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 | ₩24,880 | ₩25,349 | ₩24,746 | ₩25,201 | +1.29% | 605.8만 |
| 2026.10.08 | ₩25,000 | ₩25,041 | ₩24,598 | ₩24,826 | -0.70% | 1110.8만 |
| 2026.10.07 | ₩25,470 | ₩25,470 | ₩25,000 | ₩25,014 | -1.79% | 515.4만 |
| 2026.10.06 | ₩25,282 | ₩25,711 | ₩25,201 | ₩25,470 | +0.74% | 830.5만 |
| 2026.10.05 | ₩26,046 | ₩26,247 | ₩25,188 | ₩25,255 | -3.04% | 700.7만 |
| 2026.10.02 | ₩26,234 | ₩26,609 | ₩26,059 | ₩26,126 | -0.41% | 487.4만 |
| 2026.10.01 | ₩26,663 | ₩26,663 | ₩25,952 | ₩26,059 | -2.26% | 574만 |
| 2026.09.30 | ₩27,132 | ₩27,145 | ₩26,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,770 |
| -1.33% |
| 470만 |
| 2026.09.29 | ₩26,823 | ₩27,118 | ₩26,756 | ₩26,984 | +0.60% | 454.1만 |
|---|
| 2026.09.28 | ₩27,239 | ₩27,279 | ₩26,730 | ₩26,944 | -1.08% | 546.1만 |
|---|
| 2026.09.25 | ₩27,199 | ₩27,252 | ₩26,743 | ₩27,226 | +0.10% | 520.4만 |
|---|
| 2026.09.24 | ₩27,333 | ₩27,520 | ₩27,132 | ₩27,172 | -0.59% | 696.6만 |
|---|
| 2026.09.23 | ₩27,400 | ₩27,990 | ₩27,306 | ₩27,453 | +0.20% | 741.6만 |
|---|
| 2026.09.22 | ₩27,896 | ₩27,949 | ₩27,520 | ₩27,614 | -1.01% | 610.3만 |
|---|
| 2026.09.21 | ₩27,373 | ₩27,775 | ₩27,306 | ₩27,775 | +1.47% | 615.2만 |
|---|
| 2026.09.18 | ₩27,534 | ₩27,587 | ₩27,212 | ₩27,252 | -1.02% | 1023.1만 |
|---|
| 2026.09.17 | ₩27,561 | ₩27,802 | ₩27,413 | ₩27,480 | -0.29% | 669.3만 |
|---|
| 2026.09.16 | ₩27,065 | ₩27,333 | ₩26,944 | ₩27,279 | +0.79% | 491만 |
|---|
| 2026.09.15 | ₩27,159 | ₩27,346 | ₩26,850 | ₩27,024 | -0.49% | 425.6만 |
|---|
| 2026.09.14 | ₩27,145 | ₩27,467 | ₩26,904 | ₩27,306 | +0.59% | 358.9만 |
|---|
| 2026.09.11 | ₩27,494 | ₩27,547 | ₩27,092 | ₩27,212 | -1.02% | 357.1만 |
|---|
| 2026.09.10 | ₩27,440 | ₩27,601 | ₩27,199 | ₩27,306 | -0.49% | 385.9만 |
|---|
| 2026.09.09 | ₩27,453 | ₩27,574 | ₩27,078 | ₩27,333 | -0.44% | 384.1만 |
|---|
| 2026.09.08 | ₩27,480 | ₩27,762 | ₩27,413 | ₩27,494 | +0.05% | 358.2만 |
|---|
| 2026.09.04 | ₩28,070 | ₩28,352 | ₩27,641 | ₩27,681 | -1.38% | 316.8만 |
|---|
| 2026.09.03 | ₩28,432 | ₩28,526 | ₩27,909 | ₩28,191 | -0.85% | 425.4만 |
|---|
| 2026.09.02 | ₩27,775 | ₩28,325 | ₩27,641 | ₩28,191 | +1.50% | 563.7만 |
|---|
| 2026.09.01 | ₩27,882 | ₩28,191 | ₩27,695 | ₩27,909 | +0.10% | 450.4만 |
|---|
| 2026.08.31 | ₩27,976 | ₩28,151 | ₩27,735 | ₩27,909 | -0.24% | 559.6만 |
|---|
| 2026.08.28 | ₩28,606 | ₩28,646 | ₩28,070 | ₩28,097 | -1.78% | 309만 |
|---|
| 2026.08.27 | ₩28,767 | ₩28,874 | ₩28,432 | ₩28,445 | -1.12% | 343.3만 |
|---|
| 2026.08.26 | ₩29,035 | ₩29,223 | ₩28,848 | ₩28,928 | -0.37% | 430.2만 |
|---|
| 2026.08.25 | ₩29,116 | ₩29,196 | ₩28,821 | ₩29,035 | -0.28% | 420.5만 |
|---|
| 2026.08.24 | ₩28,874 | ₩29,183 | ₩28,700 | ₩28,995 | +0.42% | 403만 |
|---|
| 2026.08.21 | ₩28,553 | ₩28,727 | ₩28,110 | ₩28,687 | +0.47% | 574.6만 |
|---|
| 2026.08.20 | ₩27,735 | ₩28,579 | ₩27,735 | ₩28,419 | +2.46% | 480.9만 |
|---|
| 2026.08.19 | ₩27,520 | ₩27,842 | ₩27,440 | ₩27,829 | +1.12% | 335.9만 |
|---|
| 2026.08.18 | ₩27,346 | ₩27,829 | ₩27,346 | ₩27,400 | +0.20% | 444.6만 |
|---|
| 2026.08.17 | ₩27,628 | ₩27,681 | ₩27,346 | ₩27,587 | -0.15% | 451.5만 |
|---|
| 2026.08.14 | ₩27,842 | ₩28,003 | ₩27,748 | ₩27,869 | +0.10% | 295.2만 |
|---|
| 2026.08.13 | ₩27,990 | ₩28,097 | ₩27,748 | ₩27,896 | -0.34% | 322.1만 |
|---|
| 2026.08.12 | ₩27,748 | ₩27,936 | ₩27,547 | ₩27,695 | -0.19% | 408.7만 |
|---|
| 2026.08.11 | ₩27,990 | ₩28,137 | ₩27,440 | ₩27,494 | -1.77% | 507.2만 |
|---|
| 2026.08.10 | ₩28,553 | ₩28,553 | ₩28,003 | ₩28,016 | -1.88% | 556.3만 |
|---|
| 2026.08.07 | ₩28,271 | ₩28,700 | ₩28,164 | ₩28,700 | +1.52% | 409.4만 |
|---|
| 2026.08.06 | ₩29,464 | ₩29,504 | ₩28,231 | ₩28,285 | -4.00% | 819.8만 |
|---|
| 2026.08.05 | ₩29,491 | ₩30,081 | ₩29,156 | ₩29,209 | -0.95% | 1059.5만 |
|---|
| 2026.08.04 | ₩28,848 | ₩29,290 | ₩28,405 | ₩28,982 | +0.46% | 744.6만 |
|---|
| 2026.08.03 | ₩29,344 | ₩29,531 | ₩29,008 | ₩29,008 | -1.14% | 596.4만 |
|---|
| 2026.07.31 | ₩29,585 | ₩29,732 | ₩29,062 | ₩29,263 | -1.09% | 733.3만 |
|---|
| 2026.07.30 | ₩30,094 | ₩30,121 | ₩29,344 | ₩29,571 | -1.74% | 546.3만 |
|---|
| 2026.07.29 | ₩30,550 | ₩30,711 | ₩30,027 | ₩30,134 | -1.36% | 554만 |
|---|
| 2026.07.28 | ₩30,429 | ₩30,764 | ₩30,268 | ₩30,590 | +0.53% | 742.9만 |
|---|
| 2026.07.27 | ₩29,786 | ₩30,215 | ₩29,719 | ₩30,188 | +1.35% | 573.4만 |
|---|
| 2026.07.24 | ₩29,732 | ₩30,041 | ₩29,652 | ₩29,853 | +0.41% | 742.2만 |
|---|
| 2026.07.23 | ₩29,692 | ₩29,907 | ₩29,397 | ₩29,598 | -0.32% | 595.7만 |
|---|
| 2026.07.22 | ₩30,376 | ₩30,523 | ₩29,665 | ₩29,746 | -2.07% | 403.4만 |
|---|
| 2026.07.21 | ₩29,679 | ₩30,322 | ₩29,679 | ₩30,295 | +2.08% | 497.3만 |
|---|
| 2026.07.20 | ₩30,067 | ₩30,456 | ₩29,705 | ₩29,880 | -0.62% | 783.1만 |
|---|
| 2026.07.17 | ₩30,027 | ₩30,322 | ₩29,853 | ₩30,175 | +0.49% | 702.9만 |
|---|
| 2026.07.16 | ₩29,223 | ₩29,960 | ₩29,196 | ₩29,933 | +2.43% | 665.4만 |
|---|
| 2026.07.15 | ₩29,183 | ₩29,437 | ₩28,982 | ₩29,142 | -0.14% | 486.9만 |
|---|
| 2026.07.14 | ₩29,277 | ₩29,290 | ₩28,848 | ₩29,035 | -0.82% | 454.6만 |
|---|
| 2026.07.13 | ₩29,129 | ₩29,504 | ₩28,915 | ₩29,129 | 0.00% | 545.2만 |
|---|
| 2026.07.10 | ₩29,102 | ₩29,129 | ₩28,553 | ₩29,022 | -0.28% | 640.7만 |
|---|
| 2026.07.09 | ₩29,303 | ₩29,357 | ₩28,915 | ₩28,915 | -1.33% | 553.7만 |
|---|
| 2026.07.08 | ₩29,370 | ₩29,424 | ₩28,915 | ₩29,183 | -0.64% | 659.3만 |
|---|
| 2026.07.07 | ₩29,370 | ₩29,665 | ₩29,156 | ₩29,397 | +0.09% | 604.8만 |
|---|
| 2026.07.06 | ₩29,344 | ₩29,545 | ₩29,035 | ₩29,156 | -0.64% | 513.5만 |
|---|
| 2026.07.02 | ₩29,142 | ₩29,464 | ₩28,928 | ₩29,344 | +0.69% | 736.6만 |
|---|
| 2026.07.01 | ₩28,553 | ₩29,183 | ₩28,526 | ₩29,008 | +1.60% | 711.8만 |
|---|
| 2026.06.30 | ₩28,968 | ₩29,116 | ₩28,646 | ₩28,687 | -0.97% | 904.7만 |
|---|
| 2026.06.29 | ₩28,754 | ₩29,370 | ₩28,620 | ₩29,317 | +1.96% | 634.8만 |
|---|
| 2026.06.26 | ₩28,593 | ₩28,901 | ₩28,553 | ₩28,888 | +1.03% | 1020.5만 |
|---|
| 2026.06.25 | ₩28,097 | ₩28,472 | ₩27,882 | ₩28,459 | +1.29% | 677.9만 |
|---|
| 2026.06.24 | ₩27,427 | ₩28,003 | ₩27,360 | ₩27,909 | +1.76% | 813.8만 |
|---|
| 2026.06.23 | ₩26,823 | ₩27,722 | ₩26,797 | ₩27,561 | +2.75% | 521.5만 |
|---|
| 2026.06.22 | ₩26,528 | ₩26,877 | ₩26,247 | ₩26,783 | +0.96% | 694.6만 |
|---|
| 2026.06.18 | ₩26,368 | ₩26,448 | ₩26,059 | ₩26,220 | -0.56% | 1151.4만 |
|---|
| 2026.06.17 | ₩26,850 | ₩26,971 | ₩25,885 | ₩26,006 | -3.15% | 522.3만 |
|---|
| 2026.06.16 | ₩27,427 | ₩27,547 | ₩26,823 | ₩26,931 | -1.81% | 687.9만 |
|---|
| 2026.06.15 | ₩27,735 | ₩27,802 | ₩27,145 | ₩27,386 | -1.26% | 918.3만 |
|---|
| 2026.06.12 | ₩27,333 | ₩27,882 | ₩27,333 | ₩27,735 | +1.47% | 527.8만 |
|---|
| 2026.06.11 | ₩27,212 | ₩27,909 | ₩27,185 | ₩27,480 | +0.99% | 697만 |
|---|
| 2026.06.10 | ₩27,574 | ₩27,896 | ₩27,319 | ₩27,440 | -0.49% | 499.5만 |
|---|
| 2026.06.09 | ₩26,756 | ₩27,748 | ₩26,582 | ₩27,480 | +2.71% | 813만 |
|---|
| 2026.06.08 | ₩26,810 | ₩26,810 | ₩26,327 | ₩26,502 | -1.15% | 765.6만 |
|---|
| 2026.06.05 | ₩26,086 | ₩26,636 | ₩26,073 | ₩26,528 | +1.70% | 548.9만 |
|---|
| 2026.06.04 | ₩26,059 | ₩26,327 | ₩25,778 | ₩26,274 | +0.82% | 703.2만 |
|---|
| 2026.06.03 | ₩25,885 | ₩26,126 | ₩25,563 | ₩25,563 | -1.24% | 612.1만 |
|---|
| 2026.06.02 | ₩25,429 | ₩26,207 | ₩25,335 | ₩26,073 | +2.53% | 896.9만 |
|---|
| 2026.06.01 | ₩25,617 | ₩25,818 | ₩25,456 | ₩25,470 | -0.58% | 647.1만 |
|---|
| 2026.05.29 | ₩26,033 | ₩26,046 | ₩25,389 | ₩25,671 | -1.39% | 6192.6만 |
|---|
| 2026.05.28 | ₩26,488 | ₩26,542 | ₩26,033 | ₩26,153 | -1.27% | 922.8만 |
|---|
| 2026.05.27 | ₩26,984 | ₩27,172 | ₩26,502 | ₩26,636 | -1.29% | 709.6만 |
|---|
| 2026.05.26 | ₩26,475 | ₩26,917 | ₩26,220 | ₩26,850 | +1.42% | 642.5만 |
|---|
| 2026.05.22 | ₩26,475 | ₩26,663 | ₩26,301 | ₩26,448 | -0.10% | 563.1만 |
|---|
| 2026.05.21 | ₩26,140 | ₩26,461 | ₩25,952 | ₩26,327 | +0.72% | 399.4만 |
|---|
| 2026.05.20 | ₩25,912 | ₩26,461 | ₩25,738 | ₩26,354 | +1.71% | 581.4만 |
|---|
| 2026.05.19 | ₩25,912 | ₩26,113 | ₩25,805 | ₩25,872 | -0.16% | 386.3만 |
|---|
| 2026.05.18 | ₩25,925 | ₩26,394 | ₩25,885 | ₩26,126 | +0.78% | 712.2만 |
|---|
| 2026.05.15 | ₩26,046 | ₩26,287 | ₩25,805 | ₩25,952 | -0.36% | 1290.8만 |
|---|
| 2026.05.14 | ₩26,394 | ₩26,689 | ₩26,153 | ₩26,220 | -0.66% | 620.5만 |
|---|
| 2026.05.13 | ₩26,301 | ₩26,421 | ₩25,845 | ₩26,207 | -0.36% | 1029.9만 |
|---|
| 2026.05.12 | ₩26,555 | ₩26,582 | ₩25,925 | ₩26,515 | -0.15% | 659.4만 |
|---|
| 2026.05.11 | ₩26,207 | ₩26,609 | ₩26,140 | ₩26,488 | +1.07% | 846.8만 |
|---|
| 2026.05.08 | ₩26,394 | ₩26,636 | ₩25,939 | ₩26,327 | -0.25% | 722.9만 |
|---|
| 2026.05.07 | ₩26,140 | ₩26,354 | ₩25,349 | ₩26,354 | +0.82% | 1536.2만 |
|---|
| 2026.05.06 | ₩22,735 | ₩26,327 | ₩22,561 | ₩26,140 | +14.98% | 2853.4만 |
|---|
| 2026.05.05 | ₩21,864 | ₩22,225 | ₩21,689 | ₩22,132 | +1.23% | 776.3만 |
|---|
| 2026.05.04 | ₩21,797 | ₩22,266 | ₩21,636 | ₩21,837 | +0.18% | 903.5만 |
|---|
| 2026.05.01 | ₩21,689 | ₩22,145 | ₩21,542 | ₩22,011 | +1.48% | 955.6만 |
|---|
| 2026.04.30 | ₩21,461 | ₩21,783 | ₩21,421 | ₩21,676 | +1.00% | 929.7만 |
|---|
| 2026.04.29 | ₩21,368 | ₩21,730 | ₩21,368 | ₩21,435 | +0.31% | 790.9만 |
|---|
| 2026.04.28 | ₩21,756 | ₩21,904 | ₩21,046 | ₩21,515 | -1.11% | 996.5만 |
|---|
| 2026.04.27 | ₩22,078 | ₩22,319 | ₩21,595 | ₩21,716 | -1.64% | 600.9만 |
|---|
| 2026.04.24 | ₩21,984 | ₩22,212 | ₩21,703 | ₩22,024 | +0.18% | 827.5만 |
|---|
| 2026.04.23 | ₩21,957 | ₩22,078 | ₩21,461 | ₩21,998 | +0.18% | 1006만 |
|---|
| 2026.04.22 | ₩22,225 | ₩22,306 | ₩21,797 | ₩21,890 | -1.51% | 662.4만 |
|---|
| 2026.04.21 | ₩22,896 | ₩22,896 | ₩22,011 | ₩22,078 | -3.57% | 752.8만 |
|---|
| 2026.04.20 | ₩23,150 | ₩23,311 | ₩22,923 | ₩22,923 | -0.98% | 608.5만 |
|---|
| 2026.04.17 | ₩22,815 | ₩23,365 | ₩22,815 | ₩23,284 | +2.06% | 785.2만 |
|---|
| 2026.04.16 | ₩23,124 | ₩23,325 | ₩22,856 | ₩23,030 | -0.41% | 679.2만 |
|---|
| 2026.04.15 | ₩22,614 | ₩23,097 | ₩22,520 | ₩23,057 | +1.96% | 644.7만 |
|---|
| 2026.04.14 | ₩22,118 | ₩22,695 | ₩22,051 | ₩22,614 | +2.24% | 638.3만 |
|---|
| 2026.04.13 | ₩22,319 | ₩22,480 | ₩21,998 | ₩22,118 | -0.90% | 695.3만 |
|---|
| 2026.04.10 | ₩22,400 | ₩22,842 | ₩22,279 | ₩22,440 | +0.18% | 520.5만 |
|---|
| 2026.04.09 | ₩22,239 | ₩22,440 | ₩22,065 | ₩22,373 | +0.60% | 724만 |
|---|
| 2026.04.08 | ₩22,815 | ₩22,856 | ₩22,346 | ₩22,360 | -2.00% | 993만 |
|---|
| 2026.04.07 | ₩22,319 | ₩22,882 | ₩22,319 | ₩22,628 | +1.38% | 1039.2만 |
|---|
| 2026.04.06 | ₩21,944 | ₩22,520 | ₩21,850 | ₩22,346 | +1.83% | 926.3만 |
|---|
| 2026.04.02 | ₩21,877 | ₩22,212 | ₩21,515 | ₩22,145 | +1.23% | 862.8만 |
|---|
| 2026.04.01 | ₩21,984 | ₩22,118 | ₩21,435 | ₩21,957 | -0.12% | 1153.9만 |
|---|
| 2026.03.31 | ₩22,587 | ₩22,641 | ₩21,931 | ₩22,024 | -2.49% | 1317.7만 |
|---|
| 2026.03.30 | ₩22,534 | ₩22,601 | ₩22,105 | ₩22,185 | -1.55% | 703.7만 |
|---|
| 2026.03.27 | ₩22,494 | ₩22,534 | ₩22,065 | ₩22,239 | -1.13% | 894.4만 |
|---|
| 2026.03.26 | ₩22,427 | ₩22,963 | ₩22,413 | ₩22,507 | +0.36% | 659.5만 |
|---|
| 2026.03.25 | ₩22,440 | ₩22,748 | ₩22,199 | ₩22,534 | +0.42% | 825.1만 |
|---|
| 2026.03.24 | ₩22,882 | ₩23,164 | ₩22,333 | ₩22,386 | -2.17% | 809.6만 |
|---|
| 2026.03.23 | ₩23,217 | ₩23,338 | ₩22,936 | ₩23,016 | -0.87% | 958.9만 |
|---|
| 2026.03.20 | ₩23,606 | ₩23,673 | ₩22,762 | ₩22,856 | -3.18% | 1375.5만 |
|---|
| 2026.03.19 | ₩23,298 | ₩23,928 | ₩23,258 | ₩23,767 | +2.01% | 1005.8만 |
|---|
| 2026.03.18 | ₩23,566 | ₩23,767 | ₩23,311 | ₩23,311 | -1.08% | 693.2만 |
|---|
| 2026.03.17 | ₩23,352 | ₩23,834 | ₩23,284 | ₩23,660 | +1.32% | 989.9만 |
|---|
| 2026.03.16 | ₩22,976 | ₩23,365 | ₩22,856 | ₩23,271 | +1.28% | 728.7만 |
|---|
| 2026.03.13 | ₩23,030 | ₩23,191 | ₩22,628 | ₩22,762 | -1.16% | 689.9만 |
|---|
| 2026.03.12 | ₩22,869 | ₩22,990 | ₩22,614 | ₩22,654 | -0.94% | 623.9만 |
|---|
| 2026.03.11 | ₩23,217 | ₩23,258 | ₩22,708 | ₩22,882 | -1.44% | 509.2만 |
|---|
| 2026.03.10 | ₩23,325 | ₩23,459 | ₩23,110 | ₩23,325 | 0.00% | 538.3만 |
|---|
| 2026.03.09 | ₩22,789 | ₩23,459 | ₩22,534 | ₩23,352 | +2.47% | 585.3만 |
|---|
| 2026.03.06 | ₩22,936 | ₩23,298 | ₩22,735 | ₩23,164 | +0.99% | 505.1만 |
|---|
| 2026.03.05 | ₩23,325 | ₩23,566 | ₩23,097 | ₩23,338 | +0.06% | 508.3만 |
|---|
| 2026.03.04 | ₩23,459 | ₩23,673 | ₩23,110 | ₩23,660 | +0.86% | 692.1만 |
|---|
| 2026.03.03 | ₩23,271 | ₩23,660 | ₩22,829 | ₩23,445 | +0.75% | 662.2만 |
|---|
| 2026.03.02 | ₩23,432 | ₩23,754 | ₩23,150 | ₩23,633 | +0.86% | 595.2만 |
|---|
| 2026.02.27 | ₩23,486 | ₩24,062 | ₩23,432 | ₩23,700 | +0.91% | 1332.5만 |
|---|
| 2026.02.26 | ₩23,526 | ₩23,727 | ₩23,405 | ₩23,472 | -0.23% | 609.8만 |
|---|
| 2026.02.25 | ₩23,204 | ₩23,472 | ₩22,856 | ₩23,472 | +1.16% | 585.7만 |
|---|
| 2026.02.24 | ₩23,204 | ₩23,459 | ₩23,043 | ₩23,124 | -0.35% | 629.5만 |
|---|
| 2026.02.23 | ₩22,735 | ₩23,539 | ₩22,735 | ₩23,191 | +2.00% | 1021.9만 |
|---|
| 2026.02.20 | ₩22,896 | ₩22,949 | ₩22,467 | ₩22,775 | -0.53% | 1798.3만 |
|---|
| 2026.02.19 | ₩23,057 | ₩23,284 | ₩22,775 | ₩22,869 | -0.81% | 598.3만 |
|---|
| 2026.02.18 | ₩23,030 | ₩23,204 | ₩22,842 | ₩22,949 | -0.35% | 856.6만 |
|---|
| 2026.02.17 | ₩22,547 | ₩23,191 | ₩22,400 | ₩23,083 | +2.38% | 1059.7만 |
|---|
| 2026.02.13 | ₩21,850 | ₩22,520 | ₩21,823 | ₩22,386 | +2.45% | 943.6만 |
|---|
| 2026.02.12 | ₩22,789 | ₩22,976 | ₩21,703 | ₩21,823 | -4.24% | 1705.9만 |
|---|
| 2026.02.11 | ₩23,030 | ₩23,057 | ₩22,587 | ₩22,735 | -1.28% | 1607.7만 |
|---|
| 2026.02.10 | ₩22,695 | ₩23,030 | ₩22,614 | ₩22,789 | +0.41% | 838.6만 |
|---|
| 2026.02.09 | ₩22,547 | ₩22,654 | ₩22,252 | ₩22,574 | +0.12% | 570.9만 |
|---|
| 2026.02.06 | ₩22,427 | ₩22,721 | ₩22,319 | ₩22,587 | +0.72% | 834만 |
|---|
| 2026.02.05 | ₩22,494 | ₩22,990 | ₩22,346 | ₩22,360 | -0.60% | 1018.3만 |
|---|
| 2026.02.04 | ₩22,132 | ₩22,534 | ₩21,743 | ₩22,494 | +1.64% | 1457.9만 |
|---|
| 2026.02.03 | ₩22,118 | ₩22,520 | ₩21,864 | ₩22,051 | -0.30% | 1936.5만 |
|---|
| 2026.02.02 | ₩23,030 | ₩23,217 | ₩22,561 | ₩22,681 | -1.51% | 1170만 |
|---|
| 2026.01.30 | ₩23,043 | ₩23,137 | ₩22,601 | ₩23,110 | +0.29% | 1242만 |
|---|
| 2026.01.29 | ₩23,137 | ₩23,298 | ₩22,802 | ₩22,976 | -0.70% | 1228.7만 |
|---|
| 2026.01.28 | ₩23,807 | ₩23,821 | ₩22,936 | ₩22,990 | -3.43% | 994.8만 |
|---|
| 2026.01.27 | ₩23,780 | ₩23,915 | ₩23,378 | ₩23,740 | -0.17% | 835.3만 |
|---|
| 2026.01.26 | ₩24,317 | ₩24,384 | ₩23,687 | ₩23,807 | -2.09% | 747.6만 |
|---|
| 2026.01.23 | ₩23,847 | ₩24,290 | ₩23,646 | ₩24,236 | +1.63% | 799.4만 |
|---|
| 2026.01.22 | ₩24,035 | ₩24,169 | ₩23,700 | ₩23,847 | -0.78% | 1009.4만 |
|---|
| 2026.01.21 | ₩24,022 | ₩24,102 | ₩23,606 | ₩24,008 | -0.06% | 913만 |
|---|
| 2026.01.20 | ₩23,633 | ₩24,008 | ₩23,352 | ₩23,901 | +1.13% | 874.9만 |
|---|
| 2026.01.16 | ₩23,244 | ₩23,915 | ₩23,191 | ₩23,901 | +2.83% | 929.1만 |
|---|
| 2026.01.15 | ₩23,258 | ₩23,553 | ₩23,164 | ₩23,526 | +1.15% | 779.9만 |
|---|
| 2026.01.14 | ₩22,721 | ₩23,150 | ₩22,453 | ₩23,137 | +1.83% | 839.6만 |
|---|
| 2026.01.13 | ₩22,520 | ₩22,789 | ₩22,373 | ₩22,708 | +0.83% | 723.5만 |
|---|
| 2026.01.12 | ₩22,520 | ₩22,775 | ₩22,333 | ₩22,534 | +0.06% | 1003.6만 |
|---|
| 2026.01.09 | ₩22,909 | ₩22,963 | ₩22,400 | ₩22,400 | -2.22% | 796.4만 |
|---|
| 2026.01.08 | ₩22,628 | ₩22,896 | ₩22,266 | ₩22,842 | +0.95% | 1060.9만 |
|---|
| 2026.01.07 | ₩22,360 | ₩23,244 | ₩22,306 | ₩22,708 | +1.56% | 1467.9만 |
|---|
| 2026.01.06 | ₩21,917 | ₩22,158 | ₩21,864 | ₩22,118 | +0.92% | 1219.9만 |
|---|
| 2026.01.05 | ₩21,716 | ₩22,319 | ₩21,542 | ₩21,971 | +1.17% | 1258.7만 |
|---|
| 2026.01.02 | ₩21,502 | ₩21,730 | ₩21,260 | ₩21,716 | +1.00% | 671.8만 |
|---|
| 2025.12.31 | ₩21,689 | ₩21,689 | ₩21,461 | ₩21,555 | -0.62% | 484.3만 |
|---|
| 2025.12.30 | ₩21,555 | ₩21,743 | ₩21,502 | ₩21,689 | +0.62% | 652.8만 |
|---|
| 2025.12.29 | ₩21,609 | ₩21,837 | ₩21,502 | ₩21,528 | -0.37% | 737.9만 |
|---|
| 2025.12.26 | ₩21,448 | ₩21,622 | ₩21,381 | ₩21,595 | +0.69% | 465.4만 |
|---|
| 2025.12.24 | ₩21,140 | ₩21,515 | ₩21,099 | ₩21,488 | +1.65% | 590.9만 |
|---|
| 2025.12.23 | ₩21,421 | ₩21,448 | ₩21,059 | ₩21,153 | -1.25% | 894.5만 |
|---|
| 2025.12.22 | ₩21,448 | ₩21,569 | ₩21,354 | ₩21,502 | +0.25% | 803만 |
|---|
| 2025.12.19 | ₩21,770 | ₩21,850 | ₩21,421 | ₩21,435 | -1.54% | 1235.7만 |
|---|
| 2025.12.18 | ₩22,145 | ₩22,212 | ₩21,957 | ₩21,998 | -0.67% | 712.7만 |
|---|
| 2025.12.17 | ₩21,931 | ₩22,279 | ₩21,904 | ₩21,984 | +0.24% | 769.6만 |
|---|
| 2025.12.16 | ₩22,091 | ₩22,333 | ₩21,864 | ₩21,931 | -0.73% | 1022.8만 |
|---|
| 2025.12.15 | ₩22,373 | ₩22,574 | ₩22,212 | ₩22,333 | -0.18% | 636.3만 |
|---|
| 2025.12.12 | ₩22,346 | ₩22,641 | ₩22,185 | ₩22,279 | -0.30% | 617.8만 |
|---|
| 2025.12.11 | ₩22,266 | ₩22,574 | ₩22,038 | ₩22,360 | +0.42% | 950.3만 |
|---|
| 2025.12.10 | ₩22,145 | ₩22,520 | ₩22,065 | ₩22,293 | +0.67% | 938.5만 |
|---|
| 2025.12.09 | ₩22,453 | ₩22,708 | ₩22,051 | ₩22,105 | -1.55% | 655.7만 |
|---|
| 2025.12.08 | ₩22,789 | ₩22,829 | ₩22,427 | ₩22,440 | -1.53% | 718.7만 |
|---|
| 2025.12.05 | ₩22,990 | ₩23,110 | ₩22,789 | ₩22,815 | -0.76% | 635.8만 |
|---|
| 2025.12.04 | ₩23,124 | ₩23,284 | ₩22,990 | ₩23,030 | -0.41% | 756.4만 |
|---|
| 2025.12.03 | ₩24,089 | ₩24,250 | ₩23,110 | ₩23,177 | -3.78% | 1166.8만 |
|---|
| 2025.12.02 | ₩24,424 | ₩24,478 | ₩23,861 | ₩24,183 | -0.99% | 645.1만 |
|---|
| 2025.12.01 | ₩24,330 | ₩24,491 | ₩24,209 | ₩24,384 | +0.22% | 849.9만 |
|---|
| 2025.11.28 | ₩24,384 | ₩24,531 | ₩24,370 | ₩24,478 | +0.38% | 223.1만 |
|---|
| 2025.11.26 | ₩24,196 | ₩24,598 | ₩24,156 | ₩24,424 | +0.94% | 469.4만 |
|---|
| 2025.11.25 | ₩24,062 | ₩24,397 | ₩23,861 | ₩24,276 | +0.89% | 449.3만 |
|---|
| 2025.11.24 | ₩23,915 | ₩24,156 | ₩23,874 | ₩23,928 | +0.06% | 746.3만 |
|---|
| 2025.11.21 | ₩23,472 | ₩24,102 | ₩23,365 | ₩23,915 | +1.88% | 712.5만 |
|---|
| 2025.11.20 | ₩23,794 | ₩23,968 | ₩23,298 | ₩23,325 | -1.97% | 583만 |
|---|
| 2025.11.19 | ₩23,754 | ₩23,874 | ₩23,553 | ₩23,606 | -0.62% | 602.2만 |
|---|
| 2025.11.18 | ₩23,231 | ₩23,740 | ₩23,164 | ₩23,713 | +2.08% | 781.4만 |
|---|
| 2025.11.17 | ₩23,338 | ₩23,593 | ₩23,097 | ₩23,177 | -0.69% | 660.2만 |
|---|
| 2025.11.14 | ₩23,311 | ₩23,445 | ₩23,204 | ₩23,258 | -0.23% | 624만 |
|---|
| 2025.11.13 | ₩23,646 | ₩23,767 | ₩23,392 | ₩23,472 | -0.74% | 544.5만 |
|---|
| 2025.11.12 | ₩23,861 | ₩23,982 | ₩23,593 | ₩23,646 | -0.90% | 546.1만 |
|---|
| 2025.11.11 | ₩23,861 | ₩24,075 | ₩23,633 | ₩23,995 | +0.56% | 486.7만 |
|---|
| 2025.11.10 | ₩23,915 | ₩24,022 | ₩23,579 | ₩23,727 | -0.78% | 730.4만 |
|---|
| 2025.11.07 | ₩23,633 | ₩23,941 | ₩23,606 | ₩23,888 | +1.08% | 817.6만 |
|---|
| 2025.11.06 | ₩23,995 | ₩24,156 | ₩23,526 | ₩23,539 | -1.90% | 636.7만 |
|---|
| 2025.11.05 | ₩23,673 | ₩24,062 | ₩23,553 | ₩23,955 | +1.19% | 946.8만 |
|---|
| 2025.11.04 | ₩23,713 | ₩23,807 | ₩23,405 | ₩23,512 | -0.85% | 738.4만 |
|---|
| 2025.11.03 | ₩23,740 | ₩23,888 | ₩23,419 | ₩23,713 | -0.11% | 903.4만 |
|---|
| 2025.10.31 | ₩23,526 | ₩24,196 | ₩23,311 | ₩24,062 | +2.28% | 965.3만 |
|---|
| 2025.10.30 | ₩23,486 | ₩24,008 | ₩23,459 | ₩23,553 | +0.29% | 962.9만 |
|---|
| 2025.10.29 | ₩23,995 | ₩24,223 | ₩23,365 | ₩23,566 | -1.79% | 889.7만 |
|---|
| 2025.10.28 | ₩25,282 | ₩25,362 | ₩23,982 | ₩24,169 | -4.40% | 1347.5만 |
|---|
| 2025.10.27 | ₩25,134 | ₩25,858 | ₩24,960 | ₩25,550 | +1.65% | 916.7만 |
|---|
| 2025.10.24 | ₩25,094 | ₩25,925 | ₩24,799 | ₩25,148 | +0.21% | 940.9만 |
|---|
| 2025.10.23 | ₩25,041 | ₩25,041 | ₩24,652 | ₩24,853 | -0.75% | 731.9만 |
|---|
| 2025.10.22 | ₩24,933 | ₩25,134 | ₩24,786 | ₩24,960 | +0.11% | 619.6만 |
|---|
| 2025.10.21 | ₩25,134 | ₩25,188 | ₩24,853 | ₩24,906 | -0.91% | 481.1만 |
|---|
| 2025.10.20 | ₩25,027 | ₩25,201 | ₩24,947 | ₩25,094 | +0.27% | 430.9만 |
|---|
| 2025.10.17 | ₩24,598 | ₩24,987 | ₩24,585 | ₩24,866 | +1.09% | 761.8만 |
|---|
| 2025.10.16 | ₩24,933 | ₩25,161 | ₩24,665 | ₩24,732 | -0.81% | 2595.5만 |
|---|
| 2025.10.15 | ₩24,424 | ₩24,866 | ₩24,397 | ₩24,813 | +1.59% | 2047.5만 |
|---|
| 2025.10.14 | ₩23,861 | ₩24,370 | ₩23,472 | ₩24,317 | +1.91% | 1929.2만 |
|---|
| 2025.10.13 | ₩24,209 | ₩24,343 | ₩23,901 | ₩24,075 | -0.55% | 1258.7만 |
|---|
| 2025.10.10 | ₩24,746 | ₩24,786 | ₩24,129 | ₩24,196 | -2.22% | 1397.1만 |
|---|