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 | ₩24,895 | ₩25,364 | ₩24,761 | ₩25,217 | +1.29% | 605.8만 |
| 2026.10.08 | ₩25,016 | ₩25,056 | ₩24,613 | ₩24,841 | -0.70% | 1110.8만 |
| 2026.10.07 | ₩25,485 | ₩25,485 | ₩25,016 | ₩25,029 | -1.79% | 515.4만 |
| 2026.10.06 | ₩25,297 | ₩25,727 | ₩25,217 | ₩25,485 | +0.74% | 830.5만 |
| 2026.10.05 | ₩26,062 | ₩26,263 | ₩25,203 | ₩25,270 | -3.04% | 700.7만 |
| 2026.10.02 | ₩26,250 | ₩26,625 | ₩26,075 | ₩26,142 | -0.41% | 487.4만 |
| 2026.10.01 | ₩26,679 | ₩26,679 | ₩25,968 | ₩26,075 | -2.26% | 574만 |
| 2026.09.30 | ₩27,148 | ₩27,162 | ₩26,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,786 |
| -1.33% |
| 470만 |
| 2026.09.29 | ₩26,840 | ₩27,135 | ₩26,773 | ₩27,001 | +0.60% | 454.1만 |
|---|
| 2026.09.28 | ₩27,256 | ₩27,296 | ₩26,746 | ₩26,961 | -1.08% | 546.1만 |
|---|
| 2026.09.25 | ₩27,215 | ₩27,269 | ₩26,759 | ₩27,242 | +0.10% | 520.4만 |
|---|
| 2026.09.24 | ₩27,350 | ₩27,537 | ₩27,148 | ₩27,189 | -0.59% | 696.6만 |
|---|
| 2026.09.23 | ₩27,417 | ₩28,007 | ₩27,323 | ₩27,470 | +0.20% | 741.6만 |
|---|
| 2026.09.22 | ₩27,913 | ₩27,967 | ₩27,537 | ₩27,631 | -1.01% | 610.3만 |
|---|
| 2026.09.21 | ₩27,390 | ₩27,792 | ₩27,323 | ₩27,792 | +1.47% | 615.2만 |
|---|
| 2026.09.18 | ₩27,551 | ₩27,604 | ₩27,229 | ₩27,269 | -1.02% | 1023.1만 |
|---|
| 2026.09.17 | ₩27,578 | ₩27,819 | ₩27,430 | ₩27,497 | -0.29% | 669.3만 |
|---|
| 2026.09.16 | ₩27,081 | ₩27,350 | ₩26,961 | ₩27,296 | +0.79% | 491만 |
|---|
| 2026.09.15 | ₩27,175 | ₩27,363 | ₩26,867 | ₩27,041 | -0.49% | 425.6만 |
|---|
| 2026.09.14 | ₩27,162 | ₩27,484 | ₩26,920 | ₩27,323 | +0.59% | 358.9만 |
|---|
| 2026.09.11 | ₩27,510 | ₩27,564 | ₩27,108 | ₩27,229 | -1.02% | 357.1만 |
|---|
| 2026.09.10 | ₩27,457 | ₩27,618 | ₩27,215 | ₩27,323 | -0.49% | 385.9만 |
|---|
| 2026.09.09 | ₩27,470 | ₩27,591 | ₩27,095 | ₩27,350 | -0.44% | 384.1만 |
|---|
| 2026.09.08 | ₩27,497 | ₩27,779 | ₩27,430 | ₩27,510 | +0.05% | 358.2만 |
|---|
| 2026.09.04 | ₩28,087 | ₩28,369 | ₩27,658 | ₩27,698 | -1.38% | 316.8만 |
|---|
| 2026.09.03 | ₩28,449 | ₩28,543 | ₩27,926 | ₩28,208 | -0.85% | 425.4만 |
|---|
| 2026.09.02 | ₩27,792 | ₩28,342 | ₩27,658 | ₩28,208 | +1.50% | 563.7만 |
|---|
| 2026.09.01 | ₩27,899 | ₩28,208 | ₩27,712 | ₩27,926 | +0.10% | 450.4만 |
|---|
| 2026.08.31 | ₩27,993 | ₩28,168 | ₩27,752 | ₩27,926 | -0.24% | 559.6만 |
|---|
| 2026.08.28 | ₩28,624 | ₩28,664 | ₩28,087 | ₩28,114 | -1.78% | 309만 |
|---|
| 2026.08.27 | ₩28,785 | ₩28,892 | ₩28,449 | ₩28,463 | -1.12% | 343.3만 |
|---|
| 2026.08.26 | ₩29,053 | ₩29,241 | ₩28,865 | ₩28,946 | -0.37% | 430.2만 |
|---|
| 2026.08.25 | ₩29,133 | ₩29,214 | ₩28,838 | ₩29,053 | -0.28% | 420.5만 |
|---|
| 2026.08.24 | ₩28,892 | ₩29,201 | ₩28,718 | ₩29,013 | +0.42% | 403만 |
|---|
| 2026.08.21 | ₩28,570 | ₩28,744 | ₩28,127 | ₩28,704 | +0.47% | 574.6만 |
|---|
| 2026.08.20 | ₩27,752 | ₩28,597 | ₩27,752 | ₩28,436 | +2.46% | 480.9만 |
|---|
| 2026.08.19 | ₩27,537 | ₩27,859 | ₩27,457 | ₩27,846 | +1.12% | 335.9만 |
|---|
| 2026.08.18 | ₩27,363 | ₩27,846 | ₩27,363 | ₩27,417 | +0.20% | 444.6만 |
|---|
| 2026.08.17 | ₩27,645 | ₩27,698 | ₩27,363 | ₩27,604 | -0.15% | 451.5만 |
|---|
| 2026.08.14 | ₩27,859 | ₩28,020 | ₩27,765 | ₩27,886 | +0.10% | 295.2만 |
|---|
| 2026.08.13 | ₩28,007 | ₩28,114 | ₩27,765 | ₩27,913 | -0.34% | 322.1만 |
|---|
| 2026.08.12 | ₩27,765 | ₩27,953 | ₩27,564 | ₩27,712 | -0.19% | 408.7만 |
|---|
| 2026.08.11 | ₩28,007 | ₩28,154 | ₩27,457 | ₩27,510 | -1.77% | 507.2만 |
|---|
| 2026.08.10 | ₩28,570 | ₩28,570 | ₩28,020 | ₩28,034 | -1.88% | 556.3만 |
|---|
| 2026.08.07 | ₩28,288 | ₩28,718 | ₩28,181 | ₩28,718 | +1.52% | 409.4만 |
|---|
| 2026.08.06 | ₩29,482 | ₩29,522 | ₩28,248 | ₩28,302 | -4.00% | 819.8만 |
|---|
| 2026.08.05 | ₩29,509 | ₩30,099 | ₩29,174 | ₩29,227 | -0.95% | 1059.5만 |
|---|
| 2026.08.04 | ₩28,865 | ₩29,308 | ₩28,423 | ₩28,999 | +0.46% | 744.6만 |
|---|
| 2026.08.03 | ₩29,361 | ₩29,549 | ₩29,026 | ₩29,026 | -1.14% | 596.4만 |
|---|
| 2026.07.31 | ₩29,603 | ₩29,750 | ₩29,080 | ₩29,281 | -1.09% | 733.3만 |
|---|
| 2026.07.30 | ₩30,113 | ₩30,139 | ₩29,361 | ₩29,590 | -1.74% | 546.3만 |
|---|
| 2026.07.29 | ₩30,569 | ₩30,730 | ₩30,046 | ₩30,153 | -1.36% | 554만 |
|---|
| 2026.07.28 | ₩30,448 | ₩30,783 | ₩30,287 | ₩30,609 | +0.53% | 742.9만 |
|---|
| 2026.07.27 | ₩29,804 | ₩30,233 | ₩29,737 | ₩30,207 | +1.35% | 573.4만 |
|---|
| 2026.07.24 | ₩29,750 | ₩30,059 | ₩29,670 | ₩29,871 | +0.41% | 742.2만 |
|---|
| 2026.07.23 | ₩29,710 | ₩29,925 | ₩29,415 | ₩29,616 | -0.32% | 595.7만 |
|---|
| 2026.07.22 | ₩30,394 | ₩30,542 | ₩29,683 | ₩29,764 | -2.07% | 403.4만 |
|---|
| 2026.07.21 | ₩29,697 | ₩30,341 | ₩29,697 | ₩30,314 | +2.08% | 497.3만 |
|---|
| 2026.07.20 | ₩30,086 | ₩30,475 | ₩29,724 | ₩29,898 | -0.62% | 783.1만 |
|---|
| 2026.07.17 | ₩30,046 | ₩30,341 | ₩29,871 | ₩30,193 | +0.49% | 702.9만 |
|---|
| 2026.07.16 | ₩29,241 | ₩29,979 | ₩29,214 | ₩29,952 | +2.43% | 665.4만 |
|---|
| 2026.07.15 | ₩29,201 | ₩29,455 | ₩28,999 | ₩29,160 | -0.14% | 486.9만 |
|---|
| 2026.07.14 | ₩29,294 | ₩29,308 | ₩28,865 | ₩29,053 | -0.82% | 454.6만 |
|---|
| 2026.07.13 | ₩29,147 | ₩29,522 | ₩28,932 | ₩29,147 | 0.00% | 545.2만 |
|---|
| 2026.07.10 | ₩29,120 | ₩29,147 | ₩28,570 | ₩29,040 | -0.28% | 640.7만 |
|---|
| 2026.07.09 | ₩29,321 | ₩29,375 | ₩28,932 | ₩28,932 | -1.33% | 553.7만 |
|---|
| 2026.07.08 | ₩29,388 | ₩29,442 | ₩28,932 | ₩29,201 | -0.64% | 659.3만 |
|---|
| 2026.07.07 | ₩29,388 | ₩29,683 | ₩29,174 | ₩29,415 | +0.09% | 604.8만 |
|---|
| 2026.07.06 | ₩29,361 | ₩29,563 | ₩29,053 | ₩29,174 | -0.64% | 513.5만 |
|---|
| 2026.07.02 | ₩29,160 | ₩29,482 | ₩28,946 | ₩29,361 | +0.69% | 736.6만 |
|---|
| 2026.07.01 | ₩28,570 | ₩29,201 | ₩28,543 | ₩29,026 | +1.60% | 711.8만 |
|---|
| 2026.06.30 | ₩28,986 | ₩29,133 | ₩28,664 | ₩28,704 | -0.97% | 904.7만 |
|---|
| 2026.06.29 | ₩28,771 | ₩29,388 | ₩28,637 | ₩29,335 | +1.96% | 634.8만 |
|---|
| 2026.06.26 | ₩28,610 | ₩28,919 | ₩28,570 | ₩28,905 | +1.03% | 1020.5만 |
|---|
| 2026.06.25 | ₩28,114 | ₩28,490 | ₩27,899 | ₩28,476 | +1.29% | 677.9만 |
|---|
| 2026.06.24 | ₩27,443 | ₩28,020 | ₩27,376 | ₩27,926 | +1.76% | 813.8만 |
|---|
| 2026.06.23 | ₩26,840 | ₩27,738 | ₩26,813 | ₩27,578 | +2.75% | 521.5만 |
|---|
| 2026.06.22 | ₩26,545 | ₩26,893 | ₩26,263 | ₩26,800 | +0.96% | 694.6만 |
|---|
| 2026.06.18 | ₩26,384 | ₩26,464 | ₩26,075 | ₩26,236 | -0.56% | 1151.4만 |
|---|
| 2026.06.17 | ₩26,867 | ₩26,987 | ₩25,901 | ₩26,022 | -3.15% | 522.3만 |
|---|
| 2026.06.16 | ₩27,443 | ₩27,564 | ₩26,840 | ₩26,947 | -1.81% | 687.9만 |
|---|
| 2026.06.15 | ₩27,752 | ₩27,819 | ₩27,162 | ₩27,403 | -1.26% | 918.3만 |
|---|
| 2026.06.12 | ₩27,350 | ₩27,899 | ₩27,350 | ₩27,752 | +1.47% | 527.8만 |
|---|
| 2026.06.11 | ₩27,229 | ₩27,926 | ₩27,202 | ₩27,497 | +0.99% | 697만 |
|---|
| 2026.06.10 | ₩27,591 | ₩27,913 | ₩27,336 | ₩27,457 | -0.49% | 499.5만 |
|---|
| 2026.06.09 | ₩26,773 | ₩27,765 | ₩26,598 | ₩27,497 | +2.71% | 813만 |
|---|
| 2026.06.08 | ₩26,826 | ₩26,826 | ₩26,344 | ₩26,518 | -1.15% | 765.6만 |
|---|
| 2026.06.05 | ₩26,102 | ₩26,652 | ₩26,089 | ₩26,545 | +1.70% | 548.9만 |
|---|
| 2026.06.04 | ₩26,075 | ₩26,344 | ₩25,794 | ₩26,290 | +0.82% | 703.2만 |
|---|
| 2026.06.03 | ₩25,901 | ₩26,142 | ₩25,579 | ₩25,579 | -1.24% | 612.1만 |
|---|
| 2026.06.02 | ₩25,445 | ₩26,223 | ₩25,351 | ₩26,089 | +2.53% | 896.9만 |
|---|
| 2026.06.01 | ₩25,633 | ₩25,834 | ₩25,472 | ₩25,485 | -0.58% | 647.1만 |
|---|
| 2026.05.29 | ₩26,048 | ₩26,062 | ₩25,405 | ₩25,686 | -1.39% | 6192.6만 |
|---|
| 2026.05.28 | ₩26,504 | ₩26,558 | ₩26,048 | ₩26,169 | -1.27% | 922.8만 |
|---|
| 2026.05.27 | ₩27,001 | ₩27,189 | ₩26,518 | ₩26,652 | -1.29% | 709.6만 |
|---|
| 2026.05.26 | ₩26,491 | ₩26,934 | ₩26,236 | ₩26,867 | +1.42% | 642.5만 |
|---|
| 2026.05.22 | ₩26,491 | ₩26,679 | ₩26,317 | ₩26,464 | -0.10% | 563.1만 |
|---|
| 2026.05.21 | ₩26,156 | ₩26,478 | ₩25,968 | ₩26,344 | +0.72% | 399.4만 |
|---|
| 2026.05.20 | ₩25,928 | ₩26,478 | ₩25,753 | ₩26,370 | +1.71% | 581.4만 |
|---|
| 2026.05.19 | ₩25,928 | ₩26,129 | ₩25,820 | ₩25,887 | -0.16% | 386.3만 |
|---|
| 2026.05.18 | ₩25,941 | ₩26,411 | ₩25,901 | ₩26,142 | +0.78% | 712.2만 |
|---|
| 2026.05.15 | ₩26,062 | ₩26,303 | ₩25,820 | ₩25,968 | -0.36% | 1290.8만 |
|---|
| 2026.05.14 | ₩26,411 | ₩26,706 | ₩26,169 | ₩26,236 | -0.66% | 620.5만 |
|---|
| 2026.05.13 | ₩26,317 | ₩26,437 | ₩25,861 | ₩26,223 | -0.36% | 1029.9만 |
|---|
| 2026.05.12 | ₩26,572 | ₩26,598 | ₩25,941 | ₩26,531 | -0.15% | 659.4만 |
|---|
| 2026.05.11 | ₩26,223 | ₩26,625 | ₩26,156 | ₩26,504 | +1.07% | 846.8만 |
|---|
| 2026.05.08 | ₩26,411 | ₩26,652 | ₩25,955 | ₩26,344 | -0.25% | 722.9만 |
|---|
| 2026.05.07 | ₩26,156 | ₩26,370 | ₩25,364 | ₩26,370 | +0.82% | 1536.2만 |
|---|
| 2026.05.06 | ₩22,749 | ₩26,344 | ₩22,574 | ₩26,156 | +14.98% | 2853.4만 |
|---|
| 2026.05.05 | ₩21,877 | ₩22,239 | ₩21,703 | ₩22,145 | +1.23% | 776.3만 |
|---|
| 2026.05.04 | ₩21,810 | ₩22,279 | ₩21,649 | ₩21,850 | +0.18% | 903.5만 |
|---|
| 2026.05.01 | ₩21,703 | ₩22,159 | ₩21,555 | ₩22,024 | +1.48% | 955.6만 |
|---|
| 2026.04.30 | ₩21,475 | ₩21,796 | ₩21,434 | ₩21,689 | +1.00% | 929.7만 |
|---|
| 2026.04.29 | ₩21,381 | ₩21,743 | ₩21,381 | ₩21,448 | +0.31% | 790.9만 |
|---|
| 2026.04.28 | ₩21,770 | ₩21,917 | ₩21,059 | ₩21,528 | -1.11% | 996.5만 |
|---|
| 2026.04.27 | ₩22,092 | ₩22,333 | ₩21,609 | ₩21,729 | -1.64% | 600.9만 |
|---|
| 2026.04.24 | ₩21,998 | ₩22,226 | ₩21,716 | ₩22,038 | +0.18% | 827.5만 |
|---|
| 2026.04.23 | ₩21,971 | ₩22,092 | ₩21,475 | ₩22,011 | +0.18% | 1006만 |
|---|
| 2026.04.22 | ₩22,239 | ₩22,320 | ₩21,810 | ₩21,904 | -1.51% | 662.4만 |
|---|
| 2026.04.21 | ₩22,910 | ₩22,910 | ₩22,024 | ₩22,092 | -3.57% | 752.8만 |
|---|
| 2026.04.20 | ₩23,165 | ₩23,326 | ₩22,937 | ₩22,937 | -0.98% | 608.5만 |
|---|
| 2026.04.17 | ₩22,829 | ₩23,379 | ₩22,829 | ₩23,299 | +2.06% | 785.2만 |
|---|
| 2026.04.16 | ₩23,138 | ₩23,339 | ₩22,870 | ₩23,044 | -0.41% | 679.2만 |
|---|
| 2026.04.15 | ₩22,628 | ₩23,111 | ₩22,534 | ₩23,071 | +1.96% | 644.7만 |
|---|
| 2026.04.14 | ₩22,132 | ₩22,709 | ₩22,065 | ₩22,628 | +2.24% | 638.3만 |
|---|
| 2026.04.13 | ₩22,333 | ₩22,494 | ₩22,011 | ₩22,132 | -0.90% | 695.3만 |
|---|
| 2026.04.10 | ₩22,413 | ₩22,856 | ₩22,293 | ₩22,454 | +0.18% | 520.5만 |
|---|
| 2026.04.09 | ₩22,252 | ₩22,454 | ₩22,078 | ₩22,387 | +0.60% | 724만 |
|---|
| 2026.04.08 | ₩22,829 | ₩22,870 | ₩22,360 | ₩22,373 | -2.00% | 993만 |
|---|
| 2026.04.07 | ₩22,333 | ₩22,896 | ₩22,333 | ₩22,641 | +1.38% | 1039.2만 |
|---|
| 2026.04.06 | ₩21,957 | ₩22,534 | ₩21,864 | ₩22,360 | +1.83% | 926.3만 |
|---|
| 2026.04.02 | ₩21,890 | ₩22,226 | ₩21,528 | ₩22,159 | +1.23% | 862.8만 |
|---|
| 2026.04.01 | ₩21,998 | ₩22,132 | ₩21,448 | ₩21,971 | -0.12% | 1153.9만 |
|---|
| 2026.03.31 | ₩22,601 | ₩22,655 | ₩21,944 | ₩22,038 | -2.49% | 1317.7만 |
|---|
| 2026.03.30 | ₩22,548 | ₩22,615 | ₩22,118 | ₩22,199 | -1.55% | 703.7만 |
|---|
| 2026.03.27 | ₩22,507 | ₩22,548 | ₩22,078 | ₩22,252 | -1.13% | 894.4만 |
|---|
| 2026.03.26 | ₩22,440 | ₩22,977 | ₩22,427 | ₩22,521 | +0.36% | 659.5만 |
|---|
| 2026.03.25 | ₩22,454 | ₩22,762 | ₩22,212 | ₩22,548 | +0.42% | 825.1만 |
|---|
| 2026.03.24 | ₩22,896 | ₩23,178 | ₩22,346 | ₩22,400 | -2.17% | 809.6만 |
|---|
| 2026.03.23 | ₩23,232 | ₩23,352 | ₩22,950 | ₩23,030 | -0.87% | 958.9만 |
|---|
| 2026.03.20 | ₩23,621 | ₩23,688 | ₩22,776 | ₩22,870 | -3.18% | 1375.5만 |
|---|
| 2026.03.19 | ₩23,312 | ₩23,943 | ₩23,272 | ₩23,782 | +2.01% | 1005.8만 |
|---|
| 2026.03.18 | ₩23,580 | ₩23,782 | ₩23,326 | ₩23,326 | -1.08% | 693.2만 |
|---|
| 2026.03.17 | ₩23,366 | ₩23,849 | ₩23,299 | ₩23,674 | +1.32% | 989.9만 |
|---|
| 2026.03.16 | ₩22,990 | ₩23,379 | ₩22,870 | ₩23,285 | +1.28% | 728.7만 |
|---|
| 2026.03.13 | ₩23,044 | ₩23,205 | ₩22,641 | ₩22,776 | -1.16% | 689.9만 |
|---|
| 2026.03.12 | ₩22,883 | ₩23,004 | ₩22,628 | ₩22,668 | -0.94% | 623.9만 |
|---|
| 2026.03.11 | ₩23,232 | ₩23,272 | ₩22,722 | ₩22,896 | -1.44% | 509.2만 |
|---|
| 2026.03.10 | ₩23,339 | ₩23,473 | ₩23,124 | ₩23,339 | 0.00% | 538.3만 |
|---|
| 2026.03.09 | ₩22,802 | ₩23,473 | ₩22,548 | ₩23,366 | +2.47% | 585.3만 |
|---|
| 2026.03.06 | ₩22,950 | ₩23,312 | ₩22,749 | ₩23,178 | +0.99% | 505.1만 |
|---|
| 2026.03.05 | ₩23,339 | ₩23,580 | ₩23,111 | ₩23,352 | +0.06% | 508.3만 |
|---|
| 2026.03.04 | ₩23,473 | ₩23,688 | ₩23,124 | ₩23,674 | +0.86% | 692.1만 |
|---|
| 2026.03.03 | ₩23,285 | ₩23,674 | ₩22,843 | ₩23,460 | +0.75% | 662.2만 |
|---|
| 2026.03.02 | ₩23,446 | ₩23,768 | ₩23,165 | ₩23,647 | +0.86% | 595.2만 |
|---|
| 2026.02.27 | ₩23,500 | ₩24,077 | ₩23,446 | ₩23,715 | +0.91% | 1332.5만 |
|---|
| 2026.02.26 | ₩23,540 | ₩23,741 | ₩23,419 | ₩23,487 | -0.23% | 609.8만 |
|---|
| 2026.02.25 | ₩23,218 | ₩23,487 | ₩22,870 | ₩23,487 | +1.16% | 585.7만 |
|---|
| 2026.02.24 | ₩23,218 | ₩23,473 | ₩23,057 | ₩23,138 | -0.35% | 629.5만 |
|---|
| 2026.02.23 | ₩22,749 | ₩23,554 | ₩22,749 | ₩23,205 | +2.00% | 1021.9만 |
|---|
| 2026.02.20 | ₩22,910 | ₩22,963 | ₩22,481 | ₩22,789 | -0.53% | 1798.3만 |
|---|
| 2026.02.19 | ₩23,071 | ₩23,299 | ₩22,789 | ₩22,883 | -0.81% | 598.3만 |
|---|
| 2026.02.18 | ₩23,044 | ₩23,218 | ₩22,856 | ₩22,963 | -0.35% | 856.6만 |
|---|
| 2026.02.17 | ₩22,561 | ₩23,205 | ₩22,413 | ₩23,098 | +2.38% | 1059.7만 |
|---|
| 2026.02.13 | ₩21,864 | ₩22,534 | ₩21,837 | ₩22,400 | +2.45% | 943.6만 |
|---|
| 2026.02.12 | ₩22,802 | ₩22,990 | ₩21,716 | ₩21,837 | -4.24% | 1705.9만 |
|---|
| 2026.02.11 | ₩23,044 | ₩23,071 | ₩22,601 | ₩22,749 | -1.28% | 1607.7만 |
|---|
| 2026.02.10 | ₩22,709 | ₩23,044 | ₩22,628 | ₩22,802 | +0.41% | 838.6만 |
|---|
| 2026.02.09 | ₩22,561 | ₩22,668 | ₩22,266 | ₩22,588 | +0.12% | 570.9만 |
|---|
| 2026.02.06 | ₩22,440 | ₩22,735 | ₩22,333 | ₩22,601 | +0.72% | 834만 |
|---|
| 2026.02.05 | ₩22,507 | ₩23,004 | ₩22,360 | ₩22,373 | -0.60% | 1018.3만 |
|---|
| 2026.02.04 | ₩22,145 | ₩22,548 | ₩21,756 | ₩22,507 | +1.64% | 1457.9만 |
|---|
| 2026.02.03 | ₩22,132 | ₩22,534 | ₩21,877 | ₩22,065 | -0.30% | 1936.5만 |
|---|
| 2026.02.02 | ₩23,044 | ₩23,232 | ₩22,574 | ₩22,695 | -1.51% | 1170만 |
|---|
| 2026.01.30 | ₩23,057 | ₩23,151 | ₩22,615 | ₩23,124 | +0.29% | 1242만 |
|---|
| 2026.01.29 | ₩23,151 | ₩23,312 | ₩22,816 | ₩22,990 | -0.70% | 1228.7만 |
|---|
| 2026.01.28 | ₩23,822 | ₩23,835 | ₩22,950 | ₩23,004 | -3.43% | 994.8만 |
|---|
| 2026.01.27 | ₩23,795 | ₩23,929 | ₩23,393 | ₩23,755 | -0.17% | 835.3만 |
|---|
| 2026.01.26 | ₩24,332 | ₩24,399 | ₩23,701 | ₩23,822 | -2.09% | 747.6만 |
|---|
| 2026.01.23 | ₩23,862 | ₩24,305 | ₩23,661 | ₩24,251 | +1.63% | 799.4만 |
|---|
| 2026.01.22 | ₩24,050 | ₩24,184 | ₩23,715 | ₩23,862 | -0.78% | 1009.4만 |
|---|
| 2026.01.21 | ₩24,036 | ₩24,117 | ₩23,621 | ₩24,023 | -0.06% | 913만 |
|---|
| 2026.01.20 | ₩23,647 | ₩24,023 | ₩23,366 | ₩23,916 | +1.13% | 874.9만 |
|---|
| 2026.01.16 | ₩23,258 | ₩23,929 | ₩23,205 | ₩23,916 | +2.83% | 929.1만 |
|---|
| 2026.01.15 | ₩23,272 | ₩23,567 | ₩23,178 | ₩23,540 | +1.15% | 779.9만 |
|---|
| 2026.01.14 | ₩22,735 | ₩23,165 | ₩22,467 | ₩23,151 | +1.83% | 839.6만 |
|---|
| 2026.01.13 | ₩22,534 | ₩22,802 | ₩22,387 | ₩22,722 | +0.83% | 723.5만 |
|---|
| 2026.01.12 | ₩22,534 | ₩22,789 | ₩22,346 | ₩22,548 | +0.06% | 1003.6만 |
|---|
| 2026.01.09 | ₩22,923 | ₩22,977 | ₩22,413 | ₩22,413 | -2.22% | 796.4만 |
|---|
| 2026.01.08 | ₩22,641 | ₩22,910 | ₩22,279 | ₩22,856 | +0.95% | 1060.9만 |
|---|
| 2026.01.07 | ₩22,373 | ₩23,258 | ₩22,320 | ₩22,722 | +1.56% | 1467.9만 |
|---|
| 2026.01.06 | ₩21,931 | ₩22,172 | ₩21,877 | ₩22,132 | +0.92% | 1219.9만 |
|---|
| 2026.01.05 | ₩21,729 | ₩22,333 | ₩21,555 | ₩21,984 | +1.17% | 1258.7만 |
|---|
| 2026.01.02 | ₩21,515 | ₩21,743 | ₩21,273 | ₩21,729 | +1.00% | 671.8만 |
|---|
| 2025.12.31 | ₩21,703 | ₩21,703 | ₩21,475 | ₩21,568 | -0.62% | 484.3만 |
|---|
| 2025.12.30 | ₩21,568 | ₩21,756 | ₩21,515 | ₩21,703 | +0.62% | 652.8만 |
|---|
| 2025.12.29 | ₩21,622 | ₩21,850 | ₩21,515 | ₩21,542 | -0.37% | 737.9만 |
|---|
| 2025.12.26 | ₩21,461 | ₩21,635 | ₩21,394 | ₩21,609 | +0.69% | 465.4만 |
|---|
| 2025.12.24 | ₩21,153 | ₩21,528 | ₩21,112 | ₩21,501 | +1.65% | 590.9만 |
|---|
| 2025.12.23 | ₩21,434 | ₩21,461 | ₩21,072 | ₩21,166 | -1.25% | 894.5만 |
|---|
| 2025.12.22 | ₩21,461 | ₩21,582 | ₩21,367 | ₩21,515 | +0.25% | 803만 |
|---|
| 2025.12.19 | ₩21,783 | ₩21,864 | ₩21,434 | ₩21,448 | -1.54% | 1235.7만 |
|---|
| 2025.12.18 | ₩22,159 | ₩22,226 | ₩21,971 | ₩22,011 | -0.67% | 712.7만 |
|---|
| 2025.12.17 | ₩21,944 | ₩22,293 | ₩21,917 | ₩21,998 | +0.24% | 769.6만 |
|---|
| 2025.12.16 | ₩22,105 | ₩22,346 | ₩21,877 | ₩21,944 | -0.73% | 1022.8만 |
|---|
| 2025.12.15 | ₩22,387 | ₩22,588 | ₩22,226 | ₩22,346 | -0.18% | 636.3만 |
|---|
| 2025.12.12 | ₩22,360 | ₩22,655 | ₩22,199 | ₩22,293 | -0.30% | 617.8만 |
|---|
| 2025.12.11 | ₩22,279 | ₩22,588 | ₩22,051 | ₩22,373 | +0.42% | 950.3만 |
|---|
| 2025.12.10 | ₩22,159 | ₩22,534 | ₩22,078 | ₩22,306 | +0.67% | 938.5만 |
|---|
| 2025.12.09 | ₩22,467 | ₩22,722 | ₩22,065 | ₩22,118 | -1.55% | 655.7만 |
|---|
| 2025.12.08 | ₩22,802 | ₩22,843 | ₩22,440 | ₩22,454 | -1.53% | 718.7만 |
|---|
| 2025.12.05 | ₩23,004 | ₩23,124 | ₩22,802 | ₩22,829 | -0.76% | 635.8만 |
|---|
| 2025.12.04 | ₩23,138 | ₩23,299 | ₩23,004 | ₩23,044 | -0.41% | 756.4만 |
|---|
| 2025.12.03 | ₩24,104 | ₩24,264 | ₩23,124 | ₩23,191 | -3.78% | 1166.8만 |
|---|
| 2025.12.02 | ₩24,439 | ₩24,493 | ₩23,875 | ₩24,197 | -0.99% | 645.1만 |
|---|
| 2025.12.01 | ₩24,345 | ₩24,506 | ₩24,224 | ₩24,399 | +0.22% | 849.9만 |
|---|
| 2025.11.28 | ₩24,399 | ₩24,546 | ₩24,385 | ₩24,493 | +0.38% | 223.1만 |
|---|
| 2025.11.26 | ₩24,211 | ₩24,613 | ₩24,171 | ₩24,439 | +0.94% | 469.4만 |
|---|
| 2025.11.25 | ₩24,077 | ₩24,412 | ₩23,875 | ₩24,291 | +0.89% | 449.3만 |
|---|
| 2025.11.24 | ₩23,929 | ₩24,171 | ₩23,889 | ₩23,943 | +0.06% | 746.3만 |
|---|
| 2025.11.21 | ₩23,487 | ₩24,117 | ₩23,379 | ₩23,929 | +1.88% | 712.5만 |
|---|
| 2025.11.20 | ₩23,808 | ₩23,983 | ₩23,312 | ₩23,339 | -1.97% | 583만 |
|---|
| 2025.11.19 | ₩23,768 | ₩23,889 | ₩23,567 | ₩23,621 | -0.62% | 602.2만 |
|---|
| 2025.11.18 | ₩23,245 | ₩23,755 | ₩23,178 | ₩23,728 | +2.08% | 781.4만 |
|---|
| 2025.11.17 | ₩23,352 | ₩23,607 | ₩23,111 | ₩23,191 | -0.69% | 660.2만 |
|---|
| 2025.11.14 | ₩23,326 | ₩23,460 | ₩23,218 | ₩23,272 | -0.23% | 624만 |
|---|
| 2025.11.13 | ₩23,661 | ₩23,782 | ₩23,406 | ₩23,487 | -0.74% | 544.5만 |
|---|
| 2025.11.12 | ₩23,875 | ₩23,996 | ₩23,607 | ₩23,661 | -0.90% | 546.1만 |
|---|
| 2025.11.11 | ₩23,875 | ₩24,090 | ₩23,647 | ₩24,010 | +0.56% | 486.7만 |
|---|
| 2025.11.10 | ₩23,929 | ₩24,036 | ₩23,594 | ₩23,741 | -0.78% | 730.4만 |
|---|
| 2025.11.07 | ₩23,647 | ₩23,956 | ₩23,621 | ₩23,902 | +1.08% | 817.6만 |
|---|
| 2025.11.06 | ₩24,010 | ₩24,171 | ₩23,540 | ₩23,554 | -1.90% | 636.7만 |
|---|
| 2025.11.05 | ₩23,688 | ₩24,077 | ₩23,567 | ₩23,969 | +1.19% | 946.8만 |
|---|
| 2025.11.04 | ₩23,728 | ₩23,822 | ₩23,419 | ₩23,527 | -0.85% | 738.4만 |
|---|
| 2025.11.03 | ₩23,755 | ₩23,902 | ₩23,433 | ₩23,728 | -0.11% | 903.4만 |
|---|
| 2025.10.31 | ₩23,540 | ₩24,211 | ₩23,326 | ₩24,077 | +2.28% | 965.3만 |
|---|
| 2025.10.30 | ₩23,500 | ₩24,023 | ₩23,473 | ₩23,567 | +0.29% | 962.9만 |
|---|
| 2025.10.29 | ₩24,010 | ₩24,238 | ₩23,379 | ₩23,580 | -1.79% | 889.7만 |
|---|
| 2025.10.28 | ₩25,297 | ₩25,378 | ₩23,996 | ₩24,184 | -4.40% | 1347.5만 |
|---|
| 2025.10.27 | ₩25,150 | ₩25,874 | ₩24,975 | ₩25,566 | +1.65% | 916.7만 |
|---|
| 2025.10.24 | ₩25,110 | ₩25,941 | ₩24,814 | ₩25,163 | +0.21% | 940.9만 |
|---|
| 2025.10.23 | ₩25,056 | ₩25,056 | ₩24,667 | ₩24,868 | -0.75% | 731.9만 |
|---|
| 2025.10.22 | ₩24,949 | ₩25,150 | ₩24,801 | ₩24,975 | +0.11% | 619.6만 |
|---|
| 2025.10.21 | ₩25,150 | ₩25,203 | ₩24,868 | ₩24,922 | -0.91% | 481.1만 |
|---|
| 2025.10.20 | ₩25,042 | ₩25,217 | ₩24,962 | ₩25,110 | +0.27% | 430.9만 |
|---|
| 2025.10.17 | ₩24,613 | ₩25,002 | ₩24,600 | ₩24,881 | +1.09% | 761.8만 |
|---|
| 2025.10.16 | ₩24,949 | ₩25,177 | ₩24,680 | ₩24,747 | -0.81% | 2595.5만 |
|---|
| 2025.10.15 | ₩24,439 | ₩24,881 | ₩24,412 | ₩24,828 | +1.59% | 2047.5만 |
|---|
| 2025.10.14 | ₩23,875 | ₩24,385 | ₩23,487 | ₩24,332 | +1.91% | 1929.2만 |
|---|
| 2025.10.13 | ₩24,224 | ₩24,358 | ₩23,916 | ₩24,090 | -0.55% | 1258.7만 |
|---|
| 2025.10.10 | ₩24,761 | ₩24,801 | ₩24,144 | ₩24,211 | -2.22% | 1397.1만 |
|---|