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 | ₩24,891 | ₩25,360 | ₩24,757 | ₩25,213 | +1.29% | 605.8만 |
| 2026.10.08 | ₩25,012 | ₩25,052 | ₩24,609 | ₩24,837 | -0.70% | 1110.8만 |
| 2026.10.07 | ₩25,481 | ₩25,481 | ₩25,012 | ₩25,025 | -1.79% | 515.4만 |
| 2026.10.06 | ₩25,293 | ₩25,722 | ₩25,213 | ₩25,481 | +0.74% | 830.5만 |
| 2026.10.05 | ₩26,058 | ₩26,259 | ₩25,199 | ₩25,266 | -3.04% | 700.7만 |
| 2026.10.02 | ₩26,245 | ₩26,621 | ₩26,071 | ₩26,138 | -0.41% | 487.4만 |
| 2026.10.01 | ₩26,674 | ₩26,674 | ₩25,964 | ₩26,071 | -2.26% | 574만 |
| 2026.09.30 | ₩27,144 | ₩27,157 | ₩26,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,782 |
| -1.33% |
| 470만 |
| 2026.09.29 | ₩26,835 | ₩27,130 | ₩26,768 | ₩26,996 | +0.60% | 454.1만 |
|---|
| 2026.09.28 | ₩27,251 | ₩27,291 | ₩26,742 | ₩26,956 | -1.08% | 546.1만 |
|---|
| 2026.09.25 | ₩27,211 | ₩27,265 | ₩26,755 | ₩27,238 | +0.10% | 520.4만 |
|---|
| 2026.09.24 | ₩27,345 | ₩27,533 | ₩27,144 | ₩27,184 | -0.59% | 696.6만 |
|---|
| 2026.09.23 | ₩27,412 | ₩28,002 | ₩27,318 | ₩27,466 | +0.20% | 741.6만 |
|---|
| 2026.09.22 | ₩27,908 | ₩27,962 | ₩27,533 | ₩27,627 | -1.01% | 610.3만 |
|---|
| 2026.09.21 | ₩27,385 | ₩27,788 | ₩27,318 | ₩27,788 | +1.47% | 615.2만 |
|---|
| 2026.09.18 | ₩27,546 | ₩27,600 | ₩27,224 | ₩27,265 | -1.02% | 1023.1만 |
|---|
| 2026.09.17 | ₩27,573 | ₩27,814 | ₩27,425 | ₩27,493 | -0.29% | 669.3만 |
|---|
| 2026.09.16 | ₩27,077 | ₩27,345 | ₩26,956 | ₩27,291 | +0.79% | 491만 |
|---|
| 2026.09.15 | ₩27,171 | ₩27,358 | ₩26,862 | ₩27,037 | -0.49% | 425.6만 |
|---|
| 2026.09.14 | ₩27,157 | ₩27,479 | ₩26,916 | ₩27,318 | +0.59% | 358.9만 |
|---|
| 2026.09.11 | ₩27,506 | ₩27,560 | ₩27,104 | ₩27,224 | -1.02% | 357.1만 |
|---|
| 2026.09.10 | ₩27,452 | ₩27,613 | ₩27,211 | ₩27,318 | -0.49% | 385.9만 |
|---|
| 2026.09.09 | ₩27,466 | ₩27,586 | ₩27,090 | ₩27,345 | -0.44% | 384.1만 |
|---|
| 2026.09.08 | ₩27,493 | ₩27,774 | ₩27,425 | ₩27,506 | +0.05% | 358.2만 |
|---|
| 2026.09.04 | ₩28,083 | ₩28,364 | ₩27,653 | ₩27,694 | -1.38% | 316.8만 |
|---|
| 2026.09.03 | ₩28,445 | ₩28,539 | ₩27,922 | ₩28,203 | -0.85% | 425.4만 |
|---|
| 2026.09.02 | ₩27,788 | ₩28,337 | ₩27,653 | ₩28,203 | +1.50% | 563.7만 |
|---|
| 2026.09.01 | ₩27,895 | ₩28,203 | ₩27,707 | ₩27,922 | +0.10% | 450.4만 |
|---|
| 2026.08.31 | ₩27,989 | ₩28,163 | ₩27,747 | ₩27,922 | -0.24% | 559.6만 |
|---|
| 2026.08.28 | ₩28,619 | ₩28,659 | ₩28,083 | ₩28,109 | -1.78% | 309만 |
|---|
| 2026.08.27 | ₩28,780 | ₩28,887 | ₩28,445 | ₩28,458 | -1.12% | 343.3만 |
|---|
| 2026.08.26 | ₩29,048 | ₩29,236 | ₩28,860 | ₩28,941 | -0.37% | 430.2만 |
|---|
| 2026.08.25 | ₩29,129 | ₩29,209 | ₩28,834 | ₩29,048 | -0.28% | 420.5만 |
|---|
| 2026.08.24 | ₩28,887 | ₩29,196 | ₩28,713 | ₩29,008 | +0.42% | 403만 |
|---|
| 2026.08.21 | ₩28,565 | ₩28,740 | ₩28,123 | ₩28,700 | +0.47% | 574.6만 |
|---|
| 2026.08.20 | ₩27,747 | ₩28,592 | ₩27,747 | ₩28,431 | +2.46% | 480.9만 |
|---|
| 2026.08.19 | ₩27,533 | ₩27,855 | ₩27,452 | ₩27,841 | +1.12% | 335.9만 |
|---|
| 2026.08.18 | ₩27,358 | ₩27,841 | ₩27,358 | ₩27,412 | +0.20% | 444.6만 |
|---|
| 2026.08.17 | ₩27,640 | ₩27,694 | ₩27,358 | ₩27,600 | -0.15% | 451.5만 |
|---|
| 2026.08.14 | ₩27,855 | ₩28,016 | ₩27,761 | ₩27,881 | +0.10% | 295.2만 |
|---|
| 2026.08.13 | ₩28,002 | ₩28,109 | ₩27,761 | ₩27,908 | -0.34% | 322.1만 |
|---|
| 2026.08.12 | ₩27,761 | ₩27,949 | ₩27,560 | ₩27,707 | -0.19% | 408.7만 |
|---|
| 2026.08.11 | ₩28,002 | ₩28,150 | ₩27,452 | ₩27,506 | -1.77% | 507.2만 |
|---|
| 2026.08.10 | ₩28,565 | ₩28,565 | ₩28,016 | ₩28,029 | -1.88% | 556.3만 |
|---|
| 2026.08.07 | ₩28,284 | ₩28,713 | ₩28,177 | ₩28,713 | +1.52% | 409.4만 |
|---|
| 2026.08.06 | ₩29,477 | ₩29,518 | ₩28,244 | ₩28,297 | -4.00% | 819.8만 |
|---|
| 2026.08.05 | ₩29,504 | ₩30,094 | ₩29,169 | ₩29,223 | -0.95% | 1059.5만 |
|---|
| 2026.08.04 | ₩28,860 | ₩29,303 | ₩28,418 | ₩28,995 | +0.46% | 744.6만 |
|---|
| 2026.08.03 | ₩29,357 | ₩29,544 | ₩29,021 | ₩29,021 | -1.14% | 596.4만 |
|---|
| 2026.07.31 | ₩29,598 | ₩29,746 | ₩29,075 | ₩29,276 | -1.09% | 733.3만 |
|---|
| 2026.07.30 | ₩30,108 | ₩30,135 | ₩29,357 | ₩29,585 | -1.74% | 546.3만 |
|---|
| 2026.07.29 | ₩30,564 | ₩30,725 | ₩30,041 | ₩30,148 | -1.36% | 554만 |
|---|
| 2026.07.28 | ₩30,443 | ₩30,778 | ₩30,282 | ₩30,604 | +0.53% | 742.9만 |
|---|
| 2026.07.27 | ₩29,799 | ₩30,228 | ₩29,732 | ₩30,202 | +1.35% | 573.4만 |
|---|
| 2026.07.24 | ₩29,746 | ₩30,054 | ₩29,665 | ₩29,866 | +0.41% | 742.2만 |
|---|
| 2026.07.23 | ₩29,705 | ₩29,920 | ₩29,410 | ₩29,611 | -0.32% | 595.7만 |
|---|
| 2026.07.22 | ₩30,389 | ₩30,537 | ₩29,679 | ₩29,759 | -2.07% | 403.4만 |
|---|
| 2026.07.21 | ₩29,692 | ₩30,336 | ₩29,692 | ₩30,309 | +2.08% | 497.3만 |
|---|
| 2026.07.20 | ₩30,081 | ₩30,470 | ₩29,719 | ₩29,893 | -0.62% | 783.1만 |
|---|
| 2026.07.17 | ₩30,041 | ₩30,336 | ₩29,866 | ₩30,188 | +0.49% | 702.9만 |
|---|
| 2026.07.16 | ₩29,236 | ₩29,974 | ₩29,209 | ₩29,947 | +2.43% | 665.4만 |
|---|
| 2026.07.15 | ₩29,196 | ₩29,451 | ₩28,995 | ₩29,156 | -0.14% | 486.9만 |
|---|
| 2026.07.14 | ₩29,290 | ₩29,303 | ₩28,860 | ₩29,048 | -0.82% | 454.6만 |
|---|
| 2026.07.13 | ₩29,142 | ₩29,518 | ₩28,928 | ₩29,142 | 0.00% | 545.2만 |
|---|
| 2026.07.10 | ₩29,115 | ₩29,142 | ₩28,565 | ₩29,035 | -0.28% | 640.7만 |
|---|
| 2026.07.09 | ₩29,316 | ₩29,370 | ₩28,928 | ₩28,928 | -1.33% | 553.7만 |
|---|
| 2026.07.08 | ₩29,384 | ₩29,437 | ₩28,928 | ₩29,196 | -0.64% | 659.3만 |
|---|
| 2026.07.07 | ₩29,384 | ₩29,679 | ₩29,169 | ₩29,410 | +0.09% | 604.8만 |
|---|
| 2026.07.06 | ₩29,357 | ₩29,558 | ₩29,048 | ₩29,169 | -0.64% | 513.5만 |
|---|
| 2026.07.02 | ₩29,156 | ₩29,477 | ₩28,941 | ₩29,357 | +0.69% | 736.6만 |
|---|
| 2026.07.01 | ₩28,565 | ₩29,196 | ₩28,539 | ₩29,021 | +1.60% | 711.8만 |
|---|
| 2026.06.30 | ₩28,981 | ₩29,129 | ₩28,659 | ₩28,700 | -0.97% | 904.7만 |
|---|
| 2026.06.29 | ₩28,767 | ₩29,384 | ₩28,632 | ₩29,330 | +1.96% | 634.8만 |
|---|
| 2026.06.26 | ₩28,606 | ₩28,914 | ₩28,565 | ₩28,901 | +1.03% | 1020.5만 |
|---|
| 2026.06.25 | ₩28,109 | ₩28,485 | ₩27,895 | ₩28,472 | +1.29% | 677.9만 |
|---|
| 2026.06.24 | ₩27,439 | ₩28,016 | ₩27,372 | ₩27,922 | +1.76% | 813.8만 |
|---|
| 2026.06.23 | ₩26,835 | ₩27,734 | ₩26,809 | ₩27,573 | +2.75% | 521.5만 |
|---|
| 2026.06.22 | ₩26,540 | ₩26,889 | ₩26,259 | ₩26,795 | +0.96% | 694.6만 |
|---|
| 2026.06.18 | ₩26,379 | ₩26,460 | ₩26,071 | ₩26,232 | -0.56% | 1151.4만 |
|---|
| 2026.06.17 | ₩26,862 | ₩26,983 | ₩25,897 | ₩26,017 | -3.15% | 522.3만 |
|---|
| 2026.06.16 | ₩27,439 | ₩27,560 | ₩26,835 | ₩26,943 | -1.81% | 687.9만 |
|---|
| 2026.06.15 | ₩27,747 | ₩27,814 | ₩27,157 | ₩27,399 | -1.26% | 918.3만 |
|---|
| 2026.06.12 | ₩27,345 | ₩27,895 | ₩27,345 | ₩27,747 | +1.47% | 527.8만 |
|---|
| 2026.06.11 | ₩27,224 | ₩27,922 | ₩27,198 | ₩27,493 | +0.99% | 697만 |
|---|
| 2026.06.10 | ₩27,586 | ₩27,908 | ₩27,332 | ₩27,452 | -0.49% | 499.5만 |
|---|
| 2026.06.09 | ₩26,768 | ₩27,761 | ₩26,594 | ₩27,493 | +2.71% | 813만 |
|---|
| 2026.06.08 | ₩26,822 | ₩26,822 | ₩26,339 | ₩26,514 | -1.15% | 765.6만 |
|---|
| 2026.06.05 | ₩26,098 | ₩26,648 | ₩26,084 | ₩26,540 | +1.70% | 548.9만 |
|---|
| 2026.06.04 | ₩26,071 | ₩26,339 | ₩25,789 | ₩26,286 | +0.82% | 703.2만 |
|---|
| 2026.06.03 | ₩25,897 | ₩26,138 | ₩25,575 | ₩25,575 | -1.24% | 612.1만 |
|---|
| 2026.06.02 | ₩25,441 | ₩26,219 | ₩25,347 | ₩26,084 | +2.53% | 896.9만 |
|---|
| 2026.06.01 | ₩25,628 | ₩25,830 | ₩25,467 | ₩25,481 | -0.58% | 647.1만 |
|---|
| 2026.05.29 | ₩26,044 | ₩26,058 | ₩25,400 | ₩25,682 | -1.39% | 6192.6만 |
|---|
| 2026.05.28 | ₩26,500 | ₩26,554 | ₩26,044 | ₩26,165 | -1.27% | 922.8만 |
|---|
| 2026.05.27 | ₩26,996 | ₩27,184 | ₩26,514 | ₩26,648 | -1.29% | 709.6만 |
|---|
| 2026.05.26 | ₩26,487 | ₩26,929 | ₩26,232 | ₩26,862 | +1.42% | 642.5만 |
|---|
| 2026.05.22 | ₩26,487 | ₩26,674 | ₩26,312 | ₩26,460 | -0.10% | 563.1만 |
|---|
| 2026.05.21 | ₩26,151 | ₩26,473 | ₩25,964 | ₩26,339 | +0.72% | 399.4만 |
|---|
| 2026.05.20 | ₩25,923 | ₩26,473 | ₩25,749 | ₩26,366 | +1.71% | 581.4만 |
|---|
| 2026.05.19 | ₩25,923 | ₩26,125 | ₩25,816 | ₩25,883 | -0.16% | 386.3만 |
|---|
| 2026.05.18 | ₩25,937 | ₩26,406 | ₩25,897 | ₩26,138 | +0.78% | 712.2만 |
|---|
| 2026.05.15 | ₩26,058 | ₩26,299 | ₩25,816 | ₩25,964 | -0.36% | 1290.8만 |
|---|
| 2026.05.14 | ₩26,406 | ₩26,701 | ₩26,165 | ₩26,232 | -0.66% | 620.5만 |
|---|
| 2026.05.13 | ₩26,312 | ₩26,433 | ₩25,856 | ₩26,219 | -0.36% | 1029.9만 |
|---|
| 2026.05.12 | ₩26,567 | ₩26,594 | ₩25,937 | ₩26,527 | -0.15% | 659.4만 |
|---|
| 2026.05.11 | ₩26,219 | ₩26,621 | ₩26,151 | ₩26,500 | +1.07% | 846.8만 |
|---|
| 2026.05.08 | ₩26,406 | ₩26,648 | ₩25,950 | ₩26,339 | -0.25% | 722.9만 |
|---|
| 2026.05.07 | ₩26,151 | ₩26,366 | ₩25,360 | ₩26,366 | +0.82% | 1536.2만 |
|---|
| 2026.05.06 | ₩22,745 | ₩26,339 | ₩22,571 | ₩26,151 | +14.98% | 2853.4만 |
|---|
| 2026.05.05 | ₩21,873 | ₩22,235 | ₩21,699 | ₩22,142 | +1.23% | 776.3만 |
|---|
| 2026.05.04 | ₩21,806 | ₩22,276 | ₩21,645 | ₩21,847 | +0.18% | 903.5만 |
|---|
| 2026.05.01 | ₩21,699 | ₩22,155 | ₩21,551 | ₩22,021 | +1.48% | 955.6만 |
|---|
| 2026.04.30 | ₩21,471 | ₩21,793 | ₩21,431 | ₩21,686 | +1.00% | 929.7만 |
|---|
| 2026.04.29 | ₩21,377 | ₩21,739 | ₩21,377 | ₩21,444 | +0.31% | 790.9만 |
|---|
| 2026.04.28 | ₩21,766 | ₩21,914 | ₩21,055 | ₩21,525 | -1.11% | 996.5만 |
|---|
| 2026.04.27 | ₩22,088 | ₩22,329 | ₩21,605 | ₩21,726 | -1.64% | 600.9만 |
|---|
| 2026.04.24 | ₩21,994 | ₩22,222 | ₩21,712 | ₩22,034 | +0.18% | 827.5만 |
|---|
| 2026.04.23 | ₩21,967 | ₩22,088 | ₩21,471 | ₩22,007 | +0.18% | 1006만 |
|---|
| 2026.04.22 | ₩22,235 | ₩22,316 | ₩21,806 | ₩21,900 | -1.51% | 662.4만 |
|---|
| 2026.04.21 | ₩22,906 | ₩22,906 | ₩22,021 | ₩22,088 | -3.57% | 752.8만 |
|---|
| 2026.04.20 | ₩23,161 | ₩23,322 | ₩22,933 | ₩22,933 | -0.98% | 608.5만 |
|---|
| 2026.04.17 | ₩22,826 | ₩23,375 | ₩22,826 | ₩23,295 | +2.06% | 785.2만 |
|---|
| 2026.04.16 | ₩23,134 | ₩23,335 | ₩22,866 | ₩23,040 | -0.41% | 679.2만 |
|---|
| 2026.04.15 | ₩22,624 | ₩23,107 | ₩22,530 | ₩23,067 | +1.96% | 644.7만 |
|---|
| 2026.04.14 | ₩22,128 | ₩22,705 | ₩22,061 | ₩22,624 | +2.24% | 638.3만 |
|---|
| 2026.04.13 | ₩22,329 | ₩22,490 | ₩22,007 | ₩22,128 | -0.90% | 695.3만 |
|---|
| 2026.04.10 | ₩22,410 | ₩22,852 | ₩22,289 | ₩22,450 | +0.18% | 520.5만 |
|---|
| 2026.04.09 | ₩22,249 | ₩22,450 | ₩22,075 | ₩22,383 | +0.60% | 724만 |
|---|
| 2026.04.08 | ₩22,826 | ₩22,866 | ₩22,356 | ₩22,370 | -2.00% | 993만 |
|---|
| 2026.04.07 | ₩22,329 | ₩22,893 | ₩22,329 | ₩22,638 | +1.38% | 1039.2만 |
|---|
| 2026.04.06 | ₩21,954 | ₩22,530 | ₩21,860 | ₩22,356 | +1.83% | 926.3만 |
|---|
| 2026.04.02 | ₩21,887 | ₩22,222 | ₩21,525 | ₩22,155 | +1.23% | 862.8만 |
|---|
| 2026.04.01 | ₩21,994 | ₩22,128 | ₩21,444 | ₩21,967 | -0.12% | 1153.9만 |
|---|
| 2026.03.31 | ₩22,598 | ₩22,651 | ₩21,940 | ₩22,034 | -2.49% | 1317.7만 |
|---|
| 2026.03.30 | ₩22,544 | ₩22,611 | ₩22,115 | ₩22,195 | -1.55% | 703.7만 |
|---|
| 2026.03.27 | ₩22,504 | ₩22,544 | ₩22,075 | ₩22,249 | -1.13% | 894.4만 |
|---|
| 2026.03.26 | ₩22,437 | ₩22,973 | ₩22,423 | ₩22,517 | +0.36% | 659.5만 |
|---|
| 2026.03.25 | ₩22,450 | ₩22,758 | ₩22,209 | ₩22,544 | +0.42% | 825.1만 |
|---|
| 2026.03.24 | ₩22,893 | ₩23,174 | ₩22,343 | ₩22,396 | -2.17% | 809.6만 |
|---|
| 2026.03.23 | ₩23,228 | ₩23,349 | ₩22,946 | ₩23,027 | -0.87% | 958.9만 |
|---|
| 2026.03.20 | ₩23,617 | ₩23,684 | ₩22,772 | ₩22,866 | -3.18% | 1375.5만 |
|---|
| 2026.03.19 | ₩23,308 | ₩23,939 | ₩23,268 | ₩23,778 | +2.01% | 1005.8만 |
|---|
| 2026.03.18 | ₩23,577 | ₩23,778 | ₩23,322 | ₩23,322 | -1.08% | 693.2만 |
|---|
| 2026.03.17 | ₩23,362 | ₩23,845 | ₩23,295 | ₩23,670 | +1.32% | 989.9만 |
|---|
| 2026.03.16 | ₩22,986 | ₩23,375 | ₩22,866 | ₩23,281 | +1.28% | 728.7만 |
|---|
| 2026.03.13 | ₩23,040 | ₩23,201 | ₩22,638 | ₩22,772 | -1.16% | 689.9만 |
|---|
| 2026.03.12 | ₩22,879 | ₩23,000 | ₩22,624 | ₩22,665 | -0.94% | 623.9만 |
|---|
| 2026.03.11 | ₩23,228 | ₩23,268 | ₩22,718 | ₩22,893 | -1.44% | 509.2만 |
|---|
| 2026.03.10 | ₩23,335 | ₩23,469 | ₩23,121 | ₩23,335 | 0.00% | 538.3만 |
|---|
| 2026.03.09 | ₩22,799 | ₩23,469 | ₩22,544 | ₩23,362 | +2.47% | 585.3만 |
|---|
| 2026.03.06 | ₩22,946 | ₩23,308 | ₩22,745 | ₩23,174 | +0.99% | 505.1만 |
|---|
| 2026.03.05 | ₩23,335 | ₩23,577 | ₩23,107 | ₩23,349 | +0.06% | 508.3만 |
|---|
| 2026.03.04 | ₩23,469 | ₩23,684 | ₩23,121 | ₩23,670 | +0.86% | 692.1만 |
|---|
| 2026.03.03 | ₩23,281 | ₩23,670 | ₩22,839 | ₩23,456 | +0.75% | 662.2만 |
|---|
| 2026.03.02 | ₩23,442 | ₩23,764 | ₩23,161 | ₩23,644 | +0.86% | 595.2만 |
|---|
| 2026.02.27 | ₩23,496 | ₩24,073 | ₩23,442 | ₩23,711 | +0.91% | 1332.5만 |
|---|
| 2026.02.26 | ₩23,536 | ₩23,737 | ₩23,416 | ₩23,483 | -0.23% | 609.8만 |
|---|
| 2026.02.25 | ₩23,214 | ₩23,483 | ₩22,866 | ₩23,483 | +1.16% | 585.7만 |
|---|
| 2026.02.24 | ₩23,214 | ₩23,469 | ₩23,054 | ₩23,134 | -0.35% | 629.5만 |
|---|
| 2026.02.23 | ₩22,745 | ₩23,550 | ₩22,745 | ₩23,201 | +2.00% | 1021.9만 |
|---|
| 2026.02.20 | ₩22,906 | ₩22,960 | ₩22,477 | ₩22,785 | -0.53% | 1798.3만 |
|---|
| 2026.02.19 | ₩23,067 | ₩23,295 | ₩22,785 | ₩22,879 | -0.81% | 598.3만 |
|---|
| 2026.02.18 | ₩23,040 | ₩23,214 | ₩22,852 | ₩22,960 | -0.35% | 856.6만 |
|---|
| 2026.02.17 | ₩22,557 | ₩23,201 | ₩22,410 | ₩23,094 | +2.38% | 1059.7만 |
|---|
| 2026.02.13 | ₩21,860 | ₩22,530 | ₩21,833 | ₩22,396 | +2.45% | 943.6만 |
|---|
| 2026.02.12 | ₩22,799 | ₩22,986 | ₩21,712 | ₩21,833 | -4.24% | 1705.9만 |
|---|
| 2026.02.11 | ₩23,040 | ₩23,067 | ₩22,598 | ₩22,745 | -1.28% | 1607.7만 |
|---|
| 2026.02.10 | ₩22,705 | ₩23,040 | ₩22,624 | ₩22,799 | +0.41% | 838.6만 |
|---|
| 2026.02.09 | ₩22,557 | ₩22,665 | ₩22,262 | ₩22,584 | +0.12% | 570.9만 |
|---|
| 2026.02.06 | ₩22,437 | ₩22,732 | ₩22,329 | ₩22,598 | +0.72% | 834만 |
|---|
| 2026.02.05 | ₩22,504 | ₩23,000 | ₩22,356 | ₩22,370 | -0.60% | 1018.3만 |
|---|
| 2026.02.04 | ₩22,142 | ₩22,544 | ₩21,753 | ₩22,504 | +1.64% | 1457.9만 |
|---|
| 2026.02.03 | ₩22,128 | ₩22,530 | ₩21,873 | ₩22,061 | -0.30% | 1936.5만 |
|---|
| 2026.02.02 | ₩23,040 | ₩23,228 | ₩22,571 | ₩22,691 | -1.51% | 1170만 |
|---|
| 2026.01.30 | ₩23,054 | ₩23,147 | ₩22,611 | ₩23,121 | +0.29% | 1242만 |
|---|
| 2026.01.29 | ₩23,147 | ₩23,308 | ₩22,812 | ₩22,986 | -0.70% | 1228.7만 |
|---|
| 2026.01.28 | ₩23,818 | ₩23,831 | ₩22,946 | ₩23,000 | -3.43% | 994.8만 |
|---|
| 2026.01.27 | ₩23,791 | ₩23,925 | ₩23,389 | ₩23,751 | -0.17% | 835.3만 |
|---|
| 2026.01.26 | ₩24,328 | ₩24,395 | ₩23,697 | ₩23,818 | -2.09% | 747.6만 |
|---|
| 2026.01.23 | ₩23,858 | ₩24,301 | ₩23,657 | ₩24,247 | +1.63% | 799.4만 |
|---|
| 2026.01.22 | ₩24,046 | ₩24,180 | ₩23,711 | ₩23,858 | -0.78% | 1009.4만 |
|---|
| 2026.01.21 | ₩24,033 | ₩24,113 | ₩23,617 | ₩24,019 | -0.06% | 913만 |
|---|
| 2026.01.20 | ₩23,644 | ₩24,019 | ₩23,362 | ₩23,912 | +1.13% | 874.9만 |
|---|
| 2026.01.16 | ₩23,255 | ₩23,925 | ₩23,201 | ₩23,912 | +2.83% | 929.1만 |
|---|
| 2026.01.15 | ₩23,268 | ₩23,563 | ₩23,174 | ₩23,536 | +1.15% | 779.9만 |
|---|
| 2026.01.14 | ₩22,732 | ₩23,161 | ₩22,463 | ₩23,147 | +1.83% | 839.6만 |
|---|
| 2026.01.13 | ₩22,530 | ₩22,799 | ₩22,383 | ₩22,718 | +0.83% | 723.5만 |
|---|
| 2026.01.12 | ₩22,530 | ₩22,785 | ₩22,343 | ₩22,544 | +0.06% | 1003.6만 |
|---|
| 2026.01.09 | ₩22,919 | ₩22,973 | ₩22,410 | ₩22,410 | -2.22% | 796.4만 |
|---|
| 2026.01.08 | ₩22,638 | ₩22,906 | ₩22,276 | ₩22,852 | +0.95% | 1060.9만 |
|---|
| 2026.01.07 | ₩22,370 | ₩23,255 | ₩22,316 | ₩22,718 | +1.56% | 1467.9만 |
|---|
| 2026.01.06 | ₩21,927 | ₩22,168 | ₩21,873 | ₩22,128 | +0.92% | 1219.9만 |
|---|
| 2026.01.05 | ₩21,726 | ₩22,329 | ₩21,551 | ₩21,981 | +1.17% | 1258.7만 |
|---|
| 2026.01.02 | ₩21,511 | ₩21,739 | ₩21,270 | ₩21,726 | +1.00% | 671.8만 |
|---|
| 2025.12.31 | ₩21,699 | ₩21,699 | ₩21,471 | ₩21,565 | -0.62% | 484.3만 |
|---|
| 2025.12.30 | ₩21,565 | ₩21,753 | ₩21,511 | ₩21,699 | +0.62% | 652.8만 |
|---|
| 2025.12.29 | ₩21,619 | ₩21,847 | ₩21,511 | ₩21,538 | -0.37% | 737.9만 |
|---|
| 2025.12.26 | ₩21,458 | ₩21,632 | ₩21,391 | ₩21,605 | +0.69% | 465.4만 |
|---|
| 2025.12.24 | ₩21,149 | ₩21,525 | ₩21,109 | ₩21,498 | +1.65% | 590.9만 |
|---|
| 2025.12.23 | ₩21,431 | ₩21,458 | ₩21,069 | ₩21,163 | -1.25% | 894.5만 |
|---|
| 2025.12.22 | ₩21,458 | ₩21,578 | ₩21,364 | ₩21,511 | +0.25% | 803만 |
|---|
| 2025.12.19 | ₩21,779 | ₩21,860 | ₩21,431 | ₩21,444 | -1.54% | 1235.7만 |
|---|
| 2025.12.18 | ₩22,155 | ₩22,222 | ₩21,967 | ₩22,007 | -0.67% | 712.7만 |
|---|
| 2025.12.17 | ₩21,940 | ₩22,289 | ₩21,914 | ₩21,994 | +0.24% | 769.6만 |
|---|
| 2025.12.16 | ₩22,101 | ₩22,343 | ₩21,873 | ₩21,940 | -0.73% | 1022.8만 |
|---|
| 2025.12.15 | ₩22,383 | ₩22,584 | ₩22,222 | ₩22,343 | -0.18% | 636.3만 |
|---|
| 2025.12.12 | ₩22,356 | ₩22,651 | ₩22,195 | ₩22,289 | -0.30% | 617.8만 |
|---|
| 2025.12.11 | ₩22,276 | ₩22,584 | ₩22,048 | ₩22,370 | +0.42% | 950.3만 |
|---|
| 2025.12.10 | ₩22,155 | ₩22,530 | ₩22,075 | ₩22,302 | +0.67% | 938.5만 |
|---|
| 2025.12.09 | ₩22,463 | ₩22,718 | ₩22,061 | ₩22,115 | -1.55% | 655.7만 |
|---|
| 2025.12.08 | ₩22,799 | ₩22,839 | ₩22,437 | ₩22,450 | -1.53% | 718.7만 |
|---|
| 2025.12.05 | ₩23,000 | ₩23,121 | ₩22,799 | ₩22,826 | -0.76% | 635.8만 |
|---|
| 2025.12.04 | ₩23,134 | ₩23,295 | ₩23,000 | ₩23,040 | -0.41% | 756.4만 |
|---|
| 2025.12.03 | ₩24,100 | ₩24,260 | ₩23,121 | ₩23,188 | -3.78% | 1166.8만 |
|---|
| 2025.12.02 | ₩24,435 | ₩24,488 | ₩23,872 | ₩24,193 | -0.99% | 645.1만 |
|---|
| 2025.12.01 | ₩24,341 | ₩24,502 | ₩24,220 | ₩24,395 | +0.22% | 849.9만 |
|---|
| 2025.11.28 | ₩24,395 | ₩24,542 | ₩24,381 | ₩24,488 | +0.38% | 223.1만 |
|---|
| 2025.11.26 | ₩24,207 | ₩24,609 | ₩24,167 | ₩24,435 | +0.94% | 469.4만 |
|---|
| 2025.11.25 | ₩24,073 | ₩24,408 | ₩23,872 | ₩24,287 | +0.89% | 449.3만 |
|---|
| 2025.11.24 | ₩23,925 | ₩24,167 | ₩23,885 | ₩23,939 | +0.06% | 746.3만 |
|---|
| 2025.11.21 | ₩23,483 | ₩24,113 | ₩23,375 | ₩23,925 | +1.88% | 712.5만 |
|---|
| 2025.11.20 | ₩23,805 | ₩23,979 | ₩23,308 | ₩23,335 | -1.97% | 583만 |
|---|
| 2025.11.19 | ₩23,764 | ₩23,885 | ₩23,563 | ₩23,617 | -0.62% | 602.2만 |
|---|
| 2025.11.18 | ₩23,241 | ₩23,751 | ₩23,174 | ₩23,724 | +2.08% | 781.4만 |
|---|
| 2025.11.17 | ₩23,349 | ₩23,603 | ₩23,107 | ₩23,188 | -0.69% | 660.2만 |
|---|
| 2025.11.14 | ₩23,322 | ₩23,456 | ₩23,214 | ₩23,268 | -0.23% | 624만 |
|---|
| 2025.11.13 | ₩23,657 | ₩23,778 | ₩23,402 | ₩23,483 | -0.74% | 544.5만 |
|---|
| 2025.11.12 | ₩23,872 | ₩23,992 | ₩23,603 | ₩23,657 | -0.90% | 546.1만 |
|---|
| 2025.11.11 | ₩23,872 | ₩24,086 | ₩23,644 | ₩24,006 | +0.56% | 486.7만 |
|---|
| 2025.11.10 | ₩23,925 | ₩24,033 | ₩23,590 | ₩23,737 | -0.78% | 730.4만 |
|---|
| 2025.11.07 | ₩23,644 | ₩23,952 | ₩23,617 | ₩23,898 | +1.08% | 817.6만 |
|---|
| 2025.11.06 | ₩24,006 | ₩24,167 | ₩23,536 | ₩23,550 | -1.90% | 636.7만 |
|---|
| 2025.11.05 | ₩23,684 | ₩24,073 | ₩23,563 | ₩23,965 | +1.19% | 946.8만 |
|---|
| 2025.11.04 | ₩23,724 | ₩23,818 | ₩23,416 | ₩23,523 | -0.85% | 738.4만 |
|---|
| 2025.11.03 | ₩23,751 | ₩23,898 | ₩23,429 | ₩23,724 | -0.11% | 903.4만 |
|---|
| 2025.10.31 | ₩23,536 | ₩24,207 | ₩23,322 | ₩24,073 | +2.28% | 965.3만 |
|---|
| 2025.10.30 | ₩23,496 | ₩24,019 | ₩23,469 | ₩23,563 | +0.29% | 962.9만 |
|---|
| 2025.10.29 | ₩24,006 | ₩24,234 | ₩23,375 | ₩23,577 | -1.79% | 889.7만 |
|---|
| 2025.10.28 | ₩25,293 | ₩25,374 | ₩23,992 | ₩24,180 | -4.40% | 1347.5만 |
|---|
| 2025.10.27 | ₩25,146 | ₩25,870 | ₩24,971 | ₩25,561 | +1.65% | 916.7만 |
|---|
| 2025.10.24 | ₩25,105 | ₩25,937 | ₩24,810 | ₩25,159 | +0.21% | 940.9만 |
|---|
| 2025.10.23 | ₩25,052 | ₩25,052 | ₩24,663 | ₩24,864 | -0.75% | 731.9만 |
|---|
| 2025.10.22 | ₩24,944 | ₩25,146 | ₩24,797 | ₩24,971 | +0.11% | 619.6만 |
|---|
| 2025.10.21 | ₩25,146 | ₩25,199 | ₩24,864 | ₩24,918 | -0.91% | 481.1만 |
|---|
| 2025.10.20 | ₩25,038 | ₩25,213 | ₩24,958 | ₩25,105 | +0.27% | 430.9만 |
|---|
| 2025.10.17 | ₩24,609 | ₩24,998 | ₩24,596 | ₩24,877 | +1.09% | 761.8만 |
|---|
| 2025.10.16 | ₩24,944 | ₩25,172 | ₩24,676 | ₩24,743 | -0.81% | 2595.5만 |
|---|
| 2025.10.15 | ₩24,435 | ₩24,877 | ₩24,408 | ₩24,824 | +1.59% | 2047.5만 |
|---|
| 2025.10.14 | ₩23,872 | ₩24,381 | ₩23,483 | ₩24,328 | +1.91% | 1929.2만 |
|---|
| 2025.10.13 | ₩24,220 | ₩24,354 | ₩23,912 | ₩24,086 | -0.55% | 1258.7만 |
|---|
| 2025.10.10 | ₩24,757 | ₩24,797 | ₩24,140 | ₩24,207 | -2.22% | 1397.1만 |
|---|