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 | ₩24,893 | ₩25,363 | ₩24,759 | ₩25,215 | +1.29% | 605.8만 |
| 2026.10.08 | ₩25,014 | ₩25,054 | ₩24,612 | ₩24,840 | -0.70% | 1110.8만 |
| 2026.10.07 | ₩25,484 | ₩25,484 | ₩25,014 | ₩25,028 | -1.79% | 515.4만 |
| 2026.10.06 | ₩25,296 | ₩25,725 | ₩25,215 | ₩25,484 | +0.74% | 830.5만 |
| 2026.10.05 | ₩26,060 | ₩26,261 | ₩25,202 | ₩25,269 | -3.04% | 700.7만 |
| 2026.10.02 | ₩26,248 | ₩26,624 | ₩26,074 | ₩26,141 | -0.41% | 487.4만 |
| 2026.10.01 | ₩26,677 | ₩26,677 | ₩25,966 | ₩26,074 | -2.26% | 574만 |
| 2026.09.30 | ₩27,147 | ₩27,160 | ₩26,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,785 |
| -1.33% |
| 470만 |
| 2026.09.29 | ₩26,838 | ₩27,133 | ₩26,771 | ₩26,999 | +0.60% | 454.1만 |
|---|
| 2026.09.28 | ₩27,254 | ₩27,294 | ₩26,744 | ₩26,959 | -1.08% | 546.1만 |
|---|
| 2026.09.25 | ₩27,214 | ₩27,267 | ₩26,758 | ₩27,241 | +0.10% | 520.4만 |
|---|
| 2026.09.24 | ₩27,348 | ₩27,536 | ₩27,147 | ₩27,187 | -0.59% | 696.6만 |
|---|
| 2026.09.23 | ₩27,415 | ₩28,005 | ₩27,321 | ₩27,469 | +0.20% | 741.6만 |
|---|
| 2026.09.22 | ₩27,911 | ₩27,965 | ₩27,536 | ₩27,630 | -1.01% | 610.3만 |
|---|
| 2026.09.21 | ₩27,388 | ₩27,790 | ₩27,321 | ₩27,790 | +1.47% | 615.2만 |
|---|
| 2026.09.18 | ₩27,549 | ₩27,603 | ₩27,227 | ₩27,267 | -1.02% | 1023.1만 |
|---|
| 2026.09.17 | ₩27,576 | ₩27,817 | ₩27,428 | ₩27,495 | -0.29% | 669.3만 |
|---|
| 2026.09.16 | ₩27,080 | ₩27,348 | ₩26,959 | ₩27,294 | +0.79% | 491만 |
|---|
| 2026.09.15 | ₩27,174 | ₩27,361 | ₩26,865 | ₩27,039 | -0.49% | 425.6만 |
|---|
| 2026.09.14 | ₩27,160 | ₩27,482 | ₩26,919 | ₩27,321 | +0.59% | 358.9만 |
|---|
| 2026.09.11 | ₩27,509 | ₩27,562 | ₩27,106 | ₩27,227 | -1.02% | 357.1만 |
|---|
| 2026.09.10 | ₩27,455 | ₩27,616 | ₩27,214 | ₩27,321 | -0.49% | 385.9만 |
|---|
| 2026.09.09 | ₩27,469 | ₩27,589 | ₩27,093 | ₩27,348 | -0.44% | 384.1만 |
|---|
| 2026.09.08 | ₩27,495 | ₩27,777 | ₩27,428 | ₩27,509 | +0.05% | 358.2만 |
|---|
| 2026.09.04 | ₩28,086 | ₩28,367 | ₩27,656 | ₩27,697 | -1.38% | 316.8만 |
|---|
| 2026.09.03 | ₩28,448 | ₩28,542 | ₩27,925 | ₩28,206 | -0.85% | 425.4만 |
|---|
| 2026.09.02 | ₩27,790 | ₩28,340 | ₩27,656 | ₩28,206 | +1.50% | 563.7만 |
|---|
| 2026.09.01 | ₩27,898 | ₩28,206 | ₩27,710 | ₩27,925 | +0.10% | 450.4만 |
|---|
| 2026.08.31 | ₩27,992 | ₩28,166 | ₩27,750 | ₩27,925 | -0.24% | 559.6만 |
|---|
| 2026.08.28 | ₩28,622 | ₩28,662 | ₩28,086 | ₩28,112 | -1.78% | 309만 |
|---|
| 2026.08.27 | ₩28,783 | ₩28,890 | ₩28,448 | ₩28,461 | -1.12% | 343.3만 |
|---|
| 2026.08.26 | ₩29,051 | ₩29,239 | ₩28,863 | ₩28,944 | -0.37% | 430.2만 |
|---|
| 2026.08.25 | ₩29,132 | ₩29,212 | ₩28,837 | ₩29,051 | -0.28% | 420.5만 |
|---|
| 2026.08.24 | ₩28,890 | ₩29,199 | ₩28,716 | ₩29,011 | +0.42% | 403만 |
|---|
| 2026.08.21 | ₩28,568 | ₩28,743 | ₩28,126 | ₩28,703 | +0.47% | 574.6만 |
|---|
| 2026.08.20 | ₩27,750 | ₩28,595 | ₩27,750 | ₩28,434 | +2.46% | 480.9만 |
|---|
| 2026.08.19 | ₩27,536 | ₩27,858 | ₩27,455 | ₩27,844 | +1.12% | 335.9만 |
|---|
| 2026.08.18 | ₩27,361 | ₩27,844 | ₩27,361 | ₩27,415 | +0.20% | 444.6만 |
|---|
| 2026.08.17 | ₩27,643 | ₩27,697 | ₩27,361 | ₩27,603 | -0.15% | 451.5만 |
|---|
| 2026.08.14 | ₩27,858 | ₩28,019 | ₩27,764 | ₩27,884 | +0.10% | 295.2만 |
|---|
| 2026.08.13 | ₩28,005 | ₩28,112 | ₩27,764 | ₩27,911 | -0.34% | 322.1만 |
|---|
| 2026.08.12 | ₩27,764 | ₩27,951 | ₩27,562 | ₩27,710 | -0.19% | 408.7만 |
|---|
| 2026.08.11 | ₩28,005 | ₩28,153 | ₩27,455 | ₩27,509 | -1.77% | 507.2만 |
|---|
| 2026.08.10 | ₩28,568 | ₩28,568 | ₩28,019 | ₩28,032 | -1.88% | 556.3만 |
|---|
| 2026.08.07 | ₩28,287 | ₩28,716 | ₩28,179 | ₩28,716 | +1.52% | 409.4만 |
|---|
| 2026.08.06 | ₩29,480 | ₩29,521 | ₩28,247 | ₩28,300 | -4.00% | 819.8만 |
|---|
| 2026.08.05 | ₩29,507 | ₩30,097 | ₩29,172 | ₩29,226 | -0.95% | 1059.5만 |
|---|
| 2026.08.04 | ₩28,863 | ₩29,306 | ₩28,421 | ₩28,998 | +0.46% | 744.6만 |
|---|
| 2026.08.03 | ₩29,360 | ₩29,548 | ₩29,024 | ₩29,024 | -1.14% | 596.4만 |
|---|
| 2026.07.31 | ₩29,601 | ₩29,749 | ₩29,078 | ₩29,279 | -1.09% | 733.3만 |
|---|
| 2026.07.30 | ₩30,111 | ₩30,138 | ₩29,360 | ₩29,588 | -1.74% | 546.3만 |
|---|
| 2026.07.29 | ₩30,567 | ₩30,728 | ₩30,044 | ₩30,151 | -1.36% | 554만 |
|---|
| 2026.07.28 | ₩30,446 | ₩30,781 | ₩30,285 | ₩30,607 | +0.53% | 742.9만 |
|---|
| 2026.07.27 | ₩29,802 | ₩30,232 | ₩29,735 | ₩30,205 | +1.35% | 573.4만 |
|---|
| 2026.07.24 | ₩29,749 | ₩30,057 | ₩29,668 | ₩29,869 | +0.41% | 742.2만 |
|---|
| 2026.07.23 | ₩29,708 | ₩29,923 | ₩29,413 | ₩29,615 | -0.32% | 595.7만 |
|---|
| 2026.07.22 | ₩30,392 | ₩30,540 | ₩29,682 | ₩29,762 | -2.07% | 403.4만 |
|---|
| 2026.07.21 | ₩29,695 | ₩30,339 | ₩29,695 | ₩30,312 | +2.08% | 497.3만 |
|---|
| 2026.07.20 | ₩30,084 | ₩30,473 | ₩29,722 | ₩29,896 | -0.62% | 783.1만 |
|---|
| 2026.07.17 | ₩30,044 | ₩30,339 | ₩29,869 | ₩30,191 | +0.49% | 702.9만 |
|---|
| 2026.07.16 | ₩29,239 | ₩29,977 | ₩29,212 | ₩29,950 | +2.43% | 665.4만 |
|---|
| 2026.07.15 | ₩29,199 | ₩29,454 | ₩28,998 | ₩29,159 | -0.14% | 486.9만 |
|---|
| 2026.07.14 | ₩29,293 | ₩29,306 | ₩28,863 | ₩29,051 | -0.82% | 454.6만 |
|---|
| 2026.07.13 | ₩29,145 | ₩29,521 | ₩28,931 | ₩29,145 | 0.00% | 545.2만 |
|---|
| 2026.07.10 | ₩29,118 | ₩29,145 | ₩28,568 | ₩29,038 | -0.28% | 640.7만 |
|---|
| 2026.07.09 | ₩29,320 | ₩29,373 | ₩28,931 | ₩28,931 | -1.33% | 553.7만 |
|---|
| 2026.07.08 | ₩29,387 | ₩29,440 | ₩28,931 | ₩29,199 | -0.64% | 659.3만 |
|---|
| 2026.07.07 | ₩29,387 | ₩29,682 | ₩29,172 | ₩29,413 | +0.09% | 604.8만 |
|---|
| 2026.07.06 | ₩29,360 | ₩29,561 | ₩29,051 | ₩29,172 | -0.64% | 513.5만 |
|---|
| 2026.07.02 | ₩29,159 | ₩29,480 | ₩28,944 | ₩29,360 | +0.69% | 736.6만 |
|---|
| 2026.07.01 | ₩28,568 | ₩29,199 | ₩28,542 | ₩29,024 | +1.60% | 711.8만 |
|---|
| 2026.06.30 | ₩28,984 | ₩29,132 | ₩28,662 | ₩28,703 | -0.97% | 904.7만 |
|---|
| 2026.06.29 | ₩28,770 | ₩29,387 | ₩28,635 | ₩29,333 | +1.96% | 634.8만 |
|---|
| 2026.06.26 | ₩28,609 | ₩28,917 | ₩28,568 | ₩28,904 | +1.03% | 1020.5만 |
|---|
| 2026.06.25 | ₩28,112 | ₩28,488 | ₩27,898 | ₩28,475 | +1.29% | 677.9만 |
|---|
| 2026.06.24 | ₩27,442 | ₩28,019 | ₩27,375 | ₩27,925 | +1.76% | 813.8만 |
|---|
| 2026.06.23 | ₩26,838 | ₩27,737 | ₩26,811 | ₩27,576 | +2.75% | 521.5만 |
|---|
| 2026.06.22 | ₩26,543 | ₩26,892 | ₩26,261 | ₩26,798 | +0.96% | 694.6만 |
|---|
| 2026.06.18 | ₩26,382 | ₩26,463 | ₩26,074 | ₩26,235 | -0.56% | 1151.4만 |
|---|
| 2026.06.17 | ₩26,865 | ₩26,986 | ₩25,899 | ₩26,020 | -3.15% | 522.3만 |
|---|
| 2026.06.16 | ₩27,442 | ₩27,562 | ₩26,838 | ₩26,946 | -1.81% | 687.9만 |
|---|
| 2026.06.15 | ₩27,750 | ₩27,817 | ₩27,160 | ₩27,402 | -1.26% | 918.3만 |
|---|
| 2026.06.12 | ₩27,348 | ₩27,898 | ₩27,348 | ₩27,750 | +1.47% | 527.8만 |
|---|
| 2026.06.11 | ₩27,227 | ₩27,925 | ₩27,200 | ₩27,495 | +0.99% | 697만 |
|---|
| 2026.06.10 | ₩27,589 | ₩27,911 | ₩27,334 | ₩27,455 | -0.49% | 499.5만 |
|---|
| 2026.06.09 | ₩26,771 | ₩27,764 | ₩26,597 | ₩27,495 | +2.71% | 813만 |
|---|
| 2026.06.08 | ₩26,825 | ₩26,825 | ₩26,342 | ₩26,516 | -1.15% | 765.6만 |
|---|
| 2026.06.05 | ₩26,101 | ₩26,650 | ₩26,087 | ₩26,543 | +1.70% | 548.9만 |
|---|
| 2026.06.04 | ₩26,074 | ₩26,342 | ₩25,792 | ₩26,288 | +0.82% | 703.2만 |
|---|
| 2026.06.03 | ₩25,899 | ₩26,141 | ₩25,577 | ₩25,577 | -1.24% | 612.1만 |
|---|
| 2026.06.02 | ₩25,443 | ₩26,221 | ₩25,349 | ₩26,087 | +2.53% | 896.9만 |
|---|
| 2026.06.01 | ₩25,631 | ₩25,832 | ₩25,470 | ₩25,484 | -0.58% | 647.1만 |
|---|
| 2026.05.29 | ₩26,047 | ₩26,060 | ₩25,403 | ₩25,685 | -1.39% | 6192.6만 |
|---|
| 2026.05.28 | ₩26,503 | ₩26,557 | ₩26,047 | ₩26,168 | -1.27% | 922.8만 |
|---|
| 2026.05.27 | ₩26,999 | ₩27,187 | ₩26,516 | ₩26,650 | -1.29% | 709.6만 |
|---|
| 2026.05.26 | ₩26,489 | ₩26,932 | ₩26,235 | ₩26,865 | +1.42% | 642.5만 |
|---|
| 2026.05.22 | ₩26,489 | ₩26,677 | ₩26,315 | ₩26,463 | -0.10% | 563.1만 |
|---|
| 2026.05.21 | ₩26,154 | ₩26,476 | ₩25,966 | ₩26,342 | +0.72% | 399.4만 |
|---|
| 2026.05.20 | ₩25,926 | ₩26,476 | ₩25,752 | ₩26,369 | +1.71% | 581.4만 |
|---|
| 2026.05.19 | ₩25,926 | ₩26,127 | ₩25,819 | ₩25,886 | -0.16% | 386.3만 |
|---|
| 2026.05.18 | ₩25,940 | ₩26,409 | ₩25,899 | ₩26,141 | +0.78% | 712.2만 |
|---|
| 2026.05.15 | ₩26,060 | ₩26,302 | ₩25,819 | ₩25,966 | -0.36% | 1290.8만 |
|---|
| 2026.05.14 | ₩26,409 | ₩26,704 | ₩26,168 | ₩26,235 | -0.66% | 620.5만 |
|---|
| 2026.05.13 | ₩26,315 | ₩26,436 | ₩25,859 | ₩26,221 | -0.36% | 1029.9만 |
|---|
| 2026.05.12 | ₩26,570 | ₩26,597 | ₩25,940 | ₩26,530 | -0.15% | 659.4만 |
|---|
| 2026.05.11 | ₩26,221 | ₩26,624 | ₩26,154 | ₩26,503 | +1.07% | 846.8만 |
|---|
| 2026.05.08 | ₩26,409 | ₩26,650 | ₩25,953 | ₩26,342 | -0.25% | 722.9만 |
|---|
| 2026.05.07 | ₩26,154 | ₩26,369 | ₩25,363 | ₩26,369 | +0.82% | 1536.2만 |
|---|
| 2026.05.06 | ₩22,747 | ₩26,342 | ₩22,573 | ₩26,154 | +14.98% | 2853.4만 |
|---|
| 2026.05.05 | ₩21,876 | ₩22,238 | ₩21,701 | ₩22,144 | +1.23% | 776.3만 |
|---|
| 2026.05.04 | ₩21,809 | ₩22,278 | ₩21,648 | ₩21,849 | +0.18% | 903.5만 |
|---|
| 2026.05.01 | ₩21,701 | ₩22,157 | ₩21,554 | ₩22,023 | +1.48% | 955.6만 |
|---|
| 2026.04.30 | ₩21,473 | ₩21,795 | ₩21,433 | ₩21,688 | +1.00% | 929.7만 |
|---|
| 2026.04.29 | ₩21,379 | ₩21,741 | ₩21,379 | ₩21,446 | +0.31% | 790.9만 |
|---|
| 2026.04.28 | ₩21,768 | ₩21,916 | ₩21,057 | ₩21,527 | -1.11% | 996.5만 |
|---|
| 2026.04.27 | ₩22,090 | ₩22,332 | ₩21,607 | ₩21,728 | -1.64% | 600.9만 |
|---|
| 2026.04.24 | ₩21,996 | ₩22,224 | ₩21,715 | ₩22,037 | +0.18% | 827.5만 |
|---|
| 2026.04.23 | ₩21,970 | ₩22,090 | ₩21,473 | ₩22,010 | +0.18% | 1006만 |
|---|
| 2026.04.22 | ₩22,238 | ₩22,318 | ₩21,809 | ₩21,902 | -1.51% | 662.4만 |
|---|
| 2026.04.21 | ₩22,908 | ₩22,908 | ₩22,023 | ₩22,090 | -3.57% | 752.8만 |
|---|
| 2026.04.20 | ₩23,163 | ₩23,324 | ₩22,935 | ₩22,935 | -0.98% | 608.5만 |
|---|
| 2026.04.17 | ₩22,828 | ₩23,378 | ₩22,828 | ₩23,297 | +2.06% | 785.2만 |
|---|
| 2026.04.16 | ₩23,136 | ₩23,338 | ₩22,868 | ₩23,043 | -0.41% | 679.2만 |
|---|
| 2026.04.15 | ₩22,627 | ₩23,110 | ₩22,533 | ₩23,069 | +1.96% | 644.7만 |
|---|
| 2026.04.14 | ₩22,130 | ₩22,707 | ₩22,063 | ₩22,627 | +2.24% | 638.3만 |
|---|
| 2026.04.13 | ₩22,332 | ₩22,493 | ₩22,010 | ₩22,130 | -0.90% | 695.3만 |
|---|
| 2026.04.10 | ₩22,412 | ₩22,855 | ₩22,291 | ₩22,452 | +0.18% | 520.5만 |
|---|
| 2026.04.09 | ₩22,251 | ₩22,452 | ₩22,077 | ₩22,385 | +0.60% | 724만 |
|---|
| 2026.04.08 | ₩22,828 | ₩22,868 | ₩22,358 | ₩22,372 | -2.00% | 993만 |
|---|
| 2026.04.07 | ₩22,332 | ₩22,895 | ₩22,332 | ₩22,640 | +1.38% | 1039.2만 |
|---|
| 2026.04.06 | ₩21,956 | ₩22,533 | ₩21,862 | ₩22,358 | +1.83% | 926.3만 |
|---|
| 2026.04.02 | ₩21,889 | ₩22,224 | ₩21,527 | ₩22,157 | +1.23% | 862.8만 |
|---|
| 2026.04.01 | ₩21,996 | ₩22,130 | ₩21,446 | ₩21,970 | -0.12% | 1153.9만 |
|---|
| 2026.03.31 | ₩22,600 | ₩22,654 | ₩21,943 | ₩22,037 | -2.49% | 1317.7만 |
|---|
| 2026.03.30 | ₩22,546 | ₩22,613 | ₩22,117 | ₩22,198 | -1.55% | 703.7만 |
|---|
| 2026.03.27 | ₩22,506 | ₩22,546 | ₩22,077 | ₩22,251 | -1.13% | 894.4만 |
|---|
| 2026.03.26 | ₩22,439 | ₩22,975 | ₩22,426 | ₩22,519 | +0.36% | 659.5만 |
|---|
| 2026.03.25 | ₩22,452 | ₩22,761 | ₩22,211 | ₩22,546 | +0.42% | 825.1만 |
|---|
| 2026.03.24 | ₩22,895 | ₩23,177 | ₩22,345 | ₩22,399 | -2.17% | 809.6만 |
|---|
| 2026.03.23 | ₩23,230 | ₩23,351 | ₩22,949 | ₩23,029 | -0.87% | 958.9만 |
|---|
| 2026.03.20 | ₩23,619 | ₩23,686 | ₩22,774 | ₩22,868 | -3.18% | 1375.5만 |
|---|
| 2026.03.19 | ₩23,311 | ₩23,941 | ₩23,271 | ₩23,780 | +2.01% | 1005.8만 |
|---|
| 2026.03.18 | ₩23,579 | ₩23,780 | ₩23,324 | ₩23,324 | -1.08% | 693.2만 |
|---|
| 2026.03.17 | ₩23,364 | ₩23,847 | ₩23,297 | ₩23,673 | +1.32% | 989.9만 |
|---|
| 2026.03.16 | ₩22,989 | ₩23,378 | ₩22,868 | ₩23,284 | +1.28% | 728.7만 |
|---|
| 2026.03.13 | ₩23,043 | ₩23,203 | ₩22,640 | ₩22,774 | -1.16% | 689.9만 |
|---|
| 2026.03.12 | ₩22,882 | ₩23,002 | ₩22,627 | ₩22,667 | -0.94% | 623.9만 |
|---|
| 2026.03.11 | ₩23,230 | ₩23,271 | ₩22,721 | ₩22,895 | -1.44% | 509.2만 |
|---|
| 2026.03.10 | ₩23,338 | ₩23,472 | ₩23,123 | ₩23,338 | 0.00% | 538.3만 |
|---|
| 2026.03.09 | ₩22,801 | ₩23,472 | ₩22,546 | ₩23,364 | +2.47% | 585.3만 |
|---|
| 2026.03.06 | ₩22,949 | ₩23,311 | ₩22,747 | ₩23,177 | +0.99% | 505.1만 |
|---|
| 2026.03.05 | ₩23,338 | ₩23,579 | ₩23,110 | ₩23,351 | +0.06% | 508.3만 |
|---|
| 2026.03.04 | ₩23,472 | ₩23,686 | ₩23,123 | ₩23,673 | +0.86% | 692.1만 |
|---|
| 2026.03.03 | ₩23,284 | ₩23,673 | ₩22,841 | ₩23,458 | +0.75% | 662.2만 |
|---|
| 2026.03.02 | ₩23,445 | ₩23,767 | ₩23,163 | ₩23,646 | +0.86% | 595.2만 |
|---|
| 2026.02.27 | ₩23,499 | ₩24,075 | ₩23,445 | ₩23,713 | +0.91% | 1332.5만 |
|---|
| 2026.02.26 | ₩23,539 | ₩23,740 | ₩23,418 | ₩23,485 | -0.23% | 609.8만 |
|---|
| 2026.02.25 | ₩23,217 | ₩23,485 | ₩22,868 | ₩23,485 | +1.16% | 585.7만 |
|---|
| 2026.02.24 | ₩23,217 | ₩23,472 | ₩23,056 | ₩23,136 | -0.35% | 629.5만 |
|---|
| 2026.02.23 | ₩22,747 | ₩23,552 | ₩22,747 | ₩23,203 | +2.00% | 1021.9만 |
|---|
| 2026.02.20 | ₩22,908 | ₩22,962 | ₩22,479 | ₩22,788 | -0.53% | 1798.3만 |
|---|
| 2026.02.19 | ₩23,069 | ₩23,297 | ₩22,788 | ₩22,882 | -0.81% | 598.3만 |
|---|
| 2026.02.18 | ₩23,043 | ₩23,217 | ₩22,855 | ₩22,962 | -0.35% | 856.6만 |
|---|
| 2026.02.17 | ₩22,560 | ₩23,203 | ₩22,412 | ₩23,096 | +2.38% | 1059.7만 |
|---|
| 2026.02.13 | ₩21,862 | ₩22,533 | ₩21,835 | ₩22,399 | +2.45% | 943.6만 |
|---|
| 2026.02.12 | ₩22,801 | ₩22,989 | ₩21,715 | ₩21,835 | -4.24% | 1705.9만 |
|---|
| 2026.02.11 | ₩23,043 | ₩23,069 | ₩22,600 | ₩22,747 | -1.28% | 1607.7만 |
|---|
| 2026.02.10 | ₩22,707 | ₩23,043 | ₩22,627 | ₩22,801 | +0.41% | 838.6만 |
|---|
| 2026.02.09 | ₩22,560 | ₩22,667 | ₩22,265 | ₩22,586 | +0.12% | 570.9만 |
|---|
| 2026.02.06 | ₩22,439 | ₩22,734 | ₩22,332 | ₩22,600 | +0.72% | 834만 |
|---|
| 2026.02.05 | ₩22,506 | ₩23,002 | ₩22,358 | ₩22,372 | -0.60% | 1018.3만 |
|---|
| 2026.02.04 | ₩22,144 | ₩22,546 | ₩21,755 | ₩22,506 | +1.64% | 1457.9만 |
|---|
| 2026.02.03 | ₩22,130 | ₩22,533 | ₩21,876 | ₩22,063 | -0.30% | 1936.5만 |
|---|
| 2026.02.02 | ₩23,043 | ₩23,230 | ₩22,573 | ₩22,694 | -1.51% | 1170만 |
|---|
| 2026.01.30 | ₩23,056 | ₩23,150 | ₩22,613 | ₩23,123 | +0.29% | 1242만 |
|---|
| 2026.01.29 | ₩23,150 | ₩23,311 | ₩22,814 | ₩22,989 | -0.70% | 1228.7만 |
|---|
| 2026.01.28 | ₩23,820 | ₩23,834 | ₩22,949 | ₩23,002 | -3.43% | 994.8만 |
|---|
| 2026.01.27 | ₩23,794 | ₩23,928 | ₩23,391 | ₩23,753 | -0.17% | 835.3만 |
|---|
| 2026.01.26 | ₩24,330 | ₩24,397 | ₩23,700 | ₩23,820 | -2.09% | 747.6만 |
|---|
| 2026.01.23 | ₩23,861 | ₩24,303 | ₩23,659 | ₩24,250 | +1.63% | 799.4만 |
|---|
| 2026.01.22 | ₩24,048 | ₩24,183 | ₩23,713 | ₩23,861 | -0.78% | 1009.4만 |
|---|
| 2026.01.21 | ₩24,035 | ₩24,115 | ₩23,619 | ₩24,022 | -0.06% | 913만 |
|---|
| 2026.01.20 | ₩23,646 | ₩24,022 | ₩23,364 | ₩23,914 | +1.13% | 874.9만 |
|---|
| 2026.01.16 | ₩23,257 | ₩23,928 | ₩23,203 | ₩23,914 | +2.83% | 929.1만 |
|---|
| 2026.01.15 | ₩23,271 | ₩23,566 | ₩23,177 | ₩23,539 | +1.15% | 779.9만 |
|---|
| 2026.01.14 | ₩22,734 | ₩23,163 | ₩22,466 | ₩23,150 | +1.83% | 839.6만 |
|---|
| 2026.01.13 | ₩22,533 | ₩22,801 | ₩22,385 | ₩22,721 | +0.83% | 723.5만 |
|---|
| 2026.01.12 | ₩22,533 | ₩22,788 | ₩22,345 | ₩22,546 | +0.06% | 1003.6만 |
|---|
| 2026.01.09 | ₩22,922 | ₩22,975 | ₩22,412 | ₩22,412 | -2.22% | 796.4만 |
|---|
| 2026.01.08 | ₩22,640 | ₩22,908 | ₩22,278 | ₩22,855 | +0.95% | 1060.9만 |
|---|
| 2026.01.07 | ₩22,372 | ₩23,257 | ₩22,318 | ₩22,721 | +1.56% | 1467.9만 |
|---|
| 2026.01.06 | ₩21,929 | ₩22,171 | ₩21,876 | ₩22,130 | +0.92% | 1219.9만 |
|---|
| 2026.01.05 | ₩21,728 | ₩22,332 | ₩21,554 | ₩21,983 | +1.17% | 1258.7만 |
|---|
| 2026.01.02 | ₩21,513 | ₩21,741 | ₩21,272 | ₩21,728 | +1.00% | 671.8만 |
|---|
| 2025.12.31 | ₩21,701 | ₩21,701 | ₩21,473 | ₩21,567 | -0.62% | 484.3만 |
|---|
| 2025.12.30 | ₩21,567 | ₩21,755 | ₩21,513 | ₩21,701 | +0.62% | 652.8만 |
|---|
| 2025.12.29 | ₩21,621 | ₩21,849 | ₩21,513 | ₩21,540 | -0.37% | 737.9만 |
|---|
| 2025.12.26 | ₩21,460 | ₩21,634 | ₩21,393 | ₩21,607 | +0.69% | 465.4만 |
|---|
| 2025.12.24 | ₩21,151 | ₩21,527 | ₩21,111 | ₩21,500 | +1.65% | 590.9만 |
|---|
| 2025.12.23 | ₩21,433 | ₩21,460 | ₩21,071 | ₩21,165 | -1.25% | 894.5만 |
|---|
| 2025.12.22 | ₩21,460 | ₩21,581 | ₩21,366 | ₩21,513 | +0.25% | 803만 |
|---|
| 2025.12.19 | ₩21,782 | ₩21,862 | ₩21,433 | ₩21,446 | -1.54% | 1235.7만 |
|---|
| 2025.12.18 | ₩22,157 | ₩22,224 | ₩21,970 | ₩22,010 | -0.67% | 712.7만 |
|---|
| 2025.12.17 | ₩21,943 | ₩22,291 | ₩21,916 | ₩21,996 | +0.24% | 769.6만 |
|---|
| 2025.12.16 | ₩22,104 | ₩22,345 | ₩21,876 | ₩21,943 | -0.73% | 1022.8만 |
|---|
| 2025.12.15 | ₩22,385 | ₩22,586 | ₩22,224 | ₩22,345 | -0.18% | 636.3만 |
|---|
| 2025.12.12 | ₩22,358 | ₩22,654 | ₩22,198 | ₩22,291 | -0.30% | 617.8만 |
|---|
| 2025.12.11 | ₩22,278 | ₩22,586 | ₩22,050 | ₩22,372 | +0.42% | 950.3만 |
|---|
| 2025.12.10 | ₩22,157 | ₩22,533 | ₩22,077 | ₩22,305 | +0.67% | 938.5만 |
|---|
| 2025.12.09 | ₩22,466 | ₩22,721 | ₩22,063 | ₩22,117 | -1.55% | 655.7만 |
|---|
| 2025.12.08 | ₩22,801 | ₩22,841 | ₩22,439 | ₩22,452 | -1.53% | 718.7만 |
|---|
| 2025.12.05 | ₩23,002 | ₩23,123 | ₩22,801 | ₩22,828 | -0.76% | 635.8만 |
|---|
| 2025.12.04 | ₩23,136 | ₩23,297 | ₩23,002 | ₩23,043 | -0.41% | 756.4만 |
|---|
| 2025.12.03 | ₩24,102 | ₩24,263 | ₩23,123 | ₩23,190 | -3.78% | 1166.8만 |
|---|
| 2025.12.02 | ₩24,437 | ₩24,491 | ₩23,874 | ₩24,196 | -0.99% | 645.1만 |
|---|
| 2025.12.01 | ₩24,344 | ₩24,504 | ₩24,223 | ₩24,397 | +0.22% | 849.9만 |
|---|
| 2025.11.28 | ₩24,397 | ₩24,545 | ₩24,384 | ₩24,491 | +0.38% | 223.1만 |
|---|
| 2025.11.26 | ₩24,209 | ₩24,612 | ₩24,169 | ₩24,437 | +0.94% | 469.4만 |
|---|
| 2025.11.25 | ₩24,075 | ₩24,411 | ₩23,874 | ₩24,290 | +0.89% | 449.3만 |
|---|
| 2025.11.24 | ₩23,928 | ₩24,169 | ₩23,887 | ₩23,941 | +0.06% | 746.3만 |
|---|
| 2025.11.21 | ₩23,485 | ₩24,115 | ₩23,378 | ₩23,928 | +1.88% | 712.5만 |
|---|
| 2025.11.20 | ₩23,807 | ₩23,981 | ₩23,311 | ₩23,338 | -1.97% | 583만 |
|---|
| 2025.11.19 | ₩23,767 | ₩23,887 | ₩23,566 | ₩23,619 | -0.62% | 602.2만 |
|---|
| 2025.11.18 | ₩23,244 | ₩23,753 | ₩23,177 | ₩23,727 | +2.08% | 781.4만 |
|---|
| 2025.11.17 | ₩23,351 | ₩23,606 | ₩23,110 | ₩23,190 | -0.69% | 660.2만 |
|---|
| 2025.11.14 | ₩23,324 | ₩23,458 | ₩23,217 | ₩23,271 | -0.23% | 624만 |
|---|
| 2025.11.13 | ₩23,659 | ₩23,780 | ₩23,405 | ₩23,485 | -0.74% | 544.5만 |
|---|
| 2025.11.12 | ₩23,874 | ₩23,995 | ₩23,606 | ₩23,659 | -0.90% | 546.1만 |
|---|
| 2025.11.11 | ₩23,874 | ₩24,089 | ₩23,646 | ₩24,008 | +0.56% | 486.7만 |
|---|
| 2025.11.10 | ₩23,928 | ₩24,035 | ₩23,592 | ₩23,740 | -0.78% | 730.4만 |
|---|
| 2025.11.07 | ₩23,646 | ₩23,955 | ₩23,619 | ₩23,901 | +1.08% | 817.6만 |
|---|
| 2025.11.06 | ₩24,008 | ₩24,169 | ₩23,539 | ₩23,552 | -1.90% | 636.7만 |
|---|
| 2025.11.05 | ₩23,686 | ₩24,075 | ₩23,566 | ₩23,968 | +1.19% | 946.8만 |
|---|
| 2025.11.04 | ₩23,727 | ₩23,820 | ₩23,418 | ₩23,525 | -0.85% | 738.4만 |
|---|
| 2025.11.03 | ₩23,753 | ₩23,901 | ₩23,431 | ₩23,727 | -0.11% | 903.4만 |
|---|
| 2025.10.31 | ₩23,539 | ₩24,209 | ₩23,324 | ₩24,075 | +2.28% | 965.3만 |
|---|
| 2025.10.30 | ₩23,499 | ₩24,022 | ₩23,472 | ₩23,566 | +0.29% | 962.9만 |
|---|
| 2025.10.29 | ₩24,008 | ₩24,236 | ₩23,378 | ₩23,579 | -1.79% | 889.7만 |
|---|
| 2025.10.28 | ₩25,296 | ₩25,376 | ₩23,995 | ₩24,183 | -4.40% | 1347.5만 |
|---|
| 2025.10.27 | ₩25,148 | ₩25,873 | ₩24,974 | ₩25,564 | +1.65% | 916.7만 |
|---|
| 2025.10.24 | ₩25,108 | ₩25,940 | ₩24,813 | ₩25,162 | +0.21% | 940.9만 |
|---|
| 2025.10.23 | ₩25,054 | ₩25,054 | ₩24,665 | ₩24,867 | -0.75% | 731.9만 |
|---|
| 2025.10.22 | ₩24,947 | ₩25,148 | ₩24,800 | ₩24,974 | +0.11% | 619.6만 |
|---|
| 2025.10.21 | ₩25,148 | ₩25,202 | ₩24,867 | ₩24,920 | -0.91% | 481.1만 |
|---|
| 2025.10.20 | ₩25,041 | ₩25,215 | ₩24,960 | ₩25,108 | +0.27% | 430.9만 |
|---|
| 2025.10.17 | ₩24,612 | ₩25,001 | ₩24,598 | ₩24,880 | +1.09% | 761.8만 |
|---|
| 2025.10.16 | ₩24,947 | ₩25,175 | ₩24,679 | ₩24,746 | -0.81% | 2595.5만 |
|---|
| 2025.10.15 | ₩24,437 | ₩24,880 | ₩24,411 | ₩24,826 | +1.59% | 2047.5만 |
|---|
| 2025.10.14 | ₩23,874 | ₩24,384 | ₩23,485 | ₩24,330 | +1.91% | 1929.2만 |
|---|
| 2025.10.13 | ₩24,223 | ₩24,357 | ₩23,914 | ₩24,089 | -0.55% | 1258.7만 |
|---|
| 2025.10.10 | ₩24,759 | ₩24,800 | ₩24,142 | ₩24,209 | -2.22% | 1397.1만 |
|---|