |
|---|
| 2025.12.31 | ₩21,682 | ₩21,682 | ₩21,454 | ₩21,548 | -0.62% | 484.3만 |
|---|
| 2025.12.30 | ₩21,548 | ₩21,735 | ₩21,494 | ₩21,682 | +0.62% | 652.8만 |
|---|
| 2025.12.29 | ₩21,601 | ₩21,829 | ₩21,494 | ₩21,521 | -0.37% | 737.9만 |
|---|
| 2025.12.26 | ₩21,440 | ₩21,615 | ₩21,373 | ₩21,588 | +0.69% | 465.4만 |
|---|
| 2025.12.24 | ₩21,132 | ₩21,507 | ₩21,092 | ₩21,481 | +1.65% | 590.9만 |
|---|
| 2025.12.23 | ₩21,414 | ₩21,440 | ₩21,052 | ₩21,146 | -1.25% | 894.5만 |
|---|
| 2025.12.22 | ₩21,440 | ₩21,561 | ₩21,347 | ₩21,494 | +0.25% | 803만 |
|---|
| 2025.12.19 | ₩21,762 | ₩21,842 | ₩21,414 | ₩21,427 | -1.54% | 1235.7만 |
|---|
| 2025.12.18 | ₩22,137 | ₩22,204 | ₩21,950 | ₩21,990 | -0.67% | 712.7만 |
|---|
| 2025.12.17 | ₩21,923 | ₩22,271 | ₩21,896 | ₩21,976 | +0.24% | 769.6만 |
|---|
| 2025.12.16 | ₩22,084 | ₩22,325 | ₩21,856 | ₩21,923 | -0.73% | 1022.8만 |
|---|
| 2025.12.15 | ₩22,365 | ₩22,566 | ₩22,204 | ₩22,325 | -0.18% | 636.3만 |
|---|
| 2025.12.12 | ₩22,338 | ₩22,633 | ₩22,177 | ₩22,271 | -0.30% | 617.8만 |
|---|
| 2025.12.11 | ₩22,258 | ₩22,566 | ₩22,030 | ₩22,352 | +0.42% | 950.3만 |
|---|
| 2025.12.10 | ₩22,137 | ₩22,512 | ₩22,057 | ₩22,285 | +0.67% | 938.5만 |
|---|
| 2025.12.09 | ₩22,445 | ₩22,700 | ₩22,043 | ₩22,097 | -1.55% | 655.7만 |
|---|
| 2025.12.08 | ₩22,780 | ₩22,821 | ₩22,419 | ₩22,432 | -1.53% | 718.7만 |
|---|
| 2025.12.05 | ₩22,981 | ₩23,102 | ₩22,780 | ₩22,807 | -0.76% | 635.8만 |
|---|
| 2025.12.04 | ₩23,115 | ₩23,276 | ₩22,981 | ₩23,022 | -0.41% | 756.4만 |
|---|
| 2025.12.03 | ₩24,080 | ₩24,241 | ₩23,102 | ₩23,169 | -3.78% | 1166.8만 |
|---|
| 2025.12.02 | ₩24,415 | ₩24,469 | ₩23,852 | ₩24,174 | -0.99% | 645.1만 |
|---|
| 2025.12.01 | ₩24,321 | ₩24,482 | ₩24,201 | ₩24,375 | +0.22% | 849.9만 |
|---|
| 2025.11.28 | ₩24,375 | ₩24,522 | ₩24,362 | ₩24,469 | +0.38% | 223.1만 |
|---|
| 2025.11.26 | ₩24,187 | ₩24,589 | ₩24,147 | ₩24,415 | +0.94% | 469.4만 |
|---|
| 2025.11.25 | ₩24,053 | ₩24,388 | ₩23,852 | ₩24,268 | +0.89% | 449.3만 |
|---|
| 2025.11.24 | ₩23,906 | ₩24,147 | ₩23,866 | ₩23,919 | +0.06% | 746.3만 |
|---|
| 2025.11.21 | ₩23,464 | ₩24,094 | ₩23,357 | ₩23,906 | +1.88% | 712.5만 |
|---|
| 2025.11.20 | ₩23,785 | ₩23,960 | ₩23,290 | ₩23,316 | -1.97% | 583만 |
|---|
| 2025.11.19 | ₩23,745 | ₩23,866 | ₩23,544 | ₩23,598 | -0.62% | 602.2만 |
|---|
| 2025.11.18 | ₩23,223 | ₩23,732 | ₩23,156 | ₩23,705 | +2.08% | 781.4만 |
|---|
| 2025.11.17 | ₩23,330 | ₩23,584 | ₩23,089 | ₩23,169 | -0.69% | 660.2만 |
|---|
| 2025.11.14 | ₩23,303 | ₩23,437 | ₩23,196 | ₩23,249 | -0.23% | 624만 |
|---|
| 2025.11.13 | ₩23,638 | ₩23,759 | ₩23,383 | ₩23,464 | -0.74% | 544.5만 |
|---|
| 2025.11.12 | ₩23,852 | ₩23,973 | ₩23,584 | ₩23,638 | -0.90% | 546.1만 |
|---|
| 2025.11.11 | ₩23,852 | ₩24,067 | ₩23,625 | ₩23,986 | +0.56% | 486.7만 |
|---|
| 2025.11.10 | ₩23,906 | ₩24,013 | ₩23,571 | ₩23,718 | -0.78% | 730.4만 |
|---|
| 2025.11.07 | ₩23,625 | ₩23,933 | ₩23,598 | ₩23,879 | +1.08% | 817.6만 |
|---|
| 2025.11.06 | ₩23,986 | ₩24,147 | ₩23,517 | ₩23,531 | -1.90% | 636.7만 |
|---|
| 2025.11.05 | ₩23,665 | ₩24,053 | ₩23,544 | ₩23,946 | +1.19% | 946.8만 |
|---|
| 2025.11.04 | ₩23,705 | ₩23,799 | ₩23,397 | ₩23,504 | -0.85% | 738.4만 |
|---|
| 2025.11.03 | ₩23,732 | ₩23,879 | ₩23,410 | ₩23,705 | -0.11% | 903.4만 |
|---|
| 2025.10.31 | ₩23,517 | ₩24,187 | ₩23,303 | ₩24,053 | +2.28% | 965.3만 |
|---|
| 2025.10.30 | ₩23,477 | ₩24,000 | ₩23,450 | ₩23,544 | +0.29% | 962.9만 |
|---|
| 2025.10.29 | ₩23,986 | ₩24,214 | ₩23,357 | ₩23,558 | -1.79% | 889.7만 |
|---|
| 2025.10.28 | ₩25,273 | ₩25,353 | ₩23,973 | ₩24,161 | -4.40% | 1347.5만 |
|---|
| 2025.10.27 | ₩25,125 | ₩25,849 | ₩24,951 | ₩25,541 | +1.65% | 916.7만 |
|---|
| 2025.10.24 | ₩25,085 | ₩25,916 | ₩24,790 | ₩25,139 | +0.21% | 940.9만 |
|---|
| 2025.10.23 | ₩25,032 | ₩25,032 | ₩24,643 | ₩24,844 | -0.75% | 731.9만 |
|---|
| 2025.10.22 | ₩24,924 | ₩25,125 | ₩24,777 | ₩24,951 | +0.11% | 619.6만 |
|---|
| 2025.10.21 | ₩25,125 | ₩25,179 | ₩24,844 | ₩24,898 | -0.91% | 481.1만 |
|---|
| 2025.10.20 | ₩25,018 | ₩25,192 | ₩24,938 | ₩25,085 | +0.27% | 430.9만 |
|---|
| 2025.10.17 | ₩24,589 | ₩24,978 | ₩24,576 | ₩24,857 | +1.09% | 761.8만 |
|---|
| 2025.10.16 | ₩24,924 | ₩25,152 | ₩24,656 | ₩24,723 | -0.81% | 2595.5만 |
|---|
| 2025.10.15 | ₩24,415 | ₩24,857 | ₩24,388 | ₩24,804 | +1.59% | 2047.5만 |
|---|
| 2025.10.14 | ₩23,852 | ₩24,362 | ₩23,464 | ₩24,308 | +1.91% | 1929.2만 |
|---|
| 2025.10.13 | ₩24,201 | ₩24,335 | ₩23,893 | ₩24,067 | -0.55% | 1258.7만 |
|---|
| 2025.10.10 | ₩24,737 | ₩24,777 | ₩24,120 | ₩24,187 | -2.22% | 1397.1만 |
|---|