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 | ₩24,892 | ₩25,362 | ₩24,758 | ₩25,214 | +1.29% | 605.8만 |
| 2026.10.08 | ₩25,013 | ₩25,053 | ₩24,610 | ₩24,838 | -0.70% | 1110.8만 |
| 2026.10.07 | ₩25,482 | ₩25,482 | ₩25,013 | ₩25,026 | -1.79% | 515.4만 |
| 2026.10.06 | ₩25,294 | ₩25,724 | ₩25,214 | ₩25,482 | +0.74% | 830.5만 |
| 2026.10.05 | ₩26,059 | ₩26,260 | ₩25,201 | ₩25,268 | -3.04% | 700.7만 |
| 2026.10.02 | ₩26,247 | ₩26,622 | ₩26,072 | ₩26,139 | -0.41% | 487.4만 |
| 2026.10.01 | ₩26,676 | ₩26,676 | ₩25,965 | ₩26,072 | -2.26% | 574만 |
| 2026.09.30 | ₩27,145 | ₩27,159 | ₩26,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,783 |
| -1.33% |
| 470만 |
| 2026.09.29 | ₩26,837 | ₩27,132 | ₩26,770 | ₩26,998 | +0.60% | 454.1만 |
|---|
| 2026.09.28 | ₩27,253 | ₩27,293 | ₩26,743 | ₩26,958 | -1.08% | 546.1만 |
|---|
| 2026.09.25 | ₩27,212 | ₩27,266 | ₩26,756 | ₩27,239 | +0.10% | 520.4만 |
|---|
| 2026.09.24 | ₩27,346 | ₩27,534 | ₩27,145 | ₩27,186 | -0.59% | 696.6만 |
|---|
| 2026.09.23 | ₩27,414 | ₩28,004 | ₩27,320 | ₩27,467 | +0.20% | 741.6만 |
|---|
| 2026.09.22 | ₩27,910 | ₩27,963 | ₩27,534 | ₩27,628 | -1.01% | 610.3만 |
|---|
| 2026.09.21 | ₩27,387 | ₩27,789 | ₩27,320 | ₩27,789 | +1.47% | 615.2만 |
|---|
| 2026.09.18 | ₩27,548 | ₩27,601 | ₩27,226 | ₩27,266 | -1.02% | 1023.1만 |
|---|
| 2026.09.17 | ₩27,574 | ₩27,816 | ₩27,427 | ₩27,494 | -0.29% | 669.3만 |
|---|
| 2026.09.16 | ₩27,078 | ₩27,346 | ₩26,958 | ₩27,293 | +0.79% | 491만 |
|---|
| 2026.09.15 | ₩27,172 | ₩27,360 | ₩26,864 | ₩27,038 | -0.49% | 425.6만 |
|---|
| 2026.09.14 | ₩27,159 | ₩27,481 | ₩26,917 | ₩27,320 | +0.59% | 358.9만 |
|---|
| 2026.09.11 | ₩27,507 | ₩27,561 | ₩27,105 | ₩27,226 | -1.02% | 357.1만 |
|---|
| 2026.09.10 | ₩27,454 | ₩27,615 | ₩27,212 | ₩27,320 | -0.49% | 385.9만 |
|---|
| 2026.09.09 | ₩27,467 | ₩27,588 | ₩27,092 | ₩27,346 | -0.44% | 384.1만 |
|---|
| 2026.09.08 | ₩27,494 | ₩27,776 | ₩27,427 | ₩27,507 | +0.05% | 358.2만 |
|---|
| 2026.09.04 | ₩28,084 | ₩28,366 | ₩27,655 | ₩27,695 | -1.38% | 316.8만 |
|---|
| 2026.09.03 | ₩28,446 | ₩28,540 | ₩27,923 | ₩28,205 | -0.85% | 425.4만 |
|---|
| 2026.09.02 | ₩27,789 | ₩28,339 | ₩27,655 | ₩28,205 | +1.50% | 563.7만 |
|---|
| 2026.09.01 | ₩27,896 | ₩28,205 | ₩27,709 | ₩27,923 | +0.10% | 450.4만 |
|---|
| 2026.08.31 | ₩27,990 | ₩28,165 | ₩27,749 | ₩27,923 | -0.24% | 559.6만 |
|---|
| 2026.08.28 | ₩28,621 | ₩28,661 | ₩28,084 | ₩28,111 | -1.78% | 309만 |
|---|
| 2026.08.27 | ₩28,782 | ₩28,889 | ₩28,446 | ₩28,460 | -1.12% | 343.3만 |
|---|
| 2026.08.26 | ₩29,050 | ₩29,238 | ₩28,862 | ₩28,942 | -0.37% | 430.2만 |
|---|
| 2026.08.25 | ₩29,130 | ₩29,211 | ₩28,835 | ₩29,050 | -0.28% | 420.5만 |
|---|
| 2026.08.24 | ₩28,889 | ₩29,197 | ₩28,714 | ₩29,010 | +0.42% | 403만 |
|---|
| 2026.08.21 | ₩28,567 | ₩28,741 | ₩28,124 | ₩28,701 | +0.47% | 574.6만 |
|---|
| 2026.08.20 | ₩27,749 | ₩28,594 | ₩27,749 | ₩28,433 | +2.46% | 480.9만 |
|---|
| 2026.08.19 | ₩27,534 | ₩27,856 | ₩27,454 | ₩27,843 | +1.12% | 335.9만 |
|---|
| 2026.08.18 | ₩27,360 | ₩27,843 | ₩27,360 | ₩27,414 | +0.20% | 444.6만 |
|---|
| 2026.08.17 | ₩27,642 | ₩27,695 | ₩27,360 | ₩27,601 | -0.15% | 451.5만 |
|---|
| 2026.08.14 | ₩27,856 | ₩28,017 | ₩27,762 | ₩27,883 | +0.10% | 295.2만 |
|---|
| 2026.08.13 | ₩28,004 | ₩28,111 | ₩27,762 | ₩27,910 | -0.34% | 322.1만 |
|---|
| 2026.08.12 | ₩27,762 | ₩27,950 | ₩27,561 | ₩27,709 | -0.19% | 408.7만 |
|---|
| 2026.08.11 | ₩28,004 | ₩28,151 | ₩27,454 | ₩27,507 | -1.77% | 507.2만 |
|---|
| 2026.08.10 | ₩28,567 | ₩28,567 | ₩28,017 | ₩28,030 | -1.88% | 556.3만 |
|---|
| 2026.08.07 | ₩28,285 | ₩28,714 | ₩28,178 | ₩28,714 | +1.52% | 409.4만 |
|---|
| 2026.08.06 | ₩29,479 | ₩29,519 | ₩28,245 | ₩28,299 | -4.00% | 819.8만 |
|---|
| 2026.08.05 | ₩29,506 | ₩30,096 | ₩29,170 | ₩29,224 | -0.95% | 1059.5만 |
|---|
| 2026.08.04 | ₩28,862 | ₩29,305 | ₩28,419 | ₩28,996 | +0.46% | 744.6만 |
|---|
| 2026.08.03 | ₩29,358 | ₩29,546 | ₩29,023 | ₩29,023 | -1.14% | 596.4만 |
|---|
| 2026.07.31 | ₩29,600 | ₩29,747 | ₩29,077 | ₩29,278 | -1.09% | 733.3만 |
|---|
| 2026.07.30 | ₩30,109 | ₩30,136 | ₩29,358 | ₩29,586 | -1.74% | 546.3만 |
|---|
| 2026.07.29 | ₩30,565 | ₩30,726 | ₩30,042 | ₩30,150 | -1.36% | 554만 |
|---|
| 2026.07.28 | ₩30,445 | ₩30,780 | ₩30,284 | ₩30,605 | +0.53% | 742.9만 |
|---|
| 2026.07.27 | ₩29,801 | ₩30,230 | ₩29,734 | ₩30,203 | +1.35% | 573.4만 |
|---|
| 2026.07.24 | ₩29,747 | ₩30,056 | ₩29,667 | ₩29,868 | +0.41% | 742.2만 |
|---|
| 2026.07.23 | ₩29,707 | ₩29,922 | ₩29,412 | ₩29,613 | -0.32% | 595.7만 |
|---|
| 2026.07.22 | ₩30,391 | ₩30,538 | ₩29,680 | ₩29,761 | -2.07% | 403.4만 |
|---|
| 2026.07.21 | ₩29,694 | ₩30,337 | ₩29,694 | ₩30,310 | +2.08% | 497.3만 |
|---|
| 2026.07.20 | ₩30,082 | ₩30,471 | ₩29,720 | ₩29,895 | -0.62% | 783.1만 |
|---|
| 2026.07.17 | ₩30,042 | ₩30,337 | ₩29,868 | ₩30,190 | +0.49% | 702.9만 |
|---|
| 2026.07.16 | ₩29,238 | ₩29,975 | ₩29,211 | ₩29,948 | +2.43% | 665.4만 |
|---|
| 2026.07.15 | ₩29,197 | ₩29,452 | ₩28,996 | ₩29,157 | -0.14% | 486.9만 |
|---|
| 2026.07.14 | ₩29,291 | ₩29,305 | ₩28,862 | ₩29,050 | -0.82% | 454.6만 |
|---|
| 2026.07.13 | ₩29,144 | ₩29,519 | ₩28,929 | ₩29,144 | 0.00% | 545.2만 |
|---|
| 2026.07.10 | ₩29,117 | ₩29,144 | ₩28,567 | ₩29,036 | -0.28% | 640.7만 |
|---|
| 2026.07.09 | ₩29,318 | ₩29,372 | ₩28,929 | ₩28,929 | -1.33% | 553.7만 |
|---|
| 2026.07.08 | ₩29,385 | ₩29,439 | ₩28,929 | ₩29,197 | -0.64% | 659.3만 |
|---|
| 2026.07.07 | ₩29,385 | ₩29,680 | ₩29,170 | ₩29,412 | +0.09% | 604.8만 |
|---|
| 2026.07.06 | ₩29,358 | ₩29,559 | ₩29,050 | ₩29,170 | -0.64% | 513.5만 |
|---|
| 2026.07.02 | ₩29,157 | ₩29,479 | ₩28,942 | ₩29,358 | +0.69% | 736.6만 |
|---|
| 2026.07.01 | ₩28,567 | ₩29,197 | ₩28,540 | ₩29,023 | +1.60% | 711.8만 |
|---|
| 2026.06.30 | ₩28,983 | ₩29,130 | ₩28,661 | ₩28,701 | -0.97% | 904.7만 |
|---|
| 2026.06.29 | ₩28,768 | ₩29,385 | ₩28,634 | ₩29,331 | +1.96% | 634.8만 |
|---|
| 2026.06.26 | ₩28,607 | ₩28,916 | ₩28,567 | ₩28,902 | +1.03% | 1020.5만 |
|---|
| 2026.06.25 | ₩28,111 | ₩28,486 | ₩27,896 | ₩28,473 | +1.29% | 677.9만 |
|---|
| 2026.06.24 | ₩27,440 | ₩28,017 | ₩27,373 | ₩27,923 | +1.76% | 813.8만 |
|---|
| 2026.06.23 | ₩26,837 | ₩27,735 | ₩26,810 | ₩27,574 | +2.75% | 521.5만 |
|---|
| 2026.06.22 | ₩26,542 | ₩26,890 | ₩26,260 | ₩26,797 | +0.96% | 694.6만 |
|---|
| 2026.06.18 | ₩26,381 | ₩26,461 | ₩26,072 | ₩26,233 | -0.56% | 1151.4만 |
|---|
| 2026.06.17 | ₩26,864 | ₩26,984 | ₩25,898 | ₩26,019 | -3.15% | 522.3만 |
|---|
| 2026.06.16 | ₩27,440 | ₩27,561 | ₩26,837 | ₩26,944 | -1.81% | 687.9만 |
|---|
| 2026.06.15 | ₩27,749 | ₩27,816 | ₩27,159 | ₩27,400 | -1.26% | 918.3만 |
|---|
| 2026.06.12 | ₩27,346 | ₩27,896 | ₩27,346 | ₩27,749 | +1.47% | 527.8만 |
|---|
| 2026.06.11 | ₩27,226 | ₩27,923 | ₩27,199 | ₩27,494 | +0.99% | 697만 |
|---|
| 2026.06.10 | ₩27,588 | ₩27,910 | ₩27,333 | ₩27,454 | -0.49% | 499.5만 |
|---|
| 2026.06.09 | ₩26,770 | ₩27,762 | ₩26,595 | ₩27,494 | +2.71% | 813만 |
|---|
| 2026.06.08 | ₩26,823 | ₩26,823 | ₩26,341 | ₩26,515 | -1.15% | 765.6만 |
|---|
| 2026.06.05 | ₩26,099 | ₩26,649 | ₩26,086 | ₩26,542 | +1.70% | 548.9만 |
|---|
| 2026.06.04 | ₩26,072 | ₩26,341 | ₩25,791 | ₩26,287 | +0.82% | 703.2만 |
|---|
| 2026.06.03 | ₩25,898 | ₩26,139 | ₩25,576 | ₩25,576 | -1.24% | 612.1만 |
|---|
| 2026.06.02 | ₩25,442 | ₩26,220 | ₩25,348 | ₩26,086 | +2.53% | 896.9만 |
|---|
| 2026.06.01 | ₩25,630 | ₩25,831 | ₩25,469 | ₩25,482 | -0.58% | 647.1만 |
|---|
| 2026.05.29 | ₩26,046 | ₩26,059 | ₩25,402 | ₩25,683 | -1.39% | 6192.6만 |
|---|
| 2026.05.28 | ₩26,502 | ₩26,555 | ₩26,046 | ₩26,166 | -1.27% | 922.8만 |
|---|
| 2026.05.27 | ₩26,998 | ₩27,186 | ₩26,515 | ₩26,649 | -1.29% | 709.6만 |
|---|
| 2026.05.26 | ₩26,488 | ₩26,931 | ₩26,233 | ₩26,864 | +1.42% | 642.5만 |
|---|
| 2026.05.22 | ₩26,488 | ₩26,676 | ₩26,314 | ₩26,461 | -0.10% | 563.1만 |
|---|
| 2026.05.21 | ₩26,153 | ₩26,475 | ₩25,965 | ₩26,341 | +0.72% | 399.4만 |
|---|
| 2026.05.20 | ₩25,925 | ₩26,475 | ₩25,750 | ₩26,367 | +1.71% | 581.4만 |
|---|
| 2026.05.19 | ₩25,925 | ₩26,126 | ₩25,818 | ₩25,885 | -0.16% | 386.3만 |
|---|
| 2026.05.18 | ₩25,938 | ₩26,408 | ₩25,898 | ₩26,139 | +0.78% | 712.2만 |
|---|
| 2026.05.15 | ₩26,059 | ₩26,300 | ₩25,818 | ₩25,965 | -0.36% | 1290.8만 |
|---|
| 2026.05.14 | ₩26,408 | ₩26,703 | ₩26,166 | ₩26,233 | -0.66% | 620.5만 |
|---|
| 2026.05.13 | ₩26,314 | ₩26,434 | ₩25,858 | ₩26,220 | -0.36% | 1029.9만 |
|---|
| 2026.05.12 | ₩26,569 | ₩26,595 | ₩25,938 | ₩26,528 | -0.15% | 659.4만 |
|---|
| 2026.05.11 | ₩26,220 | ₩26,622 | ₩26,153 | ₩26,502 | +1.07% | 846.8만 |
|---|
| 2026.05.08 | ₩26,408 | ₩26,649 | ₩25,952 | ₩26,341 | -0.25% | 722.9만 |
|---|
| 2026.05.07 | ₩26,153 | ₩26,367 | ₩25,362 | ₩26,367 | +0.82% | 1536.2만 |
|---|
| 2026.05.06 | ₩22,746 | ₩26,341 | ₩22,572 | ₩26,153 | +14.98% | 2853.4만 |
|---|
| 2026.05.05 | ₩21,874 | ₩22,237 | ₩21,700 | ₩22,143 | +1.23% | 776.3만 |
|---|
| 2026.05.04 | ₩21,807 | ₩22,277 | ₩21,646 | ₩21,848 | +0.18% | 903.5만 |
|---|
| 2026.05.01 | ₩21,700 | ₩22,156 | ₩21,553 | ₩22,022 | +1.48% | 955.6만 |
|---|
| 2026.04.30 | ₩21,472 | ₩21,794 | ₩21,432 | ₩21,687 | +1.00% | 929.7만 |
|---|
| 2026.04.29 | ₩21,378 | ₩21,740 | ₩21,378 | ₩21,445 | +0.31% | 790.9만 |
|---|
| 2026.04.28 | ₩21,767 | ₩21,915 | ₩21,056 | ₩21,526 | -1.11% | 996.5만 |
|---|
| 2026.04.27 | ₩22,089 | ₩22,330 | ₩21,606 | ₩21,727 | -1.64% | 600.9만 |
|---|
| 2026.04.24 | ₩21,995 | ₩22,223 | ₩21,714 | ₩22,035 | +0.18% | 827.5만 |
|---|
| 2026.04.23 | ₩21,968 | ₩22,089 | ₩21,472 | ₩22,009 | +0.18% | 1006만 |
|---|
| 2026.04.22 | ₩22,237 | ₩22,317 | ₩21,807 | ₩21,901 | -1.51% | 662.4만 |
|---|
| 2026.04.21 | ₩22,907 | ₩22,907 | ₩22,022 | ₩22,089 | -3.57% | 752.8만 |
|---|
| 2026.04.20 | ₩23,162 | ₩23,323 | ₩22,934 | ₩22,934 | -0.98% | 608.5만 |
|---|
| 2026.04.17 | ₩22,827 | ₩23,377 | ₩22,827 | ₩23,296 | +2.06% | 785.2만 |
|---|
| 2026.04.16 | ₩23,135 | ₩23,336 | ₩22,867 | ₩23,041 | -0.41% | 679.2만 |
|---|
| 2026.04.15 | ₩22,626 | ₩23,108 | ₩22,532 | ₩23,068 | +1.96% | 644.7만 |
|---|
| 2026.04.14 | ₩22,129 | ₩22,706 | ₩22,062 | ₩22,626 | +2.24% | 638.3만 |
|---|
| 2026.04.13 | ₩22,330 | ₩22,491 | ₩22,009 | ₩22,129 | -0.90% | 695.3만 |
|---|
| 2026.04.10 | ₩22,411 | ₩22,854 | ₩22,290 | ₩22,451 | +0.18% | 520.5만 |
|---|
| 2026.04.09 | ₩22,250 | ₩22,451 | ₩22,076 | ₩22,384 | +0.60% | 724만 |
|---|
| 2026.04.08 | ₩22,827 | ₩22,867 | ₩22,357 | ₩22,371 | -2.00% | 993만 |
|---|
| 2026.04.07 | ₩22,330 | ₩22,894 | ₩22,330 | ₩22,639 | +1.38% | 1039.2만 |
|---|
| 2026.04.06 | ₩21,955 | ₩22,532 | ₩21,861 | ₩22,357 | +1.83% | 926.3만 |
|---|
| 2026.04.02 | ₩21,888 | ₩22,223 | ₩21,526 | ₩22,156 | +1.23% | 862.8만 |
|---|
| 2026.04.01 | ₩21,995 | ₩22,129 | ₩21,445 | ₩21,968 | -0.12% | 1153.9만 |
|---|
| 2026.03.31 | ₩22,599 | ₩22,652 | ₩21,942 | ₩22,035 | -2.49% | 1317.7만 |
|---|
| 2026.03.30 | ₩22,545 | ₩22,612 | ₩22,116 | ₩22,196 | -1.55% | 703.7만 |
|---|
| 2026.03.27 | ₩22,505 | ₩22,545 | ₩22,076 | ₩22,250 | -1.13% | 894.4만 |
|---|
| 2026.03.26 | ₩22,438 | ₩22,974 | ₩22,424 | ₩22,518 | +0.36% | 659.5만 |
|---|
| 2026.03.25 | ₩22,451 | ₩22,760 | ₩22,210 | ₩22,545 | +0.42% | 825.1만 |
|---|
| 2026.03.24 | ₩22,894 | ₩23,175 | ₩22,344 | ₩22,398 | -2.17% | 809.6만 |
|---|
| 2026.03.23 | ₩23,229 | ₩23,350 | ₩22,947 | ₩23,028 | -0.87% | 958.9만 |
|---|
| 2026.03.20 | ₩23,618 | ₩23,685 | ₩22,773 | ₩22,867 | -3.18% | 1375.5만 |
|---|
| 2026.03.19 | ₩23,310 | ₩23,940 | ₩23,269 | ₩23,779 | +2.01% | 1005.8만 |
|---|
| 2026.03.18 | ₩23,578 | ₩23,779 | ₩23,323 | ₩23,323 | -1.08% | 693.2만 |
|---|
| 2026.03.17 | ₩23,363 | ₩23,846 | ₩23,296 | ₩23,672 | +1.32% | 989.9만 |
|---|
| 2026.03.16 | ₩22,988 | ₩23,377 | ₩22,867 | ₩23,283 | +1.28% | 728.7만 |
|---|
| 2026.03.13 | ₩23,041 | ₩23,202 | ₩22,639 | ₩22,773 | -1.16% | 689.9만 |
|---|
| 2026.03.12 | ₩22,880 | ₩23,001 | ₩22,626 | ₩22,666 | -0.94% | 623.9만 |
|---|
| 2026.03.11 | ₩23,229 | ₩23,269 | ₩22,719 | ₩22,894 | -1.44% | 509.2만 |
|---|
| 2026.03.10 | ₩23,336 | ₩23,470 | ₩23,122 | ₩23,336 | 0.00% | 538.3만 |
|---|
| 2026.03.09 | ₩22,800 | ₩23,470 | ₩22,545 | ₩23,363 | +2.47% | 585.3만 |
|---|
| 2026.03.06 | ₩22,947 | ₩23,310 | ₩22,746 | ₩23,175 | +0.99% | 505.1만 |
|---|
| 2026.03.05 | ₩23,336 | ₩23,578 | ₩23,108 | ₩23,350 | +0.06% | 508.3만 |
|---|
| 2026.03.04 | ₩23,470 | ₩23,685 | ₩23,122 | ₩23,672 | +0.86% | 692.1만 |
|---|
| 2026.03.03 | ₩23,283 | ₩23,672 | ₩22,840 | ₩23,457 | +0.75% | 662.2만 |
|---|
| 2026.03.02 | ₩23,444 | ₩23,766 | ₩23,162 | ₩23,645 | +0.86% | 595.2만 |
|---|
| 2026.02.27 | ₩23,497 | ₩24,074 | ₩23,444 | ₩23,712 | +0.91% | 1332.5만 |
|---|
| 2026.02.26 | ₩23,538 | ₩23,739 | ₩23,417 | ₩23,484 | -0.23% | 609.8만 |
|---|
| 2026.02.25 | ₩23,216 | ₩23,484 | ₩22,867 | ₩23,484 | +1.16% | 585.7만 |
|---|
| 2026.02.24 | ₩23,216 | ₩23,470 | ₩23,055 | ₩23,135 | -0.35% | 629.5만 |
|---|
| 2026.02.23 | ₩22,746 | ₩23,551 | ₩22,746 | ₩23,202 | +2.00% | 1021.9만 |
|---|
| 2026.02.20 | ₩22,907 | ₩22,961 | ₩22,478 | ₩22,786 | -0.53% | 1798.3만 |
|---|
| 2026.02.19 | ₩23,068 | ₩23,296 | ₩22,786 | ₩22,880 | -0.81% | 598.3만 |
|---|
| 2026.02.18 | ₩23,041 | ₩23,216 | ₩22,854 | ₩22,961 | -0.35% | 856.6만 |
|---|
| 2026.02.17 | ₩22,558 | ₩23,202 | ₩22,411 | ₩23,095 | +2.38% | 1059.7만 |
|---|
| 2026.02.13 | ₩21,861 | ₩22,532 | ₩21,834 | ₩22,398 | +2.45% | 943.6만 |
|---|
| 2026.02.12 | ₩22,800 | ₩22,988 | ₩21,714 | ₩21,834 | -4.24% | 1705.9만 |
|---|
| 2026.02.11 | ₩23,041 | ₩23,068 | ₩22,599 | ₩22,746 | -1.28% | 1607.7만 |
|---|
| 2026.02.10 | ₩22,706 | ₩23,041 | ₩22,626 | ₩22,800 | +0.41% | 838.6만 |
|---|
| 2026.02.09 | ₩22,558 | ₩22,666 | ₩22,263 | ₩22,585 | +0.12% | 570.9만 |
|---|
| 2026.02.06 | ₩22,438 | ₩22,733 | ₩22,330 | ₩22,599 | +0.72% | 834만 |
|---|
| 2026.02.05 | ₩22,505 | ₩23,001 | ₩22,357 | ₩22,371 | -0.60% | 1018.3만 |
|---|
| 2026.02.04 | ₩22,143 | ₩22,545 | ₩21,754 | ₩22,505 | +1.64% | 1457.9만 |
|---|
| 2026.02.03 | ₩22,129 | ₩22,532 | ₩21,874 | ₩22,062 | -0.30% | 1936.5만 |
|---|
| 2026.02.02 | ₩23,041 | ₩23,229 | ₩22,572 | ₩22,693 | -1.51% | 1170만 |
|---|
| 2026.01.30 | ₩23,055 | ₩23,149 | ₩22,612 | ₩23,122 | +0.29% | 1242만 |
|---|
| 2026.01.29 | ₩23,149 | ₩23,310 | ₩22,813 | ₩22,988 | -0.70% | 1228.7만 |
|---|
| 2026.01.28 | ₩23,819 | ₩23,833 | ₩22,947 | ₩23,001 | -3.43% | 994.8만 |
|---|
| 2026.01.27 | ₩23,792 | ₩23,926 | ₩23,390 | ₩23,752 | -0.17% | 835.3만 |
|---|
| 2026.01.26 | ₩24,329 | ₩24,396 | ₩23,698 | ₩23,819 | -2.09% | 747.6만 |
|---|
| 2026.01.23 | ₩23,859 | ₩24,302 | ₩23,658 | ₩24,248 | +1.63% | 799.4만 |
|---|
| 2026.01.22 | ₩24,047 | ₩24,181 | ₩23,712 | ₩23,859 | -0.78% | 1009.4만 |
|---|
| 2026.01.21 | ₩24,034 | ₩24,114 | ₩23,618 | ₩24,020 | -0.06% | 913만 |
|---|
| 2026.01.20 | ₩23,645 | ₩24,020 | ₩23,363 | ₩23,913 | +1.13% | 874.9만 |
|---|
| 2026.01.16 | ₩23,256 | ₩23,926 | ₩23,202 | ₩23,913 | +2.83% | 929.1만 |
|---|
| 2026.01.15 | ₩23,269 | ₩23,564 | ₩23,175 | ₩23,538 | +1.15% | 779.9만 |
|---|
| 2026.01.14 | ₩22,733 | ₩23,162 | ₩22,465 | ₩23,149 | +1.83% | 839.6만 |
|---|
| 2026.01.13 | ₩22,532 | ₩22,800 | ₩22,384 | ₩22,719 | +0.83% | 723.5만 |
|---|
| 2026.01.12 | ₩22,532 | ₩22,786 | ₩22,344 | ₩22,545 | +0.06% | 1003.6만 |
|---|
| 2026.01.09 | ₩22,921 | ₩22,974 | ₩22,411 | ₩22,411 | -2.22% | 796.4만 |
|---|
| 2026.01.08 | ₩22,639 | ₩22,907 | ₩22,277 | ₩22,854 | +0.95% | 1060.9만 |
|---|
| 2026.01.07 | ₩22,371 | ₩23,256 | ₩22,317 | ₩22,719 | +1.56% | 1467.9만 |
|---|
| 2026.01.06 | ₩21,928 | ₩22,170 | ₩21,874 | ₩22,129 | +0.92% | 1219.9만 |
|---|
| 2026.01.05 | ₩21,727 | ₩22,330 | ₩21,553 | ₩21,982 | +1.17% | 1258.7만 |
|---|
| 2026.01.02 | ₩21,512 | ₩21,740 | ₩21,271 | ₩21,727 | +1.00% | 671.8만 |
|---|
| 2025.12.31 | ₩21,700 | ₩21,700 | ₩21,472 | ₩21,566 | -0.62% | 484.3만 |
|---|
| 2025.12.30 | ₩21,566 | ₩21,754 | ₩21,512 | ₩21,700 | +0.62% | 652.8만 |
|---|
| 2025.12.29 | ₩21,620 | ₩21,848 | ₩21,512 | ₩21,539 | -0.37% | 737.9만 |
|---|
| 2025.12.26 | ₩21,459 | ₩21,633 | ₩21,392 | ₩21,606 | +0.69% | 465.4만 |
|---|
| 2025.12.24 | ₩21,150 | ₩21,526 | ₩21,110 | ₩21,499 | +1.65% | 590.9만 |
|---|
| 2025.12.23 | ₩21,432 | ₩21,459 | ₩21,070 | ₩21,164 | -1.25% | 894.5만 |
|---|
| 2025.12.22 | ₩21,459 | ₩21,579 | ₩21,365 | ₩21,512 | +0.25% | 803만 |
|---|
| 2025.12.19 | ₩21,781 | ₩21,861 | ₩21,432 | ₩21,445 | -1.54% | 1235.7만 |
|---|
| 2025.12.18 | ₩22,156 | ₩22,223 | ₩21,968 | ₩22,009 | -0.67% | 712.7만 |
|---|
| 2025.12.17 | ₩21,942 | ₩22,290 | ₩21,915 | ₩21,995 | +0.24% | 769.6만 |
|---|
| 2025.12.16 | ₩22,102 | ₩22,344 | ₩21,874 | ₩21,942 | -0.73% | 1022.8만 |
|---|
| 2025.12.15 | ₩22,384 | ₩22,585 | ₩22,223 | ₩22,344 | -0.18% | 636.3만 |
|---|
| 2025.12.12 | ₩22,357 | ₩22,652 | ₩22,196 | ₩22,290 | -0.30% | 617.8만 |
|---|
| 2025.12.11 | ₩22,277 | ₩22,585 | ₩22,049 | ₩22,371 | +0.42% | 950.3만 |
|---|
| 2025.12.10 | ₩22,156 | ₩22,532 | ₩22,076 | ₩22,304 | +0.67% | 938.5만 |
|---|
| 2025.12.09 | ₩22,465 | ₩22,719 | ₩22,062 | ₩22,116 | -1.55% | 655.7만 |
|---|
| 2025.12.08 | ₩22,800 | ₩22,840 | ₩22,438 | ₩22,451 | -1.53% | 718.7만 |
|---|
| 2025.12.05 | ₩23,001 | ₩23,122 | ₩22,800 | ₩22,827 | -0.76% | 635.8만 |
|---|
| 2025.12.04 | ₩23,135 | ₩23,296 | ₩23,001 | ₩23,041 | -0.41% | 756.4만 |
|---|
| 2025.12.03 | ₩24,101 | ₩24,262 | ₩23,122 | ₩23,189 | -3.78% | 1166.8만 |
|---|
| 2025.12.02 | ₩24,436 | ₩24,490 | ₩23,873 | ₩24,195 | -0.99% | 645.1만 |
|---|
| 2025.12.01 | ₩24,342 | ₩24,503 | ₩24,222 | ₩24,396 | +0.22% | 849.9만 |
|---|
| 2025.11.28 | ₩24,396 | ₩24,543 | ₩24,382 | ₩24,490 | +0.38% | 223.1만 |
|---|
| 2025.11.26 | ₩24,208 | ₩24,610 | ₩24,168 | ₩24,436 | +0.94% | 469.4만 |
|---|
| 2025.11.25 | ₩24,074 | ₩24,409 | ₩23,873 | ₩24,289 | +0.89% | 449.3만 |
|---|
| 2025.11.24 | ₩23,926 | ₩24,168 | ₩23,886 | ₩23,940 | +0.06% | 746.3만 |
|---|
| 2025.11.21 | ₩23,484 | ₩24,114 | ₩23,377 | ₩23,926 | +1.88% | 712.5만 |
|---|
| 2025.11.20 | ₩23,806 | ₩23,980 | ₩23,310 | ₩23,336 | -1.97% | 583만 |
|---|
| 2025.11.19 | ₩23,766 | ₩23,886 | ₩23,564 | ₩23,618 | -0.62% | 602.2만 |
|---|
| 2025.11.18 | ₩23,242 | ₩23,752 | ₩23,175 | ₩23,725 | +2.08% | 781.4만 |
|---|
| 2025.11.17 | ₩23,350 | ₩23,605 | ₩23,108 | ₩23,189 | -0.69% | 660.2만 |
|---|
| 2025.11.14 | ₩23,323 | ₩23,457 | ₩23,216 | ₩23,269 | -0.23% | 624만 |
|---|
| 2025.11.13 | ₩23,658 | ₩23,779 | ₩23,403 | ₩23,484 | -0.74% | 544.5만 |
|---|
| 2025.11.12 | ₩23,873 | ₩23,994 | ₩23,605 | ₩23,658 | -0.90% | 546.1만 |
|---|
| 2025.11.11 | ₩23,873 | ₩24,087 | ₩23,645 | ₩24,007 | +0.56% | 486.7만 |
|---|
| 2025.11.10 | ₩23,926 | ₩24,034 | ₩23,591 | ₩23,739 | -0.78% | 730.4만 |
|---|
| 2025.11.07 | ₩23,645 | ₩23,953 | ₩23,618 | ₩23,900 | +1.08% | 817.6만 |
|---|
| 2025.11.06 | ₩24,007 | ₩24,168 | ₩23,538 | ₩23,551 | -1.90% | 636.7만 |
|---|
| 2025.11.05 | ₩23,685 | ₩24,074 | ₩23,564 | ₩23,967 | +1.19% | 946.8만 |
|---|
| 2025.11.04 | ₩23,725 | ₩23,819 | ₩23,417 | ₩23,524 | -0.85% | 738.4만 |
|---|
| 2025.11.03 | ₩23,752 | ₩23,900 | ₩23,430 | ₩23,725 | -0.11% | 903.4만 |
|---|
| 2025.10.31 | ₩23,538 | ₩24,208 | ₩23,323 | ₩24,074 | +2.28% | 965.3만 |
|---|
| 2025.10.30 | ₩23,497 | ₩24,020 | ₩23,470 | ₩23,564 | +0.29% | 962.9만 |
|---|
| 2025.10.29 | ₩24,007 | ₩24,235 | ₩23,377 | ₩23,578 | -1.79% | 889.7만 |
|---|
| 2025.10.28 | ₩25,294 | ₩25,375 | ₩23,994 | ₩24,181 | -4.40% | 1347.5만 |
|---|
| 2025.10.27 | ₩25,147 | ₩25,871 | ₩24,973 | ₩25,563 | +1.65% | 916.7만 |
|---|
| 2025.10.24 | ₩25,107 | ₩25,938 | ₩24,812 | ₩25,160 | +0.21% | 940.9만 |
|---|
| 2025.10.23 | ₩25,053 | ₩25,053 | ₩24,664 | ₩24,865 | -0.75% | 731.9만 |
|---|
| 2025.10.22 | ₩24,946 | ₩25,147 | ₩24,798 | ₩24,973 | +0.11% | 619.6만 |
|---|
| 2025.10.21 | ₩25,147 | ₩25,201 | ₩24,865 | ₩24,919 | -0.91% | 481.1만 |
|---|
| 2025.10.20 | ₩25,040 | ₩25,214 | ₩24,959 | ₩25,107 | +0.27% | 430.9만 |
|---|
| 2025.10.17 | ₩24,610 | ₩24,999 | ₩24,597 | ₩24,879 | +1.09% | 761.8만 |
|---|
| 2025.10.16 | ₩24,946 | ₩25,174 | ₩24,678 | ₩24,745 | -0.81% | 2595.5만 |
|---|
| 2025.10.15 | ₩24,436 | ₩24,879 | ₩24,409 | ₩24,825 | +1.59% | 2047.5만 |
|---|
| 2025.10.14 | ₩23,873 | ₩24,382 | ₩23,484 | ₩24,329 | +1.91% | 1929.2만 |
|---|
| 2025.10.13 | ₩24,222 | ₩24,356 | ₩23,913 | ₩24,087 | -0.55% | 1258.7만 |
|---|
| 2025.10.10 | ₩24,758 | ₩24,798 | ₩24,141 | ₩24,208 | -2.22% | 1397.1만 |
|---|