시장 데이터를 불러오는 중
전체 종목
헬스케어 서비스 그룹 과거 주가
Healthcare Services Group, Inc. - Common Stock · HCSG · NASDAQ
주요 사업 분야는 병원·요양시설 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Healthcare Services Group, Inc. - Common Stock · HCSG · NASDAQ
주요 사업 분야는 병원·요양시설 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,741 | ₩27,862 | ₩27,420 | ₩27,554 | -0.68% | 44.6만 |
| 2026.10.08 | ₩27,500 | ₩27,728 | ₩27,112 | ₩27,647 | +0.54% | 84.4만 |
| 2026.10.07 | ₩28,276 | ₩28,651 | ₩27,768 | ₩27,821 | -1.61% | 112.9만 |
| 2026.10.06 | ₩28,624 | ₩28,919 | ₩28,089 | ₩28,276 | -1.22% | 56.3만 |
| 2026.10.05 | ₩27,862 | ₩28,504 | ₩27,353 | ₩28,357 | +1.78% | 76.5만 |
| 2026.10.02 | ₩27,848 | ₩28,089 | ₩27,701 | ₩27,928 | +0.29% | 59.8만 |
| 2026.10.01 | ₩27,527 | ₩27,754 | ₩26,992 | ₩27,540 | +0.05% | 119.5만 |
| 2026.09.30 | ₩27,969 | ₩27,982 | ₩27,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,366 |
| -2.15% |
| 67.8만 |
| 2026.09.29 | ₩28,062 | ₩28,089 | ₩27,688 | ₩27,969 | -0.33% | 51.3만 |
|---|
| 2026.09.28 | ₩27,875 | ₩28,236 | ₩27,701 | ₩27,808 | -0.24% | 57.3만 |
|---|
| 2026.09.25 | ₩28,102 | ₩28,209 | ₩27,848 | ₩28,169 | +0.24% | 40.1만 |
|---|
| 2026.09.24 | ₩28,424 | ₩28,638 | ₩27,875 | ₩28,062 | -1.27% | 93.7만 |
|---|
| 2026.09.23 | ₩28,865 | ₩29,066 | ₩28,330 | ₩28,437 | -1.48% | 56.7만 |
|---|
| 2026.09.22 | ₩28,772 | ₩28,972 | ₩28,263 | ₩28,865 | +0.33% | 142.3만 |
|---|
| 2026.09.21 | ₩28,905 | ₩29,026 | ₩28,464 | ₩28,504 | -1.39% | 73.6만 |
|---|
| 2026.09.18 | ₩28,437 | ₩28,772 | ₩28,116 | ₩28,731 | +1.04% | 153.4만 |
|---|
| 2026.09.17 | ₩29,561 | ₩29,601 | ₩28,678 | ₩28,758 | -2.72% | 72.4만 |
|---|
| 2026.09.16 | ₩29,320 | ₩29,976 | ₩29,213 | ₩29,293 | -0.09% | 63.3만 |
|---|
| 2026.09.15 | ₩29,467 | ₩29,521 | ₩29,146 | ₩29,320 | -0.50% | 48.2만 |
|---|
| 2026.09.14 | ₩29,588 | ₩29,615 | ₩29,146 | ₩29,494 | -0.32% | 48.3만 |
|---|
| 2026.09.11 | ₩29,548 | ₩29,588 | ₩29,267 | ₩29,414 | -0.45% | 54.9만 |
|---|
| 2026.09.10 | ₩29,347 | ₩29,815 | ₩29,106 | ₩29,227 | -0.41% | 39.3만 |
|---|
| 2026.09.09 | ₩29,026 | ₩29,494 | ₩28,611 | ₩29,481 | +1.57% | 50.8만 |
|---|
| 2026.09.08 | ₩28,892 | ₩29,427 | ₩28,544 | ₩29,146 | +0.88% | 63.6만 |
|---|
| 2026.09.04 | ₩28,624 | ₩29,347 | ₩28,437 | ₩29,200 | +2.01% | 59.4만 |
|---|
| 2026.09.03 | ₩29,548 | ₩29,922 | ₩28,986 | ₩29,053 | -1.68% | 58.2만 |
|---|
| 2026.09.02 | ₩29,227 | ₩29,802 | ₩28,879 | ₩29,133 | -0.32% | 55.9만 |
|---|
| 2026.09.01 | ₩29,133 | ₩29,842 | ₩28,972 | ₩29,200 | +0.23% | 53.7만 |
|---|
| 2026.08.31 | ₩29,922 | ₩29,922 | ₩29,213 | ₩29,427 | -1.65% | 63.2만 |
|---|
| 2026.08.28 | ₩30,699 | ₩30,779 | ₩29,802 | ₩30,029 | -2.18% | 63.3만 |
|---|
| 2026.08.27 | ₩30,538 | ₩30,739 | ₩30,136 | ₩30,699 | +0.53% | 36.2만 |
|---|
| 2026.08.26 | ₩30,685 | ₩30,913 | ₩30,337 | ₩30,658 | -0.09% | 48.5만 |
|---|
| 2026.08.25 | ₩30,618 | ₩30,725 | ₩30,096 | ₩30,699 | +0.26% | 40.7만 |
|---|
| 2026.08.24 | ₩30,404 | ₩31,006 | ₩30,056 | ₩30,511 | +0.35% | 55.9만 |
|---|
| 2026.08.21 | ₩31,006 | ₩31,006 | ₩30,016 | ₩30,471 | -1.73% | 46.2만 |
|---|
| 2026.08.20 | ₩30,377 | ₩30,899 | ₩30,377 | ₩30,779 | +1.32% | 74.7만 |
|---|
| 2026.08.19 | ₩30,257 | ₩31,649 | ₩30,177 | ₩30,685 | +1.42% | 106.5만 |
|---|
| 2026.08.18 | ₩29,106 | ₩29,695 | ₩29,093 | ₩29,360 | +0.87% | 59.4만 |
|---|
| 2026.08.17 | ₩28,731 | ₩29,039 | ₩28,584 | ₩28,892 | +0.56% | 78.8만 |
|---|
| 2026.08.14 | ₩28,129 | ₩29,079 | ₩28,089 | ₩28,892 | +2.71% | 83.8만 |
|---|
| 2026.08.13 | ₩28,183 | ₩28,651 | ₩28,089 | ₩28,223 | +0.14% | 70.9만 |
|---|
| 2026.08.12 | ₩27,969 | ₩28,705 | ₩27,567 | ₩27,835 | -0.48% | 86.7만 |
|---|
| 2026.08.11 | ₩28,959 | ₩29,240 | ₩27,995 | ₩28,049 | -3.14% | 72만 |
|---|
| 2026.08.10 | ₩29,936 | ₩30,003 | ₩29,119 | ₩29,160 | -2.59% | 72만 |
|---|
| 2026.08.07 | ₩29,508 | ₩30,444 | ₩29,508 | ₩29,748 | +0.82% | 78.6만 |
|---|
| 2026.08.06 | ₩30,083 | ₩30,484 | ₩29,494 | ₩29,508 | -1.91% | 110.7만 |
|---|
| 2026.08.05 | ₩30,779 | ₩31,046 | ₩30,136 | ₩30,565 | -0.70% | 78.8만 |
|---|
| 2026.08.04 | ₩31,368 | ₩31,421 | ₩30,939 | ₩30,980 | -1.24% | 86.3만 |
|---|
| 2026.08.03 | ₩31,180 | ₩31,997 | ₩31,127 | ₩31,327 | +0.47% | 51.9만 |
|---|
| 2026.07.31 | ₩30,578 | ₩31,194 | ₩30,418 | ₩31,180 | +1.97% | 56.1만 |
|---|
| 2026.07.30 | ₩31,354 | ₩31,542 | ₩30,658 | ₩30,886 | -1.49% | 59.9만 |
|---|
| 2026.07.29 | ₩31,394 | ₩31,622 | ₩30,819 | ₩31,354 | -0.13% | 75.3만 |
|---|
| 2026.07.28 | ₩31,073 | ₩32,104 | ₩30,458 | ₩31,782 | +2.28% | 104.8만 |
|---|
| 2026.07.27 | ₩30,551 | ₩31,100 | ₩30,551 | ₩30,712 | +0.53% | 71.7만 |
|---|
| 2026.07.24 | ₩30,003 | ₩30,913 | ₩29,922 | ₩30,431 | +1.43% | 93만 |
|---|
| 2026.07.23 | ₩31,180 | ₩31,180 | ₩29,722 | ₩30,016 | -3.73% | 128.2만 |
|---|
| 2026.07.22 | ₩32,144 | ₩33,321 | ₩28,450 | ₩31,528 | -1.92% | 168.4만 |
|---|
| 2026.07.21 | ₩33,201 | ₩33,589 | ₩32,652 | ₩33,188 | -0.04% | 77.2만 |
|---|
| 2026.07.20 | ₩33,910 | ₩34,245 | ₩33,255 | ₩33,388 | -1.54% | 76.8만 |
|---|
| 2026.07.17 | ₩33,134 | ₩33,897 | ₩33,134 | ₩33,870 | +2.22% | 57.2만 |
|---|
| 2026.07.16 | ₩32,599 | ₩33,442 | ₩32,278 | ₩33,442 | +2.59% | 76.9만 |
|---|
| 2026.07.15 | ₩32,157 | ₩32,907 | ₩32,157 | ₩32,599 | +1.37% | 72.2만 |
|---|
| 2026.07.14 | ₩32,171 | ₩32,331 | ₩31,542 | ₩32,090 | -0.25% | 44.5만 |
|---|
| 2026.07.13 | ₩31,997 | ₩32,532 | ₩31,876 | ₩32,171 | +0.54% | 50.5만 |
|---|
| 2026.07.10 | ₩32,532 | ₩33,027 | ₩31,515 | ₩31,836 | -2.14% | 56만 |
|---|
| 2026.07.09 | ₩31,997 | ₩32,492 | ₩31,956 | ₩32,291 | +0.92% | 58.8만 |
|---|
| 2026.07.08 | ₩32,773 | ₩33,415 | ₩31,849 | ₩31,970 | -2.45% | 74.8만 |
|---|
| 2026.07.07 | ₩33,000 | ₩33,054 | ₩32,371 | ₩32,639 | -1.09% | 55.6만 |
|---|
| 2026.07.06 | ₩33,723 | ₩34,459 | ₩32,733 | ₩32,947 | -2.30% | 53.2만 |
|---|
| 2026.07.02 | ₩33,388 | ₩33,817 | ₩32,893 | ₩33,656 | +0.80% | 70만 |
|---|
| 2026.07.01 | ₩32,866 | ₩34,191 | ₩32,733 | ₩33,602 | +2.24% | 57.4만 |
|---|
| 2026.06.30 | ₩32,679 | ₩33,335 | ₩32,264 | ₩32,866 | +0.57% | 61만 |
|---|
| 2026.06.29 | ₩32,452 | ₩32,840 | ₩31,782 | ₩32,786 | +1.03% | 48.2만 |
|---|
| 2026.06.26 | ₩31,609 | ₩32,813 | ₩31,501 | ₩32,532 | +2.92% | 234.6만 |
|---|
| 2026.06.25 | ₩31,435 | ₩32,023 | ₩31,381 | ₩31,622 | +0.60% | 46.6만 |
|---|
| 2026.06.24 | ₩30,351 | ₩31,675 | ₩30,310 | ₩31,555 | +3.97% | 88.3만 |
|---|
| 2026.06.23 | ₩30,203 | ₩30,685 | ₩29,855 | ₩30,310 | +0.35% | 59.8만 |
|---|
| 2026.06.22 | ₩30,538 | ₩31,113 | ₩30,110 | ₩30,163 | -1.23% | 104.2만 |
|---|
| 2026.06.18 | ₩30,337 | ₩30,752 | ₩30,029 | ₩30,699 | +1.19% | 168.7만 |
|---|
| 2026.06.17 | ₩30,056 | ₩30,418 | ₩29,789 | ₩29,936 | -0.40% | 73.6만 |
|---|
| 2026.06.16 | ₩30,190 | ₩30,484 | ₩29,722 | ₩30,190 | 0.00% | 50.3만 |
|---|
| 2026.06.15 | ₩30,270 | ₩30,284 | ₩29,708 | ₩29,829 | -1.46% | 65만 |
|---|
| 2026.06.12 | ₩28,932 | ₩29,949 | ₩28,905 | ₩29,949 | +3.52% | 52.5만 |
|---|
| 2026.06.11 | ₩28,624 | ₩29,039 | ₩28,317 | ₩28,879 | +0.89% | 62.2만 |
|---|
| 2026.06.10 | ₩28,544 | ₩29,307 | ₩28,490 | ₩28,517 | -0.09% | 76.2만 |
|---|
| 2026.06.09 | ₩27,621 | ₩28,584 | ₩27,621 | ₩28,517 | +3.25% | 53만 |
|---|
| 2026.06.08 | ₩27,366 | ₩27,728 | ₩27,299 | ₩27,473 | +0.39% | 43.8만 |
|---|
| 2026.06.05 | ₩27,433 | ₩27,674 | ₩27,018 | ₩27,259 | -0.63% | 51.7만 |
|---|
| 2026.06.04 | ₩27,540 | ₩27,781 | ₩27,179 | ₩27,366 | -0.63% | 71.7만 |
|---|
| 2026.06.03 | ₩27,018 | ₩27,126 | ₩26,630 | ₩27,018 | 0.00% | 63.8만 |
|---|
| 2026.06.02 | ₩26,764 | ₩27,139 | ₩26,309 | ₩27,085 | +1.20% | 68.5만 |
|---|
| 2026.06.01 | ₩27,420 | ₩27,594 | ₩25,988 | ₩26,684 | -2.68% | 73.5만 |
|---|
| 2026.05.29 | ₩27,795 | ₩28,424 | ₩27,487 | ₩27,567 | -0.82% | 92.7만 |
|---|
| 2026.05.28 | ₩27,473 | ₩27,808 | ₩27,380 | ₩27,741 | +0.97% | 47.1만 |
|---|
| 2026.05.27 | ₩27,514 | ₩28,062 | ₩27,366 | ₩27,567 | +0.19% | 51.7만 |
|---|
| 2026.05.26 | ₩27,353 | ₩27,567 | ₩26,992 | ₩27,192 | -0.59% | 101만 |
|---|
| 2026.05.22 | ₩27,085 | ₩27,634 | ₩26,911 | ₩27,340 | +0.94% | 50.6만 |
|---|
| 2026.05.21 | ₩27,420 | ₩27,433 | ₩26,778 | ₩27,045 | -1.37% | 46.8만 |
|---|
| 2026.05.20 | ₩27,821 | ₩28,209 | ₩27,540 | ₩27,862 | +0.14% | 58.7만 |
|---|
| 2026.05.19 | ₩28,504 | ₩28,598 | ₩27,808 | ₩27,821 | -2.39% | 72.8만 |
|---|
| 2026.05.18 | ₩28,477 | ₩29,320 | ₩28,477 | ₩28,825 | +1.22% | 46만 |
|---|
| 2026.05.15 | ₩28,785 | ₩29,053 | ₩28,424 | ₩28,437 | -1.21% | 42.7만 |
|---|
| 2026.05.14 | ₩28,919 | ₩29,695 | ₩28,691 | ₩28,919 | 0.00% | 37.2만 |
|---|
| 2026.05.13 | ₩29,601 | ₩29,641 | ₩28,330 | ₩28,772 | -2.80% | 63.8만 |
|---|
| 2026.05.12 | ₩29,882 | ₩30,136 | ₩28,945 | ₩29,601 | -0.94% | 41.3만 |
|---|
| 2026.05.11 | ₩30,859 | ₩30,926 | ₩29,708 | ₩29,909 | -3.08% | 53.2만 |
|---|
| 2026.05.08 | ₩29,976 | ₩30,913 | ₩29,762 | ₩30,859 | +2.95% | 45.2만 |
|---|
| 2026.05.07 | ₩29,628 | ₩30,270 | ₩29,548 | ₩29,855 | +0.77% | 74.5만 |
|---|
| 2026.05.06 | ₩29,427 | ₩30,096 | ₩29,160 | ₩29,534 | +0.36% | 60.5만 |
|---|
| 2026.05.05 | ₩28,504 | ₩29,334 | ₩28,464 | ₩29,079 | +2.02% | 55.2만 |
|---|
| 2026.05.04 | ₩28,397 | ₩28,892 | ₩28,116 | ₩28,250 | -0.52% | 65.5만 |
|---|
| 2026.05.01 | ₩28,905 | ₩29,307 | ₩28,116 | ₩28,504 | -1.39% | 51.8만 |
|---|
| 2026.04.30 | ₩28,557 | ₩28,825 | ₩27,955 | ₩28,651 | +0.33% | 55.1만 |
|---|
| 2026.04.29 | ₩29,026 | ₩29,454 | ₩28,424 | ₩28,544 | -1.66% | 90.8만 |
|---|
| 2026.04.28 | ₩29,173 | ₩29,387 | ₩28,664 | ₩28,865 | -1.06% | 73.6만 |
|---|
| 2026.04.27 | ₩29,762 | ₩30,123 | ₩28,892 | ₩29,039 | -2.43% | 68.4만 |
|---|
| 2026.04.24 | ₩28,919 | ₩30,498 | ₩28,825 | ₩30,003 | +3.75% | 99.4만 |
|---|
| 2026.04.23 | ₩30,632 | ₩30,632 | ₩28,357 | ₩28,852 | -5.81% | 160.7만 |
|---|
| 2026.04.22 | ₩32,117 | ₩32,639 | ₩29,267 | ₩30,632 | -4.63% | 259.5만 |
|---|
| 2026.04.21 | ₩25,881 | ₩26,323 | ₩25,707 | ₩25,894 | +0.05% | 101.3만 |
|---|
| 2026.04.20 | ₩25,573 | ₩26,055 | ₩25,573 | ₩25,854 | +1.10% | 45.1만 |
|---|
| 2026.04.17 | ₩25,386 | ₩26,001 | ₩25,105 | ₩25,653 | +1.05% | 44만 |
|---|
| 2026.04.16 | ₩25,774 | ₩26,082 | ₩24,891 | ₩25,051 | -2.80% | 43.6만 |
|---|
| 2026.04.15 | ₩25,346 | ₩25,801 | ₩25,332 | ₩25,774 | +1.69% | 41.3만 |
|---|
| 2026.04.14 | ₩25,680 | ₩26,242 | ₩25,332 | ₩25,466 | -0.83% | 75.7만 |
|---|
| 2026.04.13 | ₩25,868 | ₩26,028 | ₩25,279 | ₩25,680 | -0.72% | 67.5만 |
|---|
| 2026.04.10 | ₩25,734 | ₩26,256 | ₩25,653 | ₩26,082 | +1.35% | 52.7만 |
|---|
| 2026.04.09 | ₩25,520 | ₩25,935 | ₩25,346 | ₩25,868 | +1.36% | 53.1만 |
|---|
| 2026.04.08 | ₩26,015 | ₩26,443 | ₩25,560 | ₩25,694 | -1.23% | 128.5만 |
|---|
| 2026.04.07 | ₩25,065 | ₩25,533 | ₩25,011 | ₩25,185 | +0.48% | 62.4만 |
|---|
| 2026.04.06 | ₩24,583 | ₩25,185 | ₩24,583 | ₩25,145 | +2.29% | 74.2만 |
|---|
| 2026.04.02 | ₩23,552 | ₩24,583 | ₩23,084 | ₩24,556 | +4.26% | 67.2만 |
|---|
| 2026.04.01 | ₩24,837 | ₩25,212 | ₩23,887 | ₩23,887 | -3.83% | 55.8만 |
|---|
| 2026.03.31 | ₩25,225 | ₩25,613 | ₩24,195 | ₩24,824 | -1.59% | 47.5만 |
|---|
| 2026.03.30 | ₩24,931 | ₩25,225 | ₩24,744 | ₩25,025 | +0.38% | 55만 |
|---|
| 2026.03.27 | ₩25,573 | ₩25,613 | ₩24,677 | ₩24,744 | -3.24% | 43만 |
|---|
| 2026.03.26 | ₩26,055 | ₩26,376 | ₩25,426 | ₩25,573 | -1.85% | 42.2만 |
|---|
| 2026.03.25 | ₩26,216 | ₩26,644 | ₩25,787 | ₩26,349 | +0.51% | 43만 |
|---|
| 2026.03.24 | ₩25,827 | ₩26,189 | ₩25,600 | ₩25,935 | +0.41% | 55.1만 |
|---|
| 2026.03.23 | ₩26,135 | ₩26,537 | ₩25,827 | ₩26,135 | 0.00% | 62.8만 |
|---|
| 2026.03.20 | ₩25,640 | ₩26,269 | ₩25,091 | ₩25,386 | -0.99% | 205.9만 |
|---|
| 2026.03.19 | ₩25,787 | ₩26,630 | ₩25,306 | ₩25,640 | -0.57% | 106.3만 |
|---|
| 2026.03.18 | ₩26,403 | ₩26,550 | ₩25,948 | ₩26,028 | -1.42% | 84.7만 |
|---|
| 2026.03.17 | ₩26,978 | ₩27,661 | ₩26,577 | ₩26,617 | -1.34% | 75.9만 |
|---|
| 2026.03.16 | ₩26,390 | ₩27,152 | ₩26,390 | ₩26,952 | +2.13% | 70만 |
|---|
| 2026.03.13 | ₩26,135 | ₩26,764 | ₩25,279 | ₩26,149 | +0.05% | 94.5만 |
|---|
| 2026.03.12 | ₩26,443 | ₩26,844 | ₩25,948 | ₩25,988 | -1.72% | 44만 |
|---|
| 2026.03.11 | ₩26,764 | ₩27,099 | ₩26,336 | ₩26,818 | +0.20% | 36.7만 |
|---|
| 2026.03.10 | ₩27,487 | ₩27,647 | ₩26,871 | ₩26,952 | -1.95% | 56.3만 |
|---|
| 2026.03.09 | ₩27,326 | ₩27,688 | ₩26,550 | ₩27,621 | +1.08% | 52.5만 |
|---|
| 2026.03.06 | ₩27,527 | ₩27,781 | ₩27,139 | ₩27,634 | +0.39% | 47.6만 |
|---|
| 2026.03.05 | ₩28,102 | ₩28,450 | ₩27,821 | ₩28,076 | -0.10% | 36.1만 |
|---|
| 2026.03.04 | ₩28,705 | ₩29,146 | ₩28,250 | ₩28,517 | -0.65% | 56.6만 |
|---|
| 2026.03.03 | ₩28,517 | ₩28,972 | ₩27,902 | ₩28,504 | -0.05% | 75.1만 |
|---|
| 2026.03.02 | ₩28,758 | ₩29,963 | ₩28,745 | ₩29,735 | +3.40% | 58.4만 |
|---|
| 2026.02.27 | ₩28,852 | ₩29,146 | ₩28,624 | ₩29,133 | +0.97% | 71.1만 |
|---|
| 2026.02.26 | ₩28,879 | ₩29,227 | ₩28,611 | ₩29,119 | +0.83% | 65.1만 |
|---|
| 2026.02.25 | ₩28,879 | ₩29,079 | ₩28,317 | ₩28,879 | 0.00% | 63.7만 |
|---|
| 2026.02.24 | ₩28,076 | ₩28,691 | ₩27,928 | ₩28,638 | +2.00% | 101만 |
|---|
| 2026.02.23 | ₩27,366 | ₩27,862 | ₩26,978 | ₩27,848 | +1.76% | 114.2만 |
|---|
| 2026.02.20 | ₩27,299 | ₩28,143 | ₩27,179 | ₩27,621 | +1.18% | 110.2만 |
|---|
| 2026.02.19 | ₩26,992 | ₩27,420 | ₩26,844 | ₩27,059 | +0.25% | 59.6만 |
|---|
| 2026.02.18 | ₩27,888 | ₩28,678 | ₩26,590 | ₩27,152 | -2.64% | 111.8만 |
|---|
| 2026.02.17 | ₩28,678 | ₩28,905 | ₩27,366 | ₩28,009 | -2.33% | 129.7만 |
|---|
| 2026.02.13 | ₩28,544 | ₩28,919 | ₩27,995 | ₩28,892 | +1.22% | 69.6만 |
|---|
| 2026.02.12 | ₩30,364 | ₩30,752 | ₩28,116 | ₩28,557 | -5.95% | 169만 |
|---|
| 2026.02.11 | ₩27,420 | ₩30,096 | ₩26,818 | ₩29,815 | +8.74% | 336.4만 |
|---|
| 2026.02.10 | ₩25,332 | ₩25,961 | ₩25,332 | ₩25,747 | +1.64% | 45.2만 |
|---|
| 2026.02.09 | ₩25,774 | ₩26,242 | ₩25,279 | ₩25,372 | -1.56% | 38.6만 |
|---|
| 2026.02.06 | ₩26,175 | ₩26,523 | ₩25,841 | ₩25,961 | -0.82% | 78.6만 |
|---|
| 2026.02.05 | ₩25,854 | ₩26,282 | ₩25,720 | ₩26,068 | +0.83% | 60.8만 |
|---|
| 2026.02.04 | ₩25,787 | ₩26,108 | ₩25,493 | ₩25,827 | +0.16% | 50만 |
|---|
| 2026.02.03 | ₩25,694 | ₩25,827 | ₩25,279 | ₩25,747 | +0.21% | 71.4만 |
|---|
| 2026.02.02 | ₩25,118 | ₩25,961 | ₩24,917 | ₩25,734 | +2.45% | 60.4만 |
|---|
| 2026.01.30 | ₩24,663 | ₩25,520 | ₩24,449 | ₩25,185 | +2.12% | 112.2만 |
|---|
| 2026.01.29 | ₩24,877 | ₩25,372 | ₩24,717 | ₩24,917 | +0.16% | 56.3만 |
|---|
| 2026.01.28 | ₩25,078 | ₩25,212 | ₩24,744 | ₩24,824 | -1.01% | 39.4만 |
|---|
| 2026.01.27 | ₩25,453 | ₩25,480 | ₩24,757 | ₩24,944 | -2.00% | 35.7만 |
|---|
| 2026.01.26 | ₩25,265 | ₩25,613 | ₩25,172 | ₩25,546 | +1.11% | 54.1만 |
|---|
| 2026.01.23 | ₩25,279 | ₩25,680 | ₩25,158 | ₩25,306 | +0.11% | 43.5만 |
|---|
| 2026.01.22 | ₩25,493 | ₩25,801 | ₩25,292 | ₩25,439 | -0.21% | 46.7만 |
|---|
| 2026.01.21 | ₩25,292 | ₩25,480 | ₩24,958 | ₩25,426 | +0.53% | 46.8만 |
|---|
| 2026.01.20 | ₩25,332 | ₩25,868 | ₩25,091 | ₩25,198 | -0.53% | 53만 |
|---|
| 2026.01.16 | ₩25,720 | ₩26,001 | ₩25,520 | ₩25,546 | -0.68% | 47.6만 |
|---|
| 2026.01.15 | ₩25,145 | ₩25,935 | ₩24,917 | ₩25,854 | +2.82% | 50.7만 |
|---|
| 2026.01.14 | ₩25,667 | ₩25,774 | ₩24,998 | ₩25,145 | -2.03% | 48.2만 |
|---|
| 2026.01.13 | ₩26,015 | ₩26,189 | ₩25,573 | ₩25,801 | -0.82% | 35.1만 |
|---|
| 2026.01.12 | ₩25,707 | ₩26,216 | ₩25,546 | ₩26,001 | +1.15% | 46.4만 |
|---|
| 2026.01.09 | ₩25,546 | ₩25,908 | ₩25,306 | ₩25,841 | +1.15% | 55만 |
|---|
| 2026.01.08 | ₩25,506 | ₩25,988 | ₩25,185 | ₩25,587 | +0.31% | 60.5만 |
|---|
| 2026.01.07 | ₩25,252 | ₩26,042 | ₩25,011 | ₩25,694 | +1.75% | 66.7만 |
|---|
| 2026.01.06 | ₩24,021 | ₩25,279 | ₩23,887 | ₩25,252 | +5.13% | 100.4만 |
|---|
| 2026.01.05 | ₩23,111 | ₩24,489 | ₩23,098 | ₩24,181 | +4.63% | 78.2만 |
|---|
| 2026.01.02 | ₩25,613 | ₩25,894 | ₩22,455 | ₩23,218 | -9.35% | 240만 |
|---|
| 2025.12.31 | ₩26,497 | ₩26,604 | ₩25,573 | ₩25,587 | -3.43% | 56.9만 |
|---|
| 2025.12.30 | ₩26,590 | ₩26,590 | ₩26,269 | ₩26,483 | -0.40% | 40.6만 |
|---|
| 2025.12.29 | ₩26,189 | ₩26,604 | ₩25,814 | ₩26,590 | +1.53% | 56.2만 |
|---|
| 2025.12.26 | ₩26,282 | ₩26,296 | ₩26,028 | ₩26,269 | -0.05% | 38.7만 |
|---|
| 2025.12.24 | ₩26,242 | ₩26,737 | ₩26,162 | ₩26,282 | +0.15% | 35.1만 |
|---|
| 2025.12.23 | ₩26,296 | ₩26,590 | ₩25,774 | ₩26,202 | -0.36% | 62.4만 |
|---|
| 2025.12.22 | ₩26,108 | ₩27,112 | ₩26,108 | ₩26,336 | +0.87% | 146.2만 |
|---|
| 2025.12.19 | ₩25,506 | ₩26,202 | ₩25,439 | ₩26,149 | +2.52% | 379.7만 |
|---|
| 2025.12.18 | ₩25,894 | ₩26,082 | ₩25,533 | ₩25,653 | -0.93% | 63.4만 |
|---|
| 2025.12.17 | ₩25,520 | ₩25,908 | ₩25,359 | ₩25,613 | +0.37% | 66.3만 |
|---|
| 2025.12.16 | ₩26,001 | ₩26,349 | ₩25,225 | ₩25,546 | -1.75% | 86.7만 |
|---|
| 2025.12.15 | ₩25,935 | ₩26,216 | ₩25,439 | ₩25,908 | -0.10% | 80.1만 |
|---|
| 2025.12.12 | ₩26,042 | ₩26,189 | ₩25,560 | ₩25,921 | -0.46% | 98.1만 |
|---|
| 2025.12.11 | ₩25,065 | ₩26,055 | ₩24,904 | ₩25,975 | +3.63% | 94.1만 |
|---|
| 2025.12.10 | ₩24,583 | ₩25,091 | ₩24,503 | ₩25,038 | +1.85% | 66.2만 |
|---|
| 2025.12.09 | ₩24,208 | ₩24,730 | ₩24,128 | ₩24,636 | +1.77% | 59.4만 |
|---|
| 2025.12.08 | ₩25,265 | ₩25,265 | ₩24,034 | ₩24,168 | -4.34% | 73.7만 |
|---|
| 2025.12.05 | ₩25,198 | ₩25,426 | ₩24,824 | ₩25,265 | +0.27% | 61.9만 |
|---|
| 2025.12.04 | ₩25,118 | ₩25,306 | ₩25,011 | ₩25,145 | +0.11% | 51.4만 |
|---|
| 2025.12.03 | ₩25,172 | ₩25,453 | ₩25,038 | ₩25,172 | 0.00% | 42.7만 |
|---|
| 2025.12.02 | ₩25,265 | ₩25,493 | ₩24,958 | ₩25,212 | -0.21% | 66.9만 |
|---|
| 2025.12.01 | ₩24,837 | ₩25,520 | ₩24,690 | ₩25,212 | +1.51% | 49.4만 |
|---|
| 2025.11.28 | ₩25,212 | ₩25,292 | ₩24,944 | ₩25,132 | -0.32% | 23.6만 |
|---|
| 2025.11.26 | ₩25,306 | ₩25,720 | ₩25,252 | ₩25,359 | +0.21% | 93.5만 |
|---|
| 2025.11.25 | ₩24,971 | ₩25,627 | ₩24,917 | ₩25,239 | +1.07% | 64.8만 |
|---|
| 2025.11.24 | ₩24,048 | ₩25,025 | ₩23,579 | ₩24,891 | +3.51% | 100.3만 |
|---|
| 2025.11.21 | ₩23,178 | ₩24,409 | ₩23,098 | ₩24,048 | +3.75% | 66.3만 |
|---|
| 2025.11.20 | ₩23,365 | ₩23,552 | ₩23,111 | ₩23,178 | -0.80% | 53.5만 |
|---|
| 2025.11.19 | ₩23,071 | ₩23,392 | ₩22,790 | ₩23,084 | +0.06% | 42.3만 |
|---|
| 2025.11.18 | ₩22,763 | ₩23,044 | ₩22,629 | ₩23,004 | +1.06% | 35만 |
|---|
| 2025.11.17 | ₩23,205 | ₩23,338 | ₩22,709 | ₩22,776 | -1.85% | 39.4만 |
|---|
| 2025.11.14 | ₩23,057 | ₩23,392 | ₩22,964 | ₩23,218 | +0.70% | 34.3만 |
|---|
| 2025.11.13 | ₩23,218 | ₩23,552 | ₩23,004 | ₩23,205 | -0.06% | 39.7만 |
|---|
| 2025.11.12 | ₩23,740 | ₩24,275 | ₩23,539 | ₩23,686 | -0.23% | 44.8만 |
|---|
| 2025.11.11 | ₩23,552 | ₩23,860 | ₩23,245 | ₩23,740 | +0.80% | 33.8만 |
|---|
| 2025.11.10 | ₩23,258 | ₩23,646 | ₩23,044 | ₩23,539 | +1.21% | 58.3만 |
|---|
| 2025.11.07 | ₩23,432 | ₩23,700 | ₩22,937 | ₩23,098 | -1.43% | 59만 |
|---|
| 2025.11.06 | ₩23,967 | ₩23,967 | ₩23,338 | ₩23,392 | -2.40% | 66만 |
|---|
| 2025.11.05 | ₩24,208 | ₩24,543 | ₩23,874 | ₩24,074 | -0.55% | 85.9만 |
|---|
| 2025.11.04 | ₩23,874 | ₩24,355 | ₩23,633 | ₩24,128 | +1.07% | 62.7만 |
|---|
| 2025.11.03 | ₩23,914 | ₩23,994 | ₩23,499 | ₩23,927 | +0.06% | 79만 |
|---|
| 2025.10.31 | ₩24,382 | ₩24,703 | ₩23,726 | ₩23,914 | -1.92% | 80.5만 |
|---|
| 2025.10.30 | ₩25,078 | ₩25,091 | ₩24,088 | ₩24,503 | -2.29% | 109.8만 |
|---|
| 2025.10.29 | ₩25,734 | ₩26,042 | ₩24,810 | ₩25,172 | -2.18% | 95.7만 |
|---|
| 2025.10.28 | ₩25,332 | ₩25,761 | ₩25,091 | ₩25,734 | +1.58% | 124만 |
|---|
| 2025.10.27 | ₩24,810 | ₩25,587 | ₩24,636 | ₩25,346 | +2.16% | 96만 |
|---|
| 2025.10.24 | ₩24,904 | ₩25,346 | ₩24,529 | ₩24,744 | -0.64% | 73.8만 |
|---|
| 2025.10.23 | ₩25,239 | ₩26,456 | ₩24,663 | ₩24,904 | -1.33% | 139.4만 |
|---|
| 2025.10.22 | ₩24,703 | ₩26,764 | ₩24,275 | ₩25,225 | +2.11% | 187.6만 |
|---|
| 2025.10.21 | ₩21,987 | ₩22,281 | ₩21,947 | ₩22,174 | +0.85% | 49.8만 |
|---|
| 2025.10.20 | ₩22,040 | ₩22,201 | ₩21,773 | ₩22,014 | -0.12% | 37.1만 |
|---|
| 2025.10.17 | ₩21,840 | ₩22,040 | ₩21,532 | ₩21,880 | +0.18% | 72.1만 |
|---|
| 2025.10.16 | ₩22,040 | ₩22,281 | ₩21,639 | ₩21,973 | -0.30% | 66.2만 |
|---|
| 2025.10.15 | ₩22,040 | ₩22,147 | ₩21,666 | ₩22,040 | 0.00% | 44.8만 |
|---|
| 2025.10.14 | ₩20,769 | ₩21,612 | ₩20,742 | ₩21,599 | +3.99% | 36.6만 |
|---|
| 2025.10.13 | ₩20,568 | ₩20,983 | ₩20,555 | ₩20,930 | +1.76% | 48.1만 |
|---|
| 2025.10.10 | ₩21,090 | ₩21,344 | ₩20,247 | ₩20,314 | -3.68% | 54.2만 |
|---|