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 | ₩24,889 | ₩25,358 | ₩24,754 | ₩25,210 | +1.29% | 605.8만 |
| 2026.10.08 | ₩25,009 | ₩25,050 | ₩24,607 | ₩24,835 | -0.70% | 1110.8만 |
| 2026.10.07 | ₩25,479 | ₩25,479 | ₩25,009 | ₩25,023 | -1.79% | 515.4만 |
| 2026.10.06 | ₩25,291 | ₩25,720 | ₩25,210 | ₩25,479 | +0.74% | 830.5만 |
| 2026.10.05 | ₩26,055 | ₩26,256 | ₩25,197 | ₩25,264 | -3.04% | 700.7만 |
| 2026.10.02 | ₩26,243 | ₩26,618 | ₩26,069 | ₩26,136 | -0.41% | 487.4만 |
| 2026.10.01 | ₩26,672 | ₩26,672 | ₩25,961 | ₩26,069 | -2.26% | 574만 |
| 2026.09.30 | ₩27,141 | ₩27,155 | ₩26,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,779 |
| -1.33% |
| 470만 |
| 2026.09.29 | ₩26,833 | ₩27,128 | ₩26,766 | ₩26,994 | +0.60% | 454.1만 |
|---|
| 2026.09.28 | ₩27,249 | ₩27,289 | ₩26,739 | ₩26,954 | -1.08% | 546.1만 |
|---|
| 2026.09.25 | ₩27,208 | ₩27,262 | ₩26,753 | ₩27,235 | +0.10% | 520.4만 |
|---|
| 2026.09.24 | ₩27,343 | ₩27,530 | ₩27,141 | ₩27,182 | -0.59% | 696.6만 |
|---|
| 2026.09.23 | ₩27,410 | ₩28,000 | ₩27,316 | ₩27,463 | +0.20% | 741.6만 |
|---|
| 2026.09.22 | ₩27,906 | ₩27,959 | ₩27,530 | ₩27,624 | -1.01% | 610.3만 |
|---|
| 2026.09.21 | ₩27,383 | ₩27,785 | ₩27,316 | ₩27,785 | +1.47% | 615.2만 |
|---|
| 2026.09.18 | ₩27,544 | ₩27,597 | ₩27,222 | ₩27,262 | -1.02% | 1023.1만 |
|---|
| 2026.09.17 | ₩27,571 | ₩27,812 | ₩27,423 | ₩27,490 | -0.29% | 669.3만 |
|---|
| 2026.09.16 | ₩27,074 | ₩27,343 | ₩26,954 | ₩27,289 | +0.79% | 491만 |
|---|
| 2026.09.15 | ₩27,168 | ₩27,356 | ₩26,860 | ₩27,034 | -0.49% | 425.6만 |
|---|
| 2026.09.14 | ₩27,155 | ₩27,477 | ₩26,913 | ₩27,316 | +0.59% | 358.9만 |
|---|
| 2026.09.11 | ₩27,504 | ₩27,557 | ₩27,101 | ₩27,222 | -1.02% | 357.1만 |
|---|
| 2026.09.10 | ₩27,450 | ₩27,611 | ₩27,208 | ₩27,316 | -0.49% | 385.9만 |
|---|
| 2026.09.09 | ₩27,463 | ₩27,584 | ₩27,088 | ₩27,343 | -0.44% | 384.1만 |
|---|
| 2026.09.08 | ₩27,490 | ₩27,772 | ₩27,423 | ₩27,504 | +0.05% | 358.2만 |
|---|
| 2026.09.04 | ₩28,080 | ₩28,362 | ₩27,651 | ₩27,691 | -1.38% | 316.8만 |
|---|
| 2026.09.03 | ₩28,442 | ₩28,536 | ₩27,919 | ₩28,201 | -0.85% | 425.4만 |
|---|
| 2026.09.02 | ₩27,785 | ₩28,335 | ₩27,651 | ₩28,201 | +1.50% | 563.7만 |
|---|
| 2026.09.01 | ₩27,892 | ₩28,201 | ₩27,705 | ₩27,919 | +0.10% | 450.4만 |
|---|
| 2026.08.31 | ₩27,986 | ₩28,161 | ₩27,745 | ₩27,919 | -0.24% | 559.6만 |
|---|
| 2026.08.28 | ₩28,617 | ₩28,657 | ₩28,080 | ₩28,107 | -1.78% | 309만 |
|---|
| 2026.08.27 | ₩28,777 | ₩28,885 | ₩28,442 | ₩28,456 | -1.12% | 343.3만 |
|---|
| 2026.08.26 | ₩29,046 | ₩29,233 | ₩28,858 | ₩28,938 | -0.37% | 430.2만 |
|---|
| 2026.08.25 | ₩29,126 | ₩29,207 | ₩28,831 | ₩29,046 | -0.28% | 420.5만 |
|---|
| 2026.08.24 | ₩28,885 | ₩29,193 | ₩28,710 | ₩29,005 | +0.42% | 403만 |
|---|
| 2026.08.21 | ₩28,563 | ₩28,737 | ₩28,120 | ₩28,697 | +0.47% | 574.6만 |
|---|
| 2026.08.20 | ₩27,745 | ₩28,590 | ₩27,745 | ₩28,429 | +2.46% | 480.9만 |
|---|
| 2026.08.19 | ₩27,530 | ₩27,852 | ₩27,450 | ₩27,839 | +1.12% | 335.9만 |
|---|
| 2026.08.18 | ₩27,356 | ₩27,839 | ₩27,356 | ₩27,410 | +0.20% | 444.6만 |
|---|
| 2026.08.17 | ₩27,638 | ₩27,691 | ₩27,356 | ₩27,597 | -0.15% | 451.5만 |
|---|
| 2026.08.14 | ₩27,852 | ₩28,013 | ₩27,758 | ₩27,879 | +0.10% | 295.2만 |
|---|
| 2026.08.13 | ₩28,000 | ₩28,107 | ₩27,758 | ₩27,906 | -0.34% | 322.1만 |
|---|
| 2026.08.12 | ₩27,758 | ₩27,946 | ₩27,557 | ₩27,705 | -0.19% | 408.7만 |
|---|
| 2026.08.11 | ₩28,000 | ₩28,147 | ₩27,450 | ₩27,504 | -1.77% | 507.2만 |
|---|
| 2026.08.10 | ₩28,563 | ₩28,563 | ₩28,013 | ₩28,026 | -1.88% | 556.3만 |
|---|
| 2026.08.07 | ₩28,281 | ₩28,710 | ₩28,174 | ₩28,710 | +1.52% | 409.4만 |
|---|
| 2026.08.06 | ₩29,475 | ₩29,515 | ₩28,241 | ₩28,295 | -4.00% | 819.8만 |
|---|
| 2026.08.05 | ₩29,502 | ₩30,092 | ₩29,166 | ₩29,220 | -0.95% | 1059.5만 |
|---|
| 2026.08.04 | ₩28,858 | ₩29,300 | ₩28,415 | ₩28,992 | +0.46% | 744.6만 |
|---|
| 2026.08.03 | ₩29,354 | ₩29,542 | ₩29,019 | ₩29,019 | -1.14% | 596.4만 |
|---|
| 2026.07.31 | ₩29,595 | ₩29,743 | ₩29,072 | ₩29,274 | -1.09% | 733.3만 |
|---|
| 2026.07.30 | ₩30,105 | ₩30,132 | ₩29,354 | ₩29,582 | -1.74% | 546.3만 |
|---|
| 2026.07.29 | ₩30,561 | ₩30,722 | ₩30,038 | ₩30,145 | -1.36% | 554만 |
|---|
| 2026.07.28 | ₩30,440 | ₩30,775 | ₩30,279 | ₩30,601 | +0.53% | 742.9만 |
|---|
| 2026.07.27 | ₩29,797 | ₩30,226 | ₩29,730 | ₩30,199 | +1.35% | 573.4만 |
|---|
| 2026.07.24 | ₩29,743 | ₩30,051 | ₩29,662 | ₩29,864 | +0.41% | 742.2만 |
|---|
| 2026.07.23 | ₩29,703 | ₩29,917 | ₩29,408 | ₩29,609 | -0.32% | 595.7만 |
|---|
| 2026.07.22 | ₩30,387 | ₩30,534 | ₩29,676 | ₩29,756 | -2.07% | 403.4만 |
|---|
| 2026.07.21 | ₩29,689 | ₩30,333 | ₩29,689 | ₩30,306 | +2.08% | 497.3만 |
|---|
| 2026.07.20 | ₩30,078 | ₩30,467 | ₩29,716 | ₩29,890 | -0.62% | 783.1만 |
|---|
| 2026.07.17 | ₩30,038 | ₩30,333 | ₩29,864 | ₩30,185 | +0.49% | 702.9만 |
|---|
| 2026.07.16 | ₩29,233 | ₩29,971 | ₩29,207 | ₩29,944 | +2.43% | 665.4만 |
|---|
| 2026.07.15 | ₩29,193 | ₩29,448 | ₩28,992 | ₩29,153 | -0.14% | 486.9만 |
|---|
| 2026.07.14 | ₩29,287 | ₩29,300 | ₩28,858 | ₩29,046 | -0.82% | 454.6만 |
|---|
| 2026.07.13 | ₩29,139 | ₩29,515 | ₩28,925 | ₩29,139 | 0.00% | 545.2만 |
|---|
| 2026.07.10 | ₩29,113 | ₩29,139 | ₩28,563 | ₩29,032 | -0.28% | 640.7만 |
|---|
| 2026.07.09 | ₩29,314 | ₩29,367 | ₩28,925 | ₩28,925 | -1.33% | 553.7만 |
|---|
| 2026.07.08 | ₩29,381 | ₩29,435 | ₩28,925 | ₩29,193 | -0.64% | 659.3만 |
|---|
| 2026.07.07 | ₩29,381 | ₩29,676 | ₩29,166 | ₩29,408 | +0.09% | 604.8만 |
|---|
| 2026.07.06 | ₩29,354 | ₩29,555 | ₩29,046 | ₩29,166 | -0.64% | 513.5만 |
|---|
| 2026.07.02 | ₩29,153 | ₩29,475 | ₩28,938 | ₩29,354 | +0.69% | 736.6만 |
|---|
| 2026.07.01 | ₩28,563 | ₩29,193 | ₩28,536 | ₩29,019 | +1.60% | 711.8만 |
|---|
| 2026.06.30 | ₩28,979 | ₩29,126 | ₩28,657 | ₩28,697 | -0.97% | 904.7만 |
|---|
| 2026.06.29 | ₩28,764 | ₩29,381 | ₩28,630 | ₩29,327 | +1.96% | 634.8만 |
|---|
| 2026.06.26 | ₩28,603 | ₩28,912 | ₩28,563 | ₩28,898 | +1.03% | 1020.5만 |
|---|
| 2026.06.25 | ₩28,107 | ₩28,482 | ₩27,892 | ₩28,469 | +1.29% | 677.9만 |
|---|
| 2026.06.24 | ₩27,436 | ₩28,013 | ₩27,369 | ₩27,919 | +1.76% | 813.8만 |
|---|
| 2026.06.23 | ₩26,833 | ₩27,731 | ₩26,806 | ₩27,571 | +2.75% | 521.5만 |
|---|
| 2026.06.22 | ₩26,538 | ₩26,887 | ₩26,256 | ₩26,793 | +0.96% | 694.6만 |
|---|
| 2026.06.18 | ₩26,377 | ₩26,458 | ₩26,069 | ₩26,230 | -0.56% | 1151.4만 |
|---|
| 2026.06.17 | ₩26,860 | ₩26,981 | ₩25,894 | ₩26,015 | -3.15% | 522.3만 |
|---|
| 2026.06.16 | ₩27,436 | ₩27,557 | ₩26,833 | ₩26,940 | -1.81% | 687.9만 |
|---|
| 2026.06.15 | ₩27,745 | ₩27,812 | ₩27,155 | ₩27,396 | -1.26% | 918.3만 |
|---|
| 2026.06.12 | ₩27,343 | ₩27,892 | ₩27,343 | ₩27,745 | +1.47% | 527.8만 |
|---|
| 2026.06.11 | ₩27,222 | ₩27,919 | ₩27,195 | ₩27,490 | +0.99% | 697만 |
|---|
| 2026.06.10 | ₩27,584 | ₩27,906 | ₩27,329 | ₩27,450 | -0.49% | 499.5만 |
|---|
| 2026.06.09 | ₩26,766 | ₩27,758 | ₩26,592 | ₩27,490 | +2.71% | 813만 |
|---|
| 2026.06.08 | ₩26,820 | ₩26,820 | ₩26,337 | ₩26,511 | -1.15% | 765.6만 |
|---|
| 2026.06.05 | ₩26,095 | ₩26,645 | ₩26,082 | ₩26,538 | +1.70% | 548.9만 |
|---|
| 2026.06.04 | ₩26,069 | ₩26,337 | ₩25,787 | ₩26,283 | +0.82% | 703.2만 |
|---|
| 2026.06.03 | ₩25,894 | ₩26,136 | ₩25,572 | ₩25,572 | -1.24% | 612.1만 |
|---|
| 2026.06.02 | ₩25,438 | ₩26,216 | ₩25,345 | ₩26,082 | +2.53% | 896.9만 |
|---|
| 2026.06.01 | ₩25,626 | ₩25,827 | ₩25,465 | ₩25,479 | -0.58% | 647.1만 |
|---|
| 2026.05.29 | ₩26,042 | ₩26,055 | ₩25,398 | ₩25,680 | -1.39% | 6192.6만 |
|---|
| 2026.05.28 | ₩26,498 | ₩26,551 | ₩26,042 | ₩26,163 | -1.27% | 922.8만 |
|---|
| 2026.05.27 | ₩26,994 | ₩27,182 | ₩26,511 | ₩26,645 | -1.29% | 709.6만 |
|---|
| 2026.05.26 | ₩26,484 | ₩26,927 | ₩26,230 | ₩26,860 | +1.42% | 642.5만 |
|---|
| 2026.05.22 | ₩26,484 | ₩26,672 | ₩26,310 | ₩26,458 | -0.10% | 563.1만 |
|---|
| 2026.05.21 | ₩26,149 | ₩26,471 | ₩25,961 | ₩26,337 | +0.72% | 399.4만 |
|---|
| 2026.05.20 | ₩25,921 | ₩26,471 | ₩25,747 | ₩26,364 | +1.71% | 581.4만 |
|---|
| 2026.05.19 | ₩25,921 | ₩26,122 | ₩25,814 | ₩25,881 | -0.16% | 386.3만 |
|---|
| 2026.05.18 | ₩25,935 | ₩26,404 | ₩25,894 | ₩26,136 | +0.78% | 712.2만 |
|---|
| 2026.05.15 | ₩26,055 | ₩26,297 | ₩25,814 | ₩25,961 | -0.36% | 1290.8만 |
|---|
| 2026.05.14 | ₩26,404 | ₩26,699 | ₩26,163 | ₩26,230 | -0.66% | 620.5만 |
|---|
| 2026.05.13 | ₩26,310 | ₩26,431 | ₩25,854 | ₩26,216 | -0.36% | 1029.9만 |
|---|
| 2026.05.12 | ₩26,565 | ₩26,592 | ₩25,935 | ₩26,525 | -0.15% | 659.4만 |
|---|
| 2026.05.11 | ₩26,216 | ₩26,618 | ₩26,149 | ₩26,498 | +1.07% | 846.8만 |
|---|
| 2026.05.08 | ₩26,404 | ₩26,645 | ₩25,948 | ₩26,337 | -0.25% | 722.9만 |
|---|
| 2026.05.07 | ₩26,149 | ₩26,364 | ₩25,358 | ₩26,364 | +0.82% | 1536.2만 |
|---|
| 2026.05.06 | ₩22,743 | ₩26,337 | ₩22,569 | ₩26,149 | +14.98% | 2853.4만 |
|---|
| 2026.05.05 | ₩21,871 | ₩22,233 | ₩21,697 | ₩22,140 | +1.23% | 776.3만 |
|---|
| 2026.05.04 | ₩21,804 | ₩22,274 | ₩21,643 | ₩21,845 | +0.18% | 903.5만 |
|---|
| 2026.05.01 | ₩21,697 | ₩22,153 | ₩21,550 | ₩22,019 | +1.48% | 955.6만 |
|---|
| 2026.04.30 | ₩21,469 | ₩21,791 | ₩21,429 | ₩21,684 | +1.00% | 929.7만 |
|---|
| 2026.04.29 | ₩21,375 | ₩21,737 | ₩21,375 | ₩21,442 | +0.31% | 790.9만 |
|---|
| 2026.04.28 | ₩21,764 | ₩21,912 | ₩21,053 | ₩21,523 | -1.11% | 996.5만 |
|---|
| 2026.04.27 | ₩22,086 | ₩22,327 | ₩21,603 | ₩21,724 | -1.64% | 600.9만 |
|---|
| 2026.04.24 | ₩21,992 | ₩22,220 | ₩21,710 | ₩22,032 | +0.18% | 827.5만 |
|---|
| 2026.04.23 | ₩21,965 | ₩22,086 | ₩21,469 | ₩22,005 | +0.18% | 1006만 |
|---|
| 2026.04.22 | ₩22,233 | ₩22,314 | ₩21,804 | ₩21,898 | -1.51% | 662.4만 |
|---|
| 2026.04.21 | ₩22,904 | ₩22,904 | ₩22,019 | ₩22,086 | -3.57% | 752.8만 |
|---|
| 2026.04.20 | ₩23,159 | ₩23,320 | ₩22,931 | ₩22,931 | -0.98% | 608.5만 |
|---|
| 2026.04.17 | ₩22,823 | ₩23,373 | ₩22,823 | ₩23,293 | +2.06% | 785.2만 |
|---|
| 2026.04.16 | ₩23,132 | ₩23,333 | ₩22,864 | ₩23,038 | -0.41% | 679.2만 |
|---|
| 2026.04.15 | ₩22,622 | ₩23,105 | ₩22,528 | ₩23,065 | +1.96% | 644.7만 |
|---|
| 2026.04.14 | ₩22,126 | ₩22,703 | ₩22,059 | ₩22,622 | +2.24% | 638.3만 |
|---|
| 2026.04.13 | ₩22,327 | ₩22,488 | ₩22,005 | ₩22,126 | -0.90% | 695.3만 |
|---|
| 2026.04.10 | ₩22,408 | ₩22,850 | ₩22,287 | ₩22,448 | +0.18% | 520.5만 |
|---|
| 2026.04.09 | ₩22,247 | ₩22,448 | ₩22,073 | ₩22,381 | +0.60% | 724만 |
|---|
| 2026.04.08 | ₩22,823 | ₩22,864 | ₩22,354 | ₩22,368 | -2.00% | 993만 |
|---|
| 2026.04.07 | ₩22,327 | ₩22,891 | ₩22,327 | ₩22,636 | +1.38% | 1039.2만 |
|---|
| 2026.04.06 | ₩21,952 | ₩22,528 | ₩21,858 | ₩22,354 | +1.83% | 926.3만 |
|---|
| 2026.04.02 | ₩21,885 | ₩22,220 | ₩21,523 | ₩22,153 | +1.23% | 862.8만 |
|---|
| 2026.04.01 | ₩21,992 | ₩22,126 | ₩21,442 | ₩21,965 | -0.12% | 1153.9만 |
|---|
| 2026.03.31 | ₩22,596 | ₩22,649 | ₩21,938 | ₩22,032 | -2.49% | 1317.7만 |
|---|
| 2026.03.30 | ₩22,542 | ₩22,609 | ₩22,113 | ₩22,193 | -1.55% | 703.7만 |
|---|
| 2026.03.27 | ₩22,502 | ₩22,542 | ₩22,073 | ₩22,247 | -1.13% | 894.4만 |
|---|
| 2026.03.26 | ₩22,435 | ₩22,971 | ₩22,421 | ₩22,515 | +0.36% | 659.5만 |
|---|
| 2026.03.25 | ₩22,448 | ₩22,756 | ₩22,207 | ₩22,542 | +0.42% | 825.1만 |
|---|
| 2026.03.24 | ₩22,891 | ₩23,172 | ₩22,341 | ₩22,394 | -2.17% | 809.6만 |
|---|
| 2026.03.23 | ₩23,226 | ₩23,346 | ₩22,944 | ₩23,025 | -0.87% | 958.9만 |
|---|
| 2026.03.20 | ₩23,615 | ₩23,682 | ₩22,770 | ₩22,864 | -3.18% | 1375.5만 |
|---|
| 2026.03.19 | ₩23,306 | ₩23,936 | ₩23,266 | ₩23,776 | +2.01% | 1005.8만 |
|---|
| 2026.03.18 | ₩23,574 | ₩23,776 | ₩23,320 | ₩23,320 | -1.08% | 693.2만 |
|---|
| 2026.03.17 | ₩23,360 | ₩23,843 | ₩23,293 | ₩23,668 | +1.32% | 989.9만 |
|---|
| 2026.03.16 | ₩22,984 | ₩23,373 | ₩22,864 | ₩23,279 | +1.28% | 728.7만 |
|---|
| 2026.03.13 | ₩23,038 | ₩23,199 | ₩22,636 | ₩22,770 | -1.16% | 689.9만 |
|---|
| 2026.03.12 | ₩22,877 | ₩22,998 | ₩22,622 | ₩22,663 | -0.94% | 623.9만 |
|---|
| 2026.03.11 | ₩23,226 | ₩23,266 | ₩22,716 | ₩22,891 | -1.44% | 509.2만 |
|---|
| 2026.03.10 | ₩23,333 | ₩23,467 | ₩23,118 | ₩23,333 | 0.00% | 538.3만 |
|---|
| 2026.03.09 | ₩22,797 | ₩23,467 | ₩22,542 | ₩23,360 | +2.47% | 585.3만 |
|---|
| 2026.03.06 | ₩22,944 | ₩23,306 | ₩22,743 | ₩23,172 | +0.99% | 505.1만 |
|---|
| 2026.03.05 | ₩23,333 | ₩23,574 | ₩23,105 | ₩23,346 | +0.06% | 508.3만 |
|---|
| 2026.03.04 | ₩23,467 | ₩23,682 | ₩23,118 | ₩23,668 | +0.86% | 692.1만 |
|---|
| 2026.03.03 | ₩23,279 | ₩23,668 | ₩22,837 | ₩23,454 | +0.75% | 662.2만 |
|---|
| 2026.03.02 | ₩23,440 | ₩23,762 | ₩23,159 | ₩23,641 | +0.86% | 595.2만 |
|---|
| 2026.02.27 | ₩23,494 | ₩24,071 | ₩23,440 | ₩23,709 | +0.91% | 1332.5만 |
|---|
| 2026.02.26 | ₩23,534 | ₩23,735 | ₩23,414 | ₩23,481 | -0.23% | 609.8만 |
|---|
| 2026.02.25 | ₩23,212 | ₩23,481 | ₩22,864 | ₩23,481 | +1.16% | 585.7만 |
|---|
| 2026.02.24 | ₩23,212 | ₩23,467 | ₩23,051 | ₩23,132 | -0.35% | 629.5만 |
|---|
| 2026.02.23 | ₩22,743 | ₩23,548 | ₩22,743 | ₩23,199 | +2.00% | 1021.9만 |
|---|
| 2026.02.20 | ₩22,904 | ₩22,958 | ₩22,475 | ₩22,783 | -0.53% | 1798.3만 |
|---|
| 2026.02.19 | ₩23,065 | ₩23,293 | ₩22,783 | ₩22,877 | -0.81% | 598.3만 |
|---|
| 2026.02.18 | ₩23,038 | ₩23,212 | ₩22,850 | ₩22,958 | -0.35% | 856.6만 |
|---|
| 2026.02.17 | ₩22,555 | ₩23,199 | ₩22,408 | ₩23,092 | +2.38% | 1059.7만 |
|---|
| 2026.02.13 | ₩21,858 | ₩22,528 | ₩21,831 | ₩22,394 | +2.45% | 943.6만 |
|---|
| 2026.02.12 | ₩22,797 | ₩22,984 | ₩21,710 | ₩21,831 | -4.24% | 1705.9만 |
|---|
| 2026.02.11 | ₩23,038 | ₩23,065 | ₩22,596 | ₩22,743 | -1.28% | 1607.7만 |
|---|
| 2026.02.10 | ₩22,703 | ₩23,038 | ₩22,622 | ₩22,797 | +0.41% | 838.6만 |
|---|
| 2026.02.09 | ₩22,555 | ₩22,663 | ₩22,260 | ₩22,582 | +0.12% | 570.9만 |
|---|
| 2026.02.06 | ₩22,435 | ₩22,730 | ₩22,327 | ₩22,596 | +0.72% | 834만 |
|---|
| 2026.02.05 | ₩22,502 | ₩22,998 | ₩22,354 | ₩22,368 | -0.60% | 1018.3만 |
|---|
| 2026.02.04 | ₩22,140 | ₩22,542 | ₩21,751 | ₩22,502 | +1.64% | 1457.9만 |
|---|
| 2026.02.03 | ₩22,126 | ₩22,528 | ₩21,871 | ₩22,059 | -0.30% | 1936.5만 |
|---|
| 2026.02.02 | ₩23,038 | ₩23,226 | ₩22,569 | ₩22,689 | -1.51% | 1170만 |
|---|
| 2026.01.30 | ₩23,051 | ₩23,145 | ₩22,609 | ₩23,118 | +0.29% | 1242만 |
|---|
| 2026.01.29 | ₩23,145 | ₩23,306 | ₩22,810 | ₩22,984 | -0.70% | 1228.7만 |
|---|
| 2026.01.28 | ₩23,816 | ₩23,829 | ₩22,944 | ₩22,998 | -3.43% | 994.8만 |
|---|
| 2026.01.27 | ₩23,789 | ₩23,923 | ₩23,387 | ₩23,749 | -0.17% | 835.3만 |
|---|
| 2026.01.26 | ₩24,325 | ₩24,392 | ₩23,695 | ₩23,816 | -2.09% | 747.6만 |
|---|
| 2026.01.23 | ₩23,856 | ₩24,299 | ₩23,655 | ₩24,245 | +1.63% | 799.4만 |
|---|
| 2026.01.22 | ₩24,044 | ₩24,178 | ₩23,709 | ₩23,856 | -0.78% | 1009.4만 |
|---|
| 2026.01.21 | ₩24,030 | ₩24,111 | ₩23,615 | ₩24,017 | -0.06% | 913만 |
|---|
| 2026.01.20 | ₩23,641 | ₩24,017 | ₩23,360 | ₩23,910 | +1.13% | 874.9만 |
|---|
| 2026.01.16 | ₩23,253 | ₩23,923 | ₩23,199 | ₩23,910 | +2.83% | 929.1만 |
|---|
| 2026.01.15 | ₩23,266 | ₩23,561 | ₩23,172 | ₩23,534 | +1.15% | 779.9만 |
|---|
| 2026.01.14 | ₩22,730 | ₩23,159 | ₩22,461 | ₩23,145 | +1.83% | 839.6만 |
|---|
| 2026.01.13 | ₩22,528 | ₩22,797 | ₩22,381 | ₩22,716 | +0.83% | 723.5만 |
|---|
| 2026.01.12 | ₩22,528 | ₩22,783 | ₩22,341 | ₩22,542 | +0.06% | 1003.6만 |
|---|
| 2026.01.09 | ₩22,917 | ₩22,971 | ₩22,408 | ₩22,408 | -2.22% | 796.4만 |
|---|
| 2026.01.08 | ₩22,636 | ₩22,904 | ₩22,274 | ₩22,850 | +0.95% | 1060.9만 |
|---|
| 2026.01.07 | ₩22,368 | ₩23,253 | ₩22,314 | ₩22,716 | +1.56% | 1467.9만 |
|---|
| 2026.01.06 | ₩21,925 | ₩22,166 | ₩21,871 | ₩22,126 | +0.92% | 1219.9만 |
|---|
| 2026.01.05 | ₩21,724 | ₩22,327 | ₩21,550 | ₩21,979 | +1.17% | 1258.7만 |
|---|
| 2026.01.02 | ₩21,509 | ₩21,737 | ₩21,268 | ₩21,724 | +1.00% | 671.8만 |
|---|
| 2025.12.31 | ₩21,697 | ₩21,697 | ₩21,469 | ₩21,563 | -0.62% | 484.3만 |
|---|
| 2025.12.30 | ₩21,563 | ₩21,751 | ₩21,509 | ₩21,697 | +0.62% | 652.8만 |
|---|
| 2025.12.29 | ₩21,617 | ₩21,845 | ₩21,509 | ₩21,536 | -0.37% | 737.9만 |
|---|
| 2025.12.26 | ₩21,456 | ₩21,630 | ₩21,389 | ₩21,603 | +0.69% | 465.4만 |
|---|
| 2025.12.24 | ₩21,147 | ₩21,523 | ₩21,107 | ₩21,496 | +1.65% | 590.9만 |
|---|
| 2025.12.23 | ₩21,429 | ₩21,456 | ₩21,067 | ₩21,161 | -1.25% | 894.5만 |
|---|
| 2025.12.22 | ₩21,456 | ₩21,576 | ₩21,362 | ₩21,509 | +0.25% | 803만 |
|---|
| 2025.12.19 | ₩21,778 | ₩21,858 | ₩21,429 | ₩21,442 | -1.54% | 1235.7만 |
|---|
| 2025.12.18 | ₩22,153 | ₩22,220 | ₩21,965 | ₩22,005 | -0.67% | 712.7만 |
|---|
| 2025.12.17 | ₩21,938 | ₩22,287 | ₩21,912 | ₩21,992 | +0.24% | 769.6만 |
|---|
| 2025.12.16 | ₩22,099 | ₩22,341 | ₩21,871 | ₩21,938 | -0.73% | 1022.8만 |
|---|
| 2025.12.15 | ₩22,381 | ₩22,582 | ₩22,220 | ₩22,341 | -0.18% | 636.3만 |
|---|
| 2025.12.12 | ₩22,354 | ₩22,649 | ₩22,193 | ₩22,287 | -0.30% | 617.8만 |
|---|
| 2025.12.11 | ₩22,274 | ₩22,582 | ₩22,046 | ₩22,368 | +0.42% | 950.3만 |
|---|
| 2025.12.10 | ₩22,153 | ₩22,528 | ₩22,073 | ₩22,300 | +0.67% | 938.5만 |
|---|
| 2025.12.09 | ₩22,461 | ₩22,716 | ₩22,059 | ₩22,113 | -1.55% | 655.7만 |
|---|
| 2025.12.08 | ₩22,797 | ₩22,837 | ₩22,435 | ₩22,448 | -1.53% | 718.7만 |
|---|
| 2025.12.05 | ₩22,998 | ₩23,118 | ₩22,797 | ₩22,823 | -0.76% | 635.8만 |
|---|
| 2025.12.04 | ₩23,132 | ₩23,293 | ₩22,998 | ₩23,038 | -0.41% | 756.4만 |
|---|
| 2025.12.03 | ₩24,097 | ₩24,258 | ₩23,118 | ₩23,186 | -3.78% | 1166.8만 |
|---|
| 2025.12.02 | ₩24,433 | ₩24,486 | ₩23,869 | ₩24,191 | -0.99% | 645.1만 |
|---|
| 2025.12.01 | ₩24,339 | ₩24,500 | ₩24,218 | ₩24,392 | +0.22% | 849.9만 |
|---|
| 2025.11.28 | ₩24,392 | ₩24,540 | ₩24,379 | ₩24,486 | +0.38% | 223.1만 |
|---|
| 2025.11.26 | ₩24,205 | ₩24,607 | ₩24,164 | ₩24,433 | +0.94% | 469.4만 |
|---|
| 2025.11.25 | ₩24,071 | ₩24,406 | ₩23,869 | ₩24,285 | +0.89% | 449.3만 |
|---|
| 2025.11.24 | ₩23,923 | ₩24,164 | ₩23,883 | ₩23,936 | +0.06% | 746.3만 |
|---|
| 2025.11.21 | ₩23,481 | ₩24,111 | ₩23,373 | ₩23,923 | +1.88% | 712.5만 |
|---|
| 2025.11.20 | ₩23,802 | ₩23,977 | ₩23,306 | ₩23,333 | -1.97% | 583만 |
|---|
| 2025.11.19 | ₩23,762 | ₩23,883 | ₩23,561 | ₩23,615 | -0.62% | 602.2만 |
|---|
| 2025.11.18 | ₩23,239 | ₩23,749 | ₩23,172 | ₩23,722 | +2.08% | 781.4만 |
|---|
| 2025.11.17 | ₩23,346 | ₩23,601 | ₩23,105 | ₩23,186 | -0.69% | 660.2만 |
|---|
| 2025.11.14 | ₩23,320 | ₩23,454 | ₩23,212 | ₩23,266 | -0.23% | 624만 |
|---|
| 2025.11.13 | ₩23,655 | ₩23,776 | ₩23,400 | ₩23,481 | -0.74% | 544.5만 |
|---|
| 2025.11.12 | ₩23,869 | ₩23,990 | ₩23,601 | ₩23,655 | -0.90% | 546.1만 |
|---|
| 2025.11.11 | ₩23,869 | ₩24,084 | ₩23,641 | ₩24,004 | +0.56% | 486.7만 |
|---|
| 2025.11.10 | ₩23,923 | ₩24,030 | ₩23,588 | ₩23,735 | -0.78% | 730.4만 |
|---|
| 2025.11.07 | ₩23,641 | ₩23,950 | ₩23,615 | ₩23,896 | +1.08% | 817.6만 |
|---|
| 2025.11.06 | ₩24,004 | ₩24,164 | ₩23,534 | ₩23,548 | -1.90% | 636.7만 |
|---|
| 2025.11.05 | ₩23,682 | ₩24,071 | ₩23,561 | ₩23,963 | +1.19% | 946.8만 |
|---|
| 2025.11.04 | ₩23,722 | ₩23,816 | ₩23,414 | ₩23,521 | -0.85% | 738.4만 |
|---|
| 2025.11.03 | ₩23,749 | ₩23,896 | ₩23,427 | ₩23,722 | -0.11% | 903.4만 |
|---|
| 2025.10.31 | ₩23,534 | ₩24,205 | ₩23,320 | ₩24,071 | +2.28% | 965.3만 |
|---|
| 2025.10.30 | ₩23,494 | ₩24,017 | ₩23,467 | ₩23,561 | +0.29% | 962.9만 |
|---|
| 2025.10.29 | ₩24,004 | ₩24,232 | ₩23,373 | ₩23,574 | -1.79% | 889.7만 |
|---|
| 2025.10.28 | ₩25,291 | ₩25,371 | ₩23,990 | ₩24,178 | -4.40% | 1347.5만 |
|---|
| 2025.10.27 | ₩25,143 | ₩25,868 | ₩24,969 | ₩25,559 | +1.65% | 916.7만 |
|---|
| 2025.10.24 | ₩25,103 | ₩25,935 | ₩24,808 | ₩25,157 | +0.21% | 940.9만 |
|---|
| 2025.10.23 | ₩25,050 | ₩25,050 | ₩24,661 | ₩24,862 | -0.75% | 731.9만 |
|---|
| 2025.10.22 | ₩24,942 | ₩25,143 | ₩24,795 | ₩24,969 | +0.11% | 619.6만 |
|---|
| 2025.10.21 | ₩25,143 | ₩25,197 | ₩24,862 | ₩24,915 | -0.91% | 481.1만 |
|---|
| 2025.10.20 | ₩25,036 | ₩25,210 | ₩24,956 | ₩25,103 | +0.27% | 430.9만 |
|---|
| 2025.10.17 | ₩24,607 | ₩24,996 | ₩24,594 | ₩24,875 | +1.09% | 761.8만 |
|---|
| 2025.10.16 | ₩24,942 | ₩25,170 | ₩24,674 | ₩24,741 | -0.81% | 2595.5만 |
|---|
| 2025.10.15 | ₩24,433 | ₩24,875 | ₩24,406 | ₩24,822 | +1.59% | 2047.5만 |
|---|
| 2025.10.14 | ₩23,869 | ₩24,379 | ₩23,481 | ₩24,325 | +1.91% | 1929.2만 |
|---|
| 2025.10.13 | ₩24,218 | ₩24,352 | ₩23,910 | ₩24,084 | -0.55% | 1258.7만 |
|---|
| 2025.10.10 | ₩24,754 | ₩24,795 | ₩24,138 | ₩24,205 | -2.22% | 1397.1만 |
|---|