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 | ₩27,731 | ₩27,851 | ₩27,410 | ₩27,543 | -0.68% | 44.6만 |
| 2026.10.08 | ₩27,490 | ₩27,717 | ₩27,102 | ₩27,637 | +0.54% | 84.4만 |
| 2026.10.07 | ₩28,266 | ₩28,640 | ₩27,757 | ₩27,811 | -1.61% | 112.9만 |
| 2026.10.06 | ₩28,614 | ₩28,908 | ₩28,079 | ₩28,266 | -1.22% | 56.3만 |
| 2026.10.05 | ₩27,851 | ₩28,493 | ₩27,343 | ₩28,346 | +1.78% | 76.5만 |
| 2026.10.02 | ₩27,838 | ₩28,079 | ₩27,691 | ₩27,918 | +0.29% | 59.8만 |
| 2026.10.01 | ₩27,517 | ₩27,744 | ₩26,982 | ₩27,530 | +0.05% | 119.5만 |
| 2026.09.30 | ₩27,958 | ₩27,972 | ₩27,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,356 |
| -2.15% |
| 67.8만 |
| 2026.09.29 | ₩28,052 | ₩28,079 | ₩27,677 | ₩27,958 | -0.33% | 51.3만 |
|---|
| 2026.09.28 | ₩27,864 | ₩28,226 | ₩27,691 | ₩27,798 | -0.24% | 57.3만 |
|---|
| 2026.09.25 | ₩28,092 | ₩28,199 | ₩27,838 | ₩28,159 | +0.24% | 40.1만 |
|---|
| 2026.09.24 | ₩28,413 | ₩28,627 | ₩27,864 | ₩28,052 | -1.27% | 93.7만 |
|---|
| 2026.09.23 | ₩28,854 | ₩29,055 | ₩28,319 | ₩28,426 | -1.48% | 56.7만 |
|---|
| 2026.09.22 | ₩28,761 | ₩28,961 | ₩28,252 | ₩28,854 | +0.33% | 142.3만 |
|---|
| 2026.09.21 | ₩28,895 | ₩29,015 | ₩28,453 | ₩28,493 | -1.39% | 73.6만 |
|---|
| 2026.09.18 | ₩28,426 | ₩28,761 | ₩28,105 | ₩28,721 | +1.04% | 153.4만 |
|---|
| 2026.09.17 | ₩29,550 | ₩29,590 | ₩28,667 | ₩28,747 | -2.72% | 72.4만 |
|---|
| 2026.09.16 | ₩29,309 | ₩29,965 | ₩29,202 | ₩29,282 | -0.09% | 63.3만 |
|---|
| 2026.09.15 | ₩29,456 | ₩29,510 | ₩29,135 | ₩29,309 | -0.50% | 48.2만 |
|---|
| 2026.09.14 | ₩29,577 | ₩29,604 | ₩29,135 | ₩29,483 | -0.32% | 48.3만 |
|---|
| 2026.09.11 | ₩29,537 | ₩29,577 | ₩29,256 | ₩29,403 | -0.45% | 54.9만 |
|---|
| 2026.09.10 | ₩29,336 | ₩29,804 | ₩29,095 | ₩29,216 | -0.41% | 39.3만 |
|---|
| 2026.09.09 | ₩29,015 | ₩29,483 | ₩28,600 | ₩29,470 | +1.57% | 50.8만 |
|---|
| 2026.09.08 | ₩28,881 | ₩29,416 | ₩28,533 | ₩29,135 | +0.88% | 63.6만 |
|---|
| 2026.09.04 | ₩28,614 | ₩29,336 | ₩28,426 | ₩29,189 | +2.01% | 59.4만 |
|---|
| 2026.09.03 | ₩29,537 | ₩29,911 | ₩28,975 | ₩29,042 | -1.68% | 58.2만 |
|---|
| 2026.09.02 | ₩29,216 | ₩29,791 | ₩28,868 | ₩29,122 | -0.32% | 55.9만 |
|---|
| 2026.09.01 | ₩29,122 | ₩29,831 | ₩28,961 | ₩29,189 | +0.23% | 53.7만 |
|---|
| 2026.08.31 | ₩29,911 | ₩29,911 | ₩29,202 | ₩29,416 | -1.65% | 63.2만 |
|---|
| 2026.08.28 | ₩30,687 | ₩30,767 | ₩29,791 | ₩30,018 | -2.18% | 63.3만 |
|---|
| 2026.08.27 | ₩30,527 | ₩30,727 | ₩30,125 | ₩30,687 | +0.53% | 36.2만 |
|---|
| 2026.08.26 | ₩30,674 | ₩30,901 | ₩30,326 | ₩30,647 | -0.09% | 48.5만 |
|---|
| 2026.08.25 | ₩30,607 | ₩30,714 | ₩30,085 | ₩30,687 | +0.26% | 40.7만 |
|---|
| 2026.08.24 | ₩30,393 | ₩30,995 | ₩30,045 | ₩30,500 | +0.35% | 55.9만 |
|---|
| 2026.08.21 | ₩30,995 | ₩30,995 | ₩30,005 | ₩30,460 | -1.73% | 46.2만 |
|---|
| 2026.08.20 | ₩30,366 | ₩30,888 | ₩30,366 | ₩30,767 | +1.32% | 74.7만 |
|---|
| 2026.08.19 | ₩30,246 | ₩31,637 | ₩30,165 | ₩30,674 | +1.42% | 106.5만 |
|---|
| 2026.08.18 | ₩29,095 | ₩29,684 | ₩29,082 | ₩29,349 | +0.87% | 59.4만 |
|---|
| 2026.08.17 | ₩28,721 | ₩29,028 | ₩28,573 | ₩28,881 | +0.56% | 78.8만 |
|---|
| 2026.08.14 | ₩28,119 | ₩29,068 | ₩28,079 | ₩28,881 | +2.71% | 83.8만 |
|---|
| 2026.08.13 | ₩28,172 | ₩28,640 | ₩28,079 | ₩28,212 | +0.14% | 70.9만 |
|---|
| 2026.08.12 | ₩27,958 | ₩28,694 | ₩27,557 | ₩27,824 | -0.48% | 86.7만 |
|---|
| 2026.08.11 | ₩28,948 | ₩29,229 | ₩27,985 | ₩28,038 | -3.14% | 72만 |
|---|
| 2026.08.10 | ₩29,925 | ₩29,991 | ₩29,109 | ₩29,149 | -2.59% | 72만 |
|---|
| 2026.08.07 | ₩29,497 | ₩30,433 | ₩29,497 | ₩29,737 | +0.82% | 78.6만 |
|---|
| 2026.08.06 | ₩30,072 | ₩30,473 | ₩29,483 | ₩29,497 | -1.91% | 110.7만 |
|---|
| 2026.08.05 | ₩30,767 | ₩31,035 | ₩30,125 | ₩30,553 | -0.70% | 78.8만 |
|---|
| 2026.08.04 | ₩31,356 | ₩31,409 | ₩30,928 | ₩30,968 | -1.24% | 86.3만 |
|---|
| 2026.08.03 | ₩31,169 | ₩31,985 | ₩31,115 | ₩31,316 | +0.47% | 51.9만 |
|---|
| 2026.07.31 | ₩30,567 | ₩31,182 | ₩30,406 | ₩31,169 | +1.97% | 56.1만 |
|---|
| 2026.07.30 | ₩31,343 | ₩31,530 | ₩30,647 | ₩30,874 | -1.49% | 59.9만 |
|---|
| 2026.07.29 | ₩31,383 | ₩31,610 | ₩30,807 | ₩31,343 | -0.13% | 75.3만 |
|---|
| 2026.07.28 | ₩31,062 | ₩32,092 | ₩30,446 | ₩31,771 | +2.28% | 104.8만 |
|---|
| 2026.07.27 | ₩30,540 | ₩31,088 | ₩30,540 | ₩30,700 | +0.53% | 71.7만 |
|---|
| 2026.07.24 | ₩29,991 | ₩30,901 | ₩29,911 | ₩30,420 | +1.43% | 93만 |
|---|
| 2026.07.23 | ₩31,169 | ₩31,169 | ₩29,711 | ₩30,005 | -3.73% | 128.2만 |
|---|
| 2026.07.22 | ₩32,132 | ₩33,309 | ₩28,440 | ₩31,516 | -1.92% | 168.4만 |
|---|
| 2026.07.21 | ₩33,189 | ₩33,577 | ₩32,640 | ₩33,175 | -0.04% | 77.2만 |
|---|
| 2026.07.20 | ₩33,898 | ₩34,232 | ₩33,242 | ₩33,376 | -1.54% | 76.8만 |
|---|
| 2026.07.17 | ₩33,122 | ₩33,884 | ₩33,122 | ₩33,857 | +2.22% | 57.2만 |
|---|
| 2026.07.16 | ₩32,587 | ₩33,429 | ₩32,266 | ₩33,429 | +2.59% | 76.9만 |
|---|
| 2026.07.15 | ₩32,145 | ₩32,894 | ₩32,145 | ₩32,587 | +1.37% | 72.2만 |
|---|
| 2026.07.14 | ₩32,159 | ₩32,319 | ₩31,530 | ₩32,078 | -0.25% | 44.5만 |
|---|
| 2026.07.13 | ₩31,985 | ₩32,520 | ₩31,864 | ₩32,159 | +0.54% | 50.5만 |
|---|
| 2026.07.10 | ₩32,520 | ₩33,015 | ₩31,503 | ₩31,824 | -2.14% | 56만 |
|---|
| 2026.07.09 | ₩31,985 | ₩32,480 | ₩31,945 | ₩32,279 | +0.92% | 58.8만 |
|---|
| 2026.07.08 | ₩32,761 | ₩33,403 | ₩31,837 | ₩31,958 | -2.45% | 74.8만 |
|---|
| 2026.07.07 | ₩32,988 | ₩33,041 | ₩32,359 | ₩32,627 | -1.09% | 55.6만 |
|---|
| 2026.07.06 | ₩33,710 | ₩34,446 | ₩32,720 | ₩32,934 | -2.30% | 53.2만 |
|---|
| 2026.07.02 | ₩33,376 | ₩33,804 | ₩32,881 | ₩33,643 | +0.80% | 70만 |
|---|
| 2026.07.01 | ₩32,854 | ₩34,178 | ₩32,720 | ₩33,590 | +2.24% | 57.4만 |
|---|
| 2026.06.30 | ₩32,667 | ₩33,322 | ₩32,252 | ₩32,854 | +0.57% | 61만 |
|---|
| 2026.06.29 | ₩32,439 | ₩32,827 | ₩31,771 | ₩32,774 | +1.03% | 48.2만 |
|---|
| 2026.06.26 | ₩31,597 | ₩32,801 | ₩31,490 | ₩32,520 | +2.92% | 234.6만 |
|---|
| 2026.06.25 | ₩31,423 | ₩32,011 | ₩31,369 | ₩31,610 | +0.60% | 46.6만 |
|---|
| 2026.06.24 | ₩30,339 | ₩31,664 | ₩30,299 | ₩31,543 | +3.97% | 88.3만 |
|---|
| 2026.06.23 | ₩30,192 | ₩30,674 | ₩29,844 | ₩30,299 | +0.35% | 59.8만 |
|---|
| 2026.06.22 | ₩30,527 | ₩31,102 | ₩30,098 | ₩30,152 | -1.23% | 104.2만 |
|---|
| 2026.06.18 | ₩30,326 | ₩30,741 | ₩30,018 | ₩30,687 | +1.19% | 168.7만 |
|---|
| 2026.06.17 | ₩30,045 | ₩30,406 | ₩29,777 | ₩29,925 | -0.40% | 73.6만 |
|---|
| 2026.06.16 | ₩30,179 | ₩30,473 | ₩29,711 | ₩30,179 | 0.00% | 50.3만 |
|---|
| 2026.06.15 | ₩30,259 | ₩30,272 | ₩29,697 | ₩29,818 | -1.46% | 65만 |
|---|
| 2026.06.12 | ₩28,921 | ₩29,938 | ₩28,895 | ₩29,938 | +3.52% | 52.5만 |
|---|
| 2026.06.11 | ₩28,614 | ₩29,028 | ₩28,306 | ₩28,868 | +0.89% | 62.2만 |
|---|
| 2026.06.10 | ₩28,533 | ₩29,296 | ₩28,480 | ₩28,507 | -0.09% | 76.2만 |
|---|
| 2026.06.09 | ₩27,610 | ₩28,573 | ₩27,610 | ₩28,507 | +3.25% | 53만 |
|---|
| 2026.06.08 | ₩27,356 | ₩27,717 | ₩27,289 | ₩27,463 | +0.39% | 43.8만 |
|---|
| 2026.06.05 | ₩27,423 | ₩27,664 | ₩27,008 | ₩27,249 | -0.63% | 51.7만 |
|---|
| 2026.06.04 | ₩27,530 | ₩27,771 | ₩27,169 | ₩27,356 | -0.63% | 71.7만 |
|---|
| 2026.06.03 | ₩27,008 | ₩27,115 | ₩26,620 | ₩27,008 | 0.00% | 63.8만 |
|---|
| 2026.06.02 | ₩26,754 | ₩27,129 | ₩26,299 | ₩27,075 | +1.20% | 68.5만 |
|---|
| 2026.06.01 | ₩27,410 | ₩27,584 | ₩25,978 | ₩26,674 | -2.68% | 73.5만 |
|---|
| 2026.05.29 | ₩27,784 | ₩28,413 | ₩27,477 | ₩27,557 | -0.82% | 92.7만 |
|---|
| 2026.05.28 | ₩27,463 | ₩27,798 | ₩27,370 | ₩27,731 | +0.97% | 47.1만 |
|---|
| 2026.05.27 | ₩27,503 | ₩28,052 | ₩27,356 | ₩27,557 | +0.19% | 51.7만 |
|---|
| 2026.05.26 | ₩27,343 | ₩27,557 | ₩26,982 | ₩27,182 | -0.59% | 101만 |
|---|
| 2026.05.22 | ₩27,075 | ₩27,624 | ₩26,901 | ₩27,329 | +0.94% | 50.6만 |
|---|
| 2026.05.21 | ₩27,410 | ₩27,423 | ₩26,768 | ₩27,035 | -1.37% | 46.8만 |
|---|
| 2026.05.20 | ₩27,811 | ₩28,199 | ₩27,530 | ₩27,851 | +0.14% | 58.7만 |
|---|
| 2026.05.19 | ₩28,493 | ₩28,587 | ₩27,798 | ₩27,811 | -2.39% | 72.8만 |
|---|
| 2026.05.18 | ₩28,466 | ₩29,309 | ₩28,466 | ₩28,814 | +1.22% | 46만 |
|---|
| 2026.05.15 | ₩28,774 | ₩29,042 | ₩28,413 | ₩28,426 | -1.21% | 42.7만 |
|---|
| 2026.05.14 | ₩28,908 | ₩29,684 | ₩28,681 | ₩28,908 | 0.00% | 37.2만 |
|---|
| 2026.05.13 | ₩29,590 | ₩29,630 | ₩28,319 | ₩28,761 | -2.80% | 63.8만 |
|---|
| 2026.05.12 | ₩29,871 | ₩30,125 | ₩28,935 | ₩29,590 | -0.94% | 41.3만 |
|---|
| 2026.05.11 | ₩30,848 | ₩30,914 | ₩29,697 | ₩29,898 | -3.08% | 53.2만 |
|---|
| 2026.05.08 | ₩29,965 | ₩30,901 | ₩29,751 | ₩30,848 | +2.95% | 45.2만 |
|---|
| 2026.05.07 | ₩29,617 | ₩30,259 | ₩29,537 | ₩29,844 | +0.77% | 74.5만 |
|---|
| 2026.05.06 | ₩29,416 | ₩30,085 | ₩29,149 | ₩29,523 | +0.36% | 60.5만 |
|---|
| 2026.05.05 | ₩28,493 | ₩29,323 | ₩28,453 | ₩29,068 | +2.02% | 55.2만 |
|---|
| 2026.05.04 | ₩28,386 | ₩28,881 | ₩28,105 | ₩28,239 | -0.52% | 65.5만 |
|---|
| 2026.05.01 | ₩28,895 | ₩29,296 | ₩28,105 | ₩28,493 | -1.39% | 51.8만 |
|---|
| 2026.04.30 | ₩28,547 | ₩28,814 | ₩27,945 | ₩28,640 | +0.33% | 55.1만 |
|---|
| 2026.04.29 | ₩29,015 | ₩29,443 | ₩28,413 | ₩28,533 | -1.66% | 90.8만 |
|---|
| 2026.04.28 | ₩29,162 | ₩29,376 | ₩28,654 | ₩28,854 | -1.06% | 73.6만 |
|---|
| 2026.04.27 | ₩29,751 | ₩30,112 | ₩28,881 | ₩29,028 | -2.43% | 68.4만 |
|---|
| 2026.04.24 | ₩28,908 | ₩30,486 | ₩28,814 | ₩29,991 | +3.75% | 99.4만 |
|---|
| 2026.04.23 | ₩30,620 | ₩30,620 | ₩28,346 | ₩28,841 | -5.81% | 160.7만 |
|---|
| 2026.04.22 | ₩32,105 | ₩32,627 | ₩29,256 | ₩30,620 | -4.63% | 259.5만 |
|---|
| 2026.04.21 | ₩25,871 | ₩26,313 | ₩25,697 | ₩25,885 | +0.05% | 101.3만 |
|---|
| 2026.04.20 | ₩25,564 | ₩26,045 | ₩25,564 | ₩25,845 | +1.10% | 45.1만 |
|---|
| 2026.04.17 | ₩25,376 | ₩25,992 | ₩25,095 | ₩25,644 | +1.05% | 44만 |
|---|
| 2026.04.16 | ₩25,764 | ₩26,072 | ₩24,881 | ₩25,042 | -2.80% | 43.6만 |
|---|
| 2026.04.15 | ₩25,336 | ₩25,791 | ₩25,323 | ₩25,764 | +1.69% | 41.3만 |
|---|
| 2026.04.14 | ₩25,671 | ₩26,232 | ₩25,323 | ₩25,457 | -0.83% | 75.7만 |
|---|
| 2026.04.13 | ₩25,858 | ₩26,018 | ₩25,269 | ₩25,671 | -0.72% | 67.5만 |
|---|
| 2026.04.10 | ₩25,724 | ₩26,246 | ₩25,644 | ₩26,072 | +1.35% | 52.7만 |
|---|
| 2026.04.09 | ₩25,510 | ₩25,925 | ₩25,336 | ₩25,858 | +1.36% | 53.1만 |
|---|
| 2026.04.08 | ₩26,005 | ₩26,433 | ₩25,550 | ₩25,684 | -1.23% | 128.5만 |
|---|
| 2026.04.07 | ₩25,055 | ₩25,524 | ₩25,002 | ₩25,176 | +0.48% | 62.4만 |
|---|
| 2026.04.06 | ₩24,574 | ₩25,176 | ₩24,574 | ₩25,136 | +2.29% | 74.2만 |
|---|
| 2026.04.02 | ₩23,544 | ₩24,574 | ₩23,075 | ₩24,547 | +4.26% | 67.2만 |
|---|
| 2026.04.01 | ₩24,828 | ₩25,202 | ₩23,878 | ₩23,878 | -3.83% | 55.8만 |
|---|
| 2026.03.31 | ₩25,216 | ₩25,604 | ₩24,186 | ₩24,815 | -1.59% | 47.5만 |
|---|
| 2026.03.30 | ₩24,922 | ₩25,216 | ₩24,734 | ₩25,015 | +0.38% | 55만 |
|---|
| 2026.03.27 | ₩25,564 | ₩25,604 | ₩24,667 | ₩24,734 | -3.24% | 43만 |
|---|
| 2026.03.26 | ₩26,045 | ₩26,366 | ₩25,416 | ₩25,564 | -1.85% | 42.2만 |
|---|
| 2026.03.25 | ₩26,206 | ₩26,634 | ₩25,778 | ₩26,340 | +0.51% | 43만 |
|---|
| 2026.03.24 | ₩25,818 | ₩26,179 | ₩25,590 | ₩25,925 | +0.41% | 55.1만 |
|---|
| 2026.03.23 | ₩26,125 | ₩26,527 | ₩25,818 | ₩26,125 | 0.00% | 62.8만 |
|---|
| 2026.03.20 | ₩25,631 | ₩26,259 | ₩25,082 | ₩25,376 | -0.99% | 205.9만 |
|---|
| 2026.03.19 | ₩25,778 | ₩26,620 | ₩25,296 | ₩25,631 | -0.57% | 106.3만 |
|---|
| 2026.03.18 | ₩26,393 | ₩26,540 | ₩25,938 | ₩26,018 | -1.42% | 84.7만 |
|---|
| 2026.03.17 | ₩26,968 | ₩27,650 | ₩26,567 | ₩26,607 | -1.34% | 75.9만 |
|---|
| 2026.03.16 | ₩26,380 | ₩27,142 | ₩26,380 | ₩26,941 | +2.13% | 70만 |
|---|
| 2026.03.13 | ₩26,125 | ₩26,754 | ₩25,269 | ₩26,139 | +0.05% | 94.5만 |
|---|
| 2026.03.12 | ₩26,433 | ₩26,834 | ₩25,938 | ₩25,978 | -1.72% | 44만 |
|---|
| 2026.03.11 | ₩26,754 | ₩27,089 | ₩26,326 | ₩26,808 | +0.20% | 36.7만 |
|---|
| 2026.03.10 | ₩27,477 | ₩27,637 | ₩26,861 | ₩26,941 | -1.95% | 56.3만 |
|---|
| 2026.03.09 | ₩27,316 | ₩27,677 | ₩26,540 | ₩27,610 | +1.08% | 52.5만 |
|---|
| 2026.03.06 | ₩27,517 | ₩27,771 | ₩27,129 | ₩27,624 | +0.39% | 47.6만 |
|---|
| 2026.03.05 | ₩28,092 | ₩28,440 | ₩27,811 | ₩28,065 | -0.10% | 36.1만 |
|---|
| 2026.03.04 | ₩28,694 | ₩29,135 | ₩28,239 | ₩28,507 | -0.65% | 56.6만 |
|---|
| 2026.03.03 | ₩28,507 | ₩28,961 | ₩27,891 | ₩28,493 | -0.05% | 75.1만 |
|---|
| 2026.03.02 | ₩28,747 | ₩29,951 | ₩28,734 | ₩29,724 | +3.40% | 58.4만 |
|---|
| 2026.02.27 | ₩28,841 | ₩29,135 | ₩28,614 | ₩29,122 | +0.97% | 71.1만 |
|---|
| 2026.02.26 | ₩28,868 | ₩29,216 | ₩28,600 | ₩29,109 | +0.83% | 65.1만 |
|---|
| 2026.02.25 | ₩28,868 | ₩29,068 | ₩28,306 | ₩28,868 | 0.00% | 63.7만 |
|---|
| 2026.02.24 | ₩28,065 | ₩28,681 | ₩27,918 | ₩28,627 | +2.00% | 101만 |
|---|
| 2026.02.23 | ₩27,356 | ₩27,851 | ₩26,968 | ₩27,838 | +1.76% | 114.2만 |
|---|
| 2026.02.20 | ₩27,289 | ₩28,132 | ₩27,169 | ₩27,610 | +1.18% | 110.2만 |
|---|
| 2026.02.19 | ₩26,982 | ₩27,410 | ₩26,834 | ₩27,048 | +0.25% | 59.6만 |
|---|
| 2026.02.18 | ₩27,878 | ₩28,667 | ₩26,580 | ₩27,142 | -2.64% | 111.8만 |
|---|
| 2026.02.17 | ₩28,667 | ₩28,895 | ₩27,356 | ₩27,998 | -2.33% | 129.7만 |
|---|
| 2026.02.13 | ₩28,533 | ₩28,908 | ₩27,985 | ₩28,881 | +1.22% | 69.6만 |
|---|
| 2026.02.12 | ₩30,353 | ₩30,741 | ₩28,105 | ₩28,547 | -5.95% | 169만 |
|---|
| 2026.02.11 | ₩27,410 | ₩30,085 | ₩26,808 | ₩29,804 | +8.74% | 336.4만 |
|---|
| 2026.02.10 | ₩25,323 | ₩25,952 | ₩25,323 | ₩25,738 | +1.64% | 45.2만 |
|---|
| 2026.02.09 | ₩25,764 | ₩26,232 | ₩25,269 | ₩25,363 | -1.56% | 38.6만 |
|---|
| 2026.02.06 | ₩26,166 | ₩26,513 | ₩25,831 | ₩25,952 | -0.82% | 78.6만 |
|---|
| 2026.02.05 | ₩25,845 | ₩26,273 | ₩25,711 | ₩26,059 | +0.83% | 60.8만 |
|---|
| 2026.02.04 | ₩25,778 | ₩26,099 | ₩25,483 | ₩25,818 | +0.16% | 50만 |
|---|
| 2026.02.03 | ₩25,684 | ₩25,818 | ₩25,269 | ₩25,738 | +0.21% | 71.4만 |
|---|
| 2026.02.02 | ₩25,109 | ₩25,952 | ₩24,908 | ₩25,724 | +2.45% | 60.4만 |
|---|
| 2026.01.30 | ₩24,654 | ₩25,510 | ₩24,440 | ₩25,176 | +2.12% | 112.2만 |
|---|
| 2026.01.29 | ₩24,868 | ₩25,363 | ₩24,708 | ₩24,908 | +0.16% | 56.3만 |
|---|
| 2026.01.28 | ₩25,069 | ₩25,202 | ₩24,734 | ₩24,815 | -1.01% | 39.4만 |
|---|
| 2026.01.27 | ₩25,443 | ₩25,470 | ₩24,748 | ₩24,935 | -2.00% | 35.7만 |
|---|
| 2026.01.26 | ₩25,256 | ₩25,604 | ₩25,162 | ₩25,537 | +1.11% | 54.1만 |
|---|
| 2026.01.23 | ₩25,269 | ₩25,671 | ₩25,149 | ₩25,296 | +0.11% | 43.5만 |
|---|
| 2026.01.22 | ₩25,483 | ₩25,791 | ₩25,283 | ₩25,430 | -0.21% | 46.7만 |
|---|
| 2026.01.21 | ₩25,283 | ₩25,470 | ₩24,948 | ₩25,416 | +0.53% | 46.8만 |
|---|
| 2026.01.20 | ₩25,323 | ₩25,858 | ₩25,082 | ₩25,189 | -0.53% | 53만 |
|---|
| 2026.01.16 | ₩25,711 | ₩25,992 | ₩25,510 | ₩25,537 | -0.68% | 47.6만 |
|---|
| 2026.01.15 | ₩25,136 | ₩25,925 | ₩24,908 | ₩25,845 | +2.82% | 50.7만 |
|---|
| 2026.01.14 | ₩25,657 | ₩25,764 | ₩24,988 | ₩25,136 | -2.03% | 48.2만 |
|---|
| 2026.01.13 | ₩26,005 | ₩26,179 | ₩25,564 | ₩25,791 | -0.82% | 35.1만 |
|---|
| 2026.01.12 | ₩25,697 | ₩26,206 | ₩25,537 | ₩25,992 | +1.15% | 46.4만 |
|---|
| 2026.01.09 | ₩25,537 | ₩25,898 | ₩25,296 | ₩25,831 | +1.15% | 55만 |
|---|
| 2026.01.08 | ₩25,497 | ₩25,978 | ₩25,176 | ₩25,577 | +0.31% | 60.5만 |
|---|
| 2026.01.07 | ₩25,243 | ₩26,032 | ₩25,002 | ₩25,684 | +1.75% | 66.7만 |
|---|
| 2026.01.06 | ₩24,012 | ₩25,269 | ₩23,878 | ₩25,243 | +5.13% | 100.4만 |
|---|
| 2026.01.05 | ₩23,102 | ₩24,480 | ₩23,089 | ₩24,172 | +4.63% | 78.2만 |
|---|
| 2026.01.02 | ₩25,604 | ₩25,885 | ₩22,447 | ₩23,209 | -9.35% | 240만 |
|---|
| 2025.12.31 | ₩26,487 | ₩26,594 | ₩25,564 | ₩25,577 | -3.43% | 56.9만 |
|---|
| 2025.12.30 | ₩26,580 | ₩26,580 | ₩26,259 | ₩26,473 | -0.40% | 40.6만 |
|---|
| 2025.12.29 | ₩26,179 | ₩26,594 | ₩25,804 | ₩26,580 | +1.53% | 56.2만 |
|---|
| 2025.12.26 | ₩26,273 | ₩26,286 | ₩26,018 | ₩26,259 | -0.05% | 38.7만 |
|---|
| 2025.12.24 | ₩26,232 | ₩26,727 | ₩26,152 | ₩26,273 | +0.15% | 35.1만 |
|---|
| 2025.12.23 | ₩26,286 | ₩26,580 | ₩25,764 | ₩26,192 | -0.36% | 62.4만 |
|---|
| 2025.12.22 | ₩26,099 | ₩27,102 | ₩26,099 | ₩26,326 | +0.87% | 146.2만 |
|---|
| 2025.12.19 | ₩25,497 | ₩26,192 | ₩25,430 | ₩26,139 | +2.52% | 379.7만 |
|---|
| 2025.12.18 | ₩25,885 | ₩26,072 | ₩25,524 | ₩25,644 | -0.93% | 63.4만 |
|---|
| 2025.12.17 | ₩25,510 | ₩25,898 | ₩25,350 | ₩25,604 | +0.37% | 66.3만 |
|---|
| 2025.12.16 | ₩25,992 | ₩26,340 | ₩25,216 | ₩25,537 | -1.75% | 86.7만 |
|---|
| 2025.12.15 | ₩25,925 | ₩26,206 | ₩25,430 | ₩25,898 | -0.10% | 80.1만 |
|---|
| 2025.12.12 | ₩26,032 | ₩26,179 | ₩25,550 | ₩25,911 | -0.46% | 98.1만 |
|---|
| 2025.12.11 | ₩25,055 | ₩26,045 | ₩24,895 | ₩25,965 | +3.63% | 94.1만 |
|---|
| 2025.12.10 | ₩24,574 | ₩25,082 | ₩24,493 | ₩25,029 | +1.85% | 66.2만 |
|---|
| 2025.12.09 | ₩24,199 | ₩24,721 | ₩24,119 | ₩24,627 | +1.77% | 59.4만 |
|---|
| 2025.12.08 | ₩25,256 | ₩25,256 | ₩24,025 | ₩24,159 | -4.34% | 73.7만 |
|---|
| 2025.12.05 | ₩25,189 | ₩25,416 | ₩24,815 | ₩25,256 | +0.27% | 61.9만 |
|---|
| 2025.12.04 | ₩25,109 | ₩25,296 | ₩25,002 | ₩25,136 | +0.11% | 51.4만 |
|---|
| 2025.12.03 | ₩25,162 | ₩25,443 | ₩25,029 | ₩25,162 | 0.00% | 42.7만 |
|---|
| 2025.12.02 | ₩25,256 | ₩25,483 | ₩24,948 | ₩25,202 | -0.21% | 66.9만 |
|---|
| 2025.12.01 | ₩24,828 | ₩25,510 | ₩24,681 | ₩25,202 | +1.51% | 49.4만 |
|---|
| 2025.11.28 | ₩25,202 | ₩25,283 | ₩24,935 | ₩25,122 | -0.32% | 23.6만 |
|---|
| 2025.11.26 | ₩25,296 | ₩25,711 | ₩25,243 | ₩25,350 | +0.21% | 93.5만 |
|---|
| 2025.11.25 | ₩24,962 | ₩25,617 | ₩24,908 | ₩25,229 | +1.07% | 64.8만 |
|---|
| 2025.11.24 | ₩24,039 | ₩25,015 | ₩23,570 | ₩24,881 | +3.51% | 100.3만 |
|---|
| 2025.11.21 | ₩23,169 | ₩24,400 | ₩23,089 | ₩24,039 | +3.75% | 66.3만 |
|---|
| 2025.11.20 | ₩23,356 | ₩23,544 | ₩23,102 | ₩23,169 | -0.80% | 53.5만 |
|---|
| 2025.11.19 | ₩23,062 | ₩23,383 | ₩22,781 | ₩23,075 | +0.06% | 42.3만 |
|---|
| 2025.11.18 | ₩22,754 | ₩23,035 | ₩22,621 | ₩22,995 | +1.06% | 35만 |
|---|
| 2025.11.17 | ₩23,196 | ₩23,330 | ₩22,701 | ₩22,768 | -1.85% | 39.4만 |
|---|
| 2025.11.14 | ₩23,049 | ₩23,383 | ₩22,955 | ₩23,209 | +0.70% | 34.3만 |
|---|
| 2025.11.13 | ₩23,209 | ₩23,544 | ₩22,995 | ₩23,196 | -0.06% | 39.7만 |
|---|
| 2025.11.12 | ₩23,731 | ₩24,266 | ₩23,530 | ₩23,677 | -0.23% | 44.8만 |
|---|
| 2025.11.11 | ₩23,544 | ₩23,851 | ₩23,236 | ₩23,731 | +0.80% | 33.8만 |
|---|
| 2025.11.10 | ₩23,249 | ₩23,637 | ₩23,035 | ₩23,530 | +1.21% | 58.3만 |
|---|
| 2025.11.07 | ₩23,423 | ₩23,691 | ₩22,928 | ₩23,089 | -1.43% | 59만 |
|---|
| 2025.11.06 | ₩23,958 | ₩23,958 | ₩23,330 | ₩23,383 | -2.40% | 66만 |
|---|
| 2025.11.05 | ₩24,199 | ₩24,534 | ₩23,865 | ₩24,065 | -0.55% | 85.9만 |
|---|
| 2025.11.04 | ₩23,865 | ₩24,346 | ₩23,624 | ₩24,119 | +1.07% | 62.7만 |
|---|
| 2025.11.03 | ₩23,905 | ₩23,985 | ₩23,490 | ₩23,918 | +0.06% | 79만 |
|---|
| 2025.10.31 | ₩24,373 | ₩24,694 | ₩23,718 | ₩23,905 | -1.92% | 80.5만 |
|---|
| 2025.10.30 | ₩25,069 | ₩25,082 | ₩24,079 | ₩24,493 | -2.29% | 109.8만 |
|---|
| 2025.10.29 | ₩25,724 | ₩26,032 | ₩24,801 | ₩25,162 | -2.18% | 95.7만 |
|---|
| 2025.10.28 | ₩25,323 | ₩25,751 | ₩25,082 | ₩25,724 | +1.58% | 124만 |
|---|
| 2025.10.27 | ₩24,801 | ₩25,577 | ₩24,627 | ₩25,336 | +2.16% | 96만 |
|---|
| 2025.10.24 | ₩24,895 | ₩25,336 | ₩24,520 | ₩24,734 | -0.64% | 73.8만 |
|---|
| 2025.10.23 | ₩25,229 | ₩26,447 | ₩24,654 | ₩24,895 | -1.33% | 139.4만 |
|---|
| 2025.10.22 | ₩24,694 | ₩26,754 | ₩24,266 | ₩25,216 | +2.11% | 187.6만 |
|---|
| 2025.10.21 | ₩21,979 | ₩22,273 | ₩21,938 | ₩22,166 | +0.85% | 49.8만 |
|---|
| 2025.10.20 | ₩22,032 | ₩22,193 | ₩21,765 | ₩22,005 | -0.12% | 37.1만 |
|---|
| 2025.10.17 | ₩21,831 | ₩22,032 | ₩21,524 | ₩21,872 | +0.18% | 72.1만 |
|---|
| 2025.10.16 | ₩22,032 | ₩22,273 | ₩21,631 | ₩21,965 | -0.30% | 66.2만 |
|---|
| 2025.10.15 | ₩22,032 | ₩22,139 | ₩21,658 | ₩22,032 | 0.00% | 44.8만 |
|---|
| 2025.10.14 | ₩20,761 | ₩21,604 | ₩20,735 | ₩21,591 | +3.99% | 36.6만 |
|---|
| 2025.10.13 | ₩20,561 | ₩20,975 | ₩20,547 | ₩20,922 | +1.76% | 48.1만 |
|---|
| 2025.10.10 | ₩21,082 | ₩21,336 | ₩20,240 | ₩20,306 | -3.68% | 54.2만 |
|---|