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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩26,058 | ₩26,259 | ₩24,609 | ₩25,213 | -3.24% | 3763.2만 |
| 2026.09.28–2026.10.02 | ₩27,251 | ₩27,291 | ₩25,964 | ₩26,138 | -4.08% | 2531.5만 |
| 2026.09.21–2026.09.25 | ₩27,385 | ₩28,002 | ₩26,755 | ₩27,238 | -0.54% | 3184만 |
| 2026.09.14–2026.09.18 | ₩27,157 | ₩27,814 | ₩26,862 | ₩27,265 | +0.40% | 2967.9만 |
| 2026.09.08–2026.09.11 | ₩27,493 | ₩27,774 | ₩27,090 | ₩27,224 | -0.98% | 1485.3만 |
| 2026.08.31–2026.09.04 | ₩27,989 | ₩28,539 | ₩27,653 | ₩27,694 | -1.05% | 2315.8만 |
| 2026.08.24–2026.08.28 | ₩28,887 | ₩29,236 | ₩28,083 | ₩28,109 | -2.69% | 1905.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,640 |
| ₩28,740 |
| ₩27,358 |
| ₩28,700 |
| +3.83% |
| 2287.5만 |
| 2026.08.10–2026.08.14 | ₩28,565 | ₩28,565 | ₩27,452 | ₩27,881 | -2.39% | 2089.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,357 | ₩30,094 | ₩28,177 | ₩28,713 | -2.19% | 3629.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,799 | ₩30,778 | ₩29,075 | ₩29,276 | -1.76% | 3149.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,081 | ₩30,537 | ₩29,410 | ₩29,866 | -0.71% | 3021.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,142 | ₩30,336 | ₩28,860 | ₩30,188 | +3.59% | 2854.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,357 | ₩29,679 | ₩28,565 | ₩29,035 | -1.10% | 2972만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,767 | ₩29,477 | ₩28,539 | ₩29,357 | +2.05% | 2987.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,540 | ₩28,914 | ₩26,259 | ₩28,901 | +8.89% | 3728.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,747 | ₩27,814 | ₩25,897 | ₩26,232 | -5.46% | 3279.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,822 | ₩27,922 | ₩26,339 | ₩27,747 | +3.45% | 3302.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,628 | ₩26,648 | ₩25,347 | ₩26,540 | +3.56% | 3408만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,487 | ₩27,184 | ₩25,400 | ₩25,682 | -3.04% | 8467.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,937 | ₩26,674 | ₩25,749 | ₩26,460 | +2.02% | 2642.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,219 | ₩26,701 | ₩25,816 | ₩25,964 | -0.97% | 4447.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,806 | ₩26,648 | ₩21,645 | ₩26,339 | +20.79% | 6792.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩22,088 | ₩22,329 | ₩21,055 | ₩22,021 | -0.30% | 4273.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩23,161 | ₩23,322 | ₩21,471 | ₩22,034 | -4.86% | 3857.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,329 | ₩23,375 | ₩22,007 | ₩23,295 | +4.32% | 3442.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,954 | ₩22,893 | ₩21,860 | ₩22,450 | +2.26% | 4203.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,544 | ₩22,651 | ₩21,444 | ₩22,155 | -1.73% | 4038.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,228 | ₩23,349 | ₩22,075 | ₩22,249 | -4.21% | 4147.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,986 | ₩23,939 | ₩22,772 | ₩22,866 | -0.53% | 4793.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,799 | ₩23,469 | ₩22,544 | ₩22,772 | -0.12% | 2946.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,442 | ₩23,764 | ₩22,745 | ₩23,174 | -1.14% | 2962.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,745 | ₩24,073 | ₩22,745 | ₩23,711 | +4.25% | 4179.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,557 | ₩23,295 | ₩22,410 | ₩22,785 | +1.01% | 4312.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,557 | ₩23,067 | ₩21,712 | ₩22,396 | -0.71% | 5666.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,040 | ₩23,228 | ₩21,753 | ₩22,598 | -1.92% | 6416.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,328 | ₩24,395 | ₩22,611 | ₩23,121 | -4.96% | 5048.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,644 | ₩24,301 | ₩23,362 | ₩24,247 | +2.55% | 3596.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,530 | ₩23,925 | ₩22,343 | ₩23,912 | +6.13% | 4275.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,726 | ₩23,255 | ₩21,551 | ₩22,410 | +3.15% | 5803.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,619 | ₩21,847 | ₩21,270 | ₩21,726 | +0.50% | 2546.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,458 | ₩21,632 | ₩21,069 | ₩21,605 | +0.69% | 2753.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,383 | ₩22,584 | ₩21,431 | ₩21,444 | -4.19% | 4377.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,799 | ₩22,839 | ₩22,048 | ₩22,289 | -2.24% | 3881만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,341 | ₩24,502 | ₩22,799 | ₩22,826 | -6.23% | 4054만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,925 | ₩24,609 | ₩23,872 | ₩24,488 | +2.35% | 1888.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,349 | ₩24,113 | ₩23,107 | ₩23,925 | +2.47% | 3339.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,925 | ₩24,086 | ₩23,214 | ₩23,268 | -2.75% | 2931.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,751 | ₩24,167 | ₩23,416 | ₩23,898 | +0.62% | 4042.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,146 | ₩25,870 | ₩23,322 | ₩24,073 | -4.27% | 5082.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,038 | ₩25,937 | ₩24,663 | ₩25,159 | +0.48% | 3204.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,220 | ₩25,172 | ₩23,483 | ₩24,877 | +2.71% | 8592.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,757 | ₩24,797 | ₩24,140 | ₩24,207 | -2.22% | 1397.1만 |
|---|