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 | ₩27,670 | ₩27,790 | ₩27,350 | ₩27,483 | -0.68% | 44.6만 |
| 2026.10.08 | ₩27,430 | ₩27,657 | ₩27,043 | ₩27,577 | +0.54% | 84.4만 |
| 2026.10.07 | ₩28,204 | ₩28,578 | ₩27,697 | ₩27,750 | -1.61% | 112.9만 |
| 2026.10.06 | ₩28,551 | ₩28,845 | ₩28,017 | ₩28,204 | -1.22% | 56.3만 |
| 2026.10.05 | ₩27,790 | ₩28,431 | ₩27,283 | ₩28,284 | +1.78% | 76.5만 |
| 2026.10.02 | ₩27,777 | ₩28,017 | ₩27,630 | ₩27,857 | +0.29% | 59.8만 |
| 2026.10.01 | ₩27,456 | ₩27,683 | ₩26,923 | ₩27,470 | +0.05% | 119.5만 |
| 2026.09.30 | ₩27,897 | ₩27,910 | ₩27,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,296 |
| -2.15% |
| 67.8만 |
| 2026.09.29 | ₩27,990 | ₩28,017 | ₩27,617 | ₩27,897 | -0.33% | 51.3만 |
|---|
| 2026.09.28 | ₩27,803 | ₩28,164 | ₩27,630 | ₩27,737 | -0.24% | 57.3만 |
|---|
| 2026.09.25 | ₩28,030 | ₩28,137 | ₩27,777 | ₩28,097 | +0.24% | 40.1만 |
|---|
| 2026.09.24 | ₩28,351 | ₩28,564 | ₩27,803 | ₩27,990 | -1.27% | 93.7만 |
|---|
| 2026.09.23 | ₩28,791 | ₩28,991 | ₩28,257 | ₩28,364 | -1.48% | 56.7만 |
|---|
| 2026.09.22 | ₩28,698 | ₩28,898 | ₩28,191 | ₩28,791 | +0.33% | 142.3만 |
|---|
| 2026.09.21 | ₩28,831 | ₩28,951 | ₩28,391 | ₩28,431 | -1.39% | 73.6만 |
|---|
| 2026.09.18 | ₩28,364 | ₩28,698 | ₩28,044 | ₩28,658 | +1.04% | 153.4만 |
|---|
| 2026.09.17 | ₩29,485 | ₩29,525 | ₩28,604 | ₩28,684 | -2.72% | 72.4만 |
|---|
| 2026.09.16 | ₩29,245 | ₩29,899 | ₩29,138 | ₩29,218 | -0.09% | 63.3만 |
|---|
| 2026.09.15 | ₩29,392 | ₩29,445 | ₩29,072 | ₩29,245 | -0.50% | 48.2만 |
|---|
| 2026.09.14 | ₩29,512 | ₩29,539 | ₩29,072 | ₩29,419 | -0.32% | 48.3만 |
|---|
| 2026.09.11 | ₩29,472 | ₩29,512 | ₩29,192 | ₩29,338 | -0.45% | 54.9만 |
|---|
| 2026.09.10 | ₩29,272 | ₩29,739 | ₩29,031 | ₩29,152 | -0.41% | 39.3만 |
|---|
| 2026.09.09 | ₩28,951 | ₩29,419 | ₩28,538 | ₩29,405 | +1.57% | 50.8만 |
|---|
| 2026.09.08 | ₩28,818 | ₩29,352 | ₩28,471 | ₩29,072 | +0.88% | 63.6만 |
|---|
| 2026.09.04 | ₩28,551 | ₩29,272 | ₩28,364 | ₩29,125 | +2.01% | 59.4만 |
|---|
| 2026.09.03 | ₩29,472 | ₩29,846 | ₩28,911 | ₩28,978 | -1.68% | 58.2만 |
|---|
| 2026.09.02 | ₩29,152 | ₩29,726 | ₩28,805 | ₩29,058 | -0.32% | 55.9만 |
|---|
| 2026.09.01 | ₩29,058 | ₩29,766 | ₩28,898 | ₩29,125 | +0.23% | 53.7만 |
|---|
| 2026.08.31 | ₩29,846 | ₩29,846 | ₩29,138 | ₩29,352 | -1.65% | 63.2만 |
|---|
| 2026.08.28 | ₩30,620 | ₩30,700 | ₩29,726 | ₩29,952 | -2.18% | 63.3만 |
|---|
| 2026.08.27 | ₩30,460 | ₩30,660 | ₩30,059 | ₩30,620 | +0.53% | 36.2만 |
|---|
| 2026.08.26 | ₩30,607 | ₩30,833 | ₩30,259 | ₩30,580 | -0.09% | 48.5만 |
|---|
| 2026.08.25 | ₩30,540 | ₩30,647 | ₩30,019 | ₩30,620 | +0.26% | 40.7만 |
|---|
| 2026.08.24 | ₩30,326 | ₩30,927 | ₩29,979 | ₩30,433 | +0.35% | 55.9만 |
|---|
| 2026.08.21 | ₩30,927 | ₩30,927 | ₩29,939 | ₩30,393 | -1.73% | 46.2만 |
|---|
| 2026.08.20 | ₩30,300 | ₩30,820 | ₩30,300 | ₩30,700 | +1.32% | 74.7만 |
|---|
| 2026.08.19 | ₩30,179 | ₩31,568 | ₩30,099 | ₩30,607 | +1.42% | 106.5만 |
|---|
| 2026.08.18 | ₩29,031 | ₩29,619 | ₩29,018 | ₩29,285 | +0.87% | 59.4만 |
|---|
| 2026.08.17 | ₩28,658 | ₩28,965 | ₩28,511 | ₩28,818 | +0.56% | 78.8만 |
|---|
| 2026.08.14 | ₩28,057 | ₩29,005 | ₩28,017 | ₩28,818 | +2.71% | 83.8만 |
|---|
| 2026.08.13 | ₩28,110 | ₩28,578 | ₩28,017 | ₩28,151 | +0.14% | 70.9만 |
|---|
| 2026.08.12 | ₩27,897 | ₩28,631 | ₩27,496 | ₩27,763 | -0.48% | 86.7만 |
|---|
| 2026.08.11 | ₩28,885 | ₩29,165 | ₩27,924 | ₩27,977 | -3.14% | 72만 |
|---|
| 2026.08.10 | ₩29,859 | ₩29,926 | ₩29,045 | ₩29,085 | -2.59% | 72만 |
|---|
| 2026.08.07 | ₩29,432 | ₩30,366 | ₩29,432 | ₩29,672 | +0.82% | 78.6만 |
|---|
| 2026.08.06 | ₩30,006 | ₩30,406 | ₩29,419 | ₩29,432 | -1.91% | 110.7만 |
|---|
| 2026.08.05 | ₩30,700 | ₩30,967 | ₩30,059 | ₩30,486 | -0.70% | 78.8만 |
|---|
| 2026.08.04 | ₩31,287 | ₩31,341 | ₩30,860 | ₩30,900 | -1.24% | 86.3만 |
|---|
| 2026.08.03 | ₩31,100 | ₩31,915 | ₩31,047 | ₩31,247 | +0.47% | 51.9만 |
|---|
| 2026.07.31 | ₩30,500 | ₩31,114 | ₩30,340 | ₩31,100 | +1.97% | 56.1만 |
|---|
| 2026.07.30 | ₩31,274 | ₩31,461 | ₩30,580 | ₩30,807 | -1.49% | 59.9만 |
|---|
| 2026.07.29 | ₩31,314 | ₩31,541 | ₩30,740 | ₩31,274 | -0.13% | 75.3만 |
|---|
| 2026.07.28 | ₩30,994 | ₩32,021 | ₩30,380 | ₩31,701 | +2.28% | 104.8만 |
|---|
| 2026.07.27 | ₩30,473 | ₩31,020 | ₩30,473 | ₩30,633 | +0.53% | 71.7만 |
|---|
| 2026.07.24 | ₩29,926 | ₩30,833 | ₩29,846 | ₩30,353 | +1.43% | 93만 |
|---|
| 2026.07.23 | ₩31,100 | ₩31,100 | ₩29,645 | ₩29,939 | -3.73% | 128.2만 |
|---|
| 2026.07.22 | ₩32,061 | ₩33,236 | ₩28,377 | ₩31,447 | -1.92% | 168.4만 |
|---|
| 2026.07.21 | ₩33,116 | ₩33,503 | ₩32,569 | ₩33,103 | -0.04% | 77.2만 |
|---|
| 2026.07.20 | ₩33,823 | ₩34,157 | ₩33,169 | ₩33,303 | -1.54% | 76.8만 |
|---|
| 2026.07.17 | ₩33,049 | ₩33,810 | ₩33,049 | ₩33,783 | +2.22% | 57.2만 |
|---|
| 2026.07.16 | ₩32,515 | ₩33,356 | ₩32,195 | ₩33,356 | +2.59% | 76.9만 |
|---|
| 2026.07.15 | ₩32,075 | ₩32,822 | ₩32,075 | ₩32,515 | +1.37% | 72.2만 |
|---|
| 2026.07.14 | ₩32,088 | ₩32,248 | ₩31,461 | ₩32,008 | -0.25% | 44.5만 |
|---|
| 2026.07.13 | ₩31,915 | ₩32,449 | ₩31,794 | ₩32,088 | +0.54% | 50.5만 |
|---|
| 2026.07.10 | ₩32,449 | ₩32,942 | ₩31,434 | ₩31,754 | -2.14% | 56만 |
|---|
| 2026.07.09 | ₩31,915 | ₩32,408 | ₩31,875 | ₩32,208 | +0.92% | 58.8만 |
|---|
| 2026.07.08 | ₩32,689 | ₩33,329 | ₩31,768 | ₩31,888 | -2.45% | 74.8만 |
|---|
| 2026.07.07 | ₩32,916 | ₩32,969 | ₩32,288 | ₩32,555 | -1.09% | 55.6만 |
|---|
| 2026.07.06 | ₩33,636 | ₩34,371 | ₩32,649 | ₩32,862 | -2.30% | 53.2만 |
|---|
| 2026.07.02 | ₩33,303 | ₩33,730 | ₩32,809 | ₩33,570 | +0.80% | 70만 |
|---|
| 2026.07.01 | ₩32,782 | ₩34,104 | ₩32,649 | ₩33,516 | +2.24% | 57.4만 |
|---|
| 2026.06.30 | ₩32,595 | ₩33,249 | ₩32,182 | ₩32,782 | +0.57% | 61만 |
|---|
| 2026.06.29 | ₩32,368 | ₩32,756 | ₩31,701 | ₩32,702 | +1.03% | 48.2만 |
|---|
| 2026.06.26 | ₩31,528 | ₩32,729 | ₩31,421 | ₩32,449 | +2.92% | 234.6만 |
|---|
| 2026.06.25 | ₩31,354 | ₩31,941 | ₩31,301 | ₩31,541 | +0.60% | 46.6만 |
|---|
| 2026.06.24 | ₩30,273 | ₩31,594 | ₩30,233 | ₩31,474 | +3.97% | 88.3만 |
|---|
| 2026.06.23 | ₩30,126 | ₩30,607 | ₩29,779 | ₩30,233 | +0.35% | 59.8만 |
|---|
| 2026.06.22 | ₩30,460 | ₩31,034 | ₩30,033 | ₩30,086 | -1.23% | 104.2만 |
|---|
| 2026.06.18 | ₩30,259 | ₩30,673 | ₩29,952 | ₩30,620 | +1.19% | 168.7만 |
|---|
| 2026.06.17 | ₩29,979 | ₩30,340 | ₩29,712 | ₩29,859 | -0.40% | 73.6만 |
|---|
| 2026.06.16 | ₩30,113 | ₩30,406 | ₩29,645 | ₩30,113 | 0.00% | 50.3만 |
|---|
| 2026.06.15 | ₩30,193 | ₩30,206 | ₩29,632 | ₩29,752 | -1.46% | 65만 |
|---|
| 2026.06.12 | ₩28,858 | ₩29,872 | ₩28,831 | ₩29,872 | +3.52% | 52.5만 |
|---|
| 2026.06.11 | ₩28,551 | ₩28,965 | ₩28,244 | ₩28,805 | +0.89% | 62.2만 |
|---|
| 2026.06.10 | ₩28,471 | ₩29,232 | ₩28,417 | ₩28,444 | -0.09% | 76.2만 |
|---|
| 2026.06.09 | ₩27,550 | ₩28,511 | ₩27,550 | ₩28,444 | +3.25% | 53만 |
|---|
| 2026.06.08 | ₩27,296 | ₩27,657 | ₩27,230 | ₩27,403 | +0.39% | 43.8만 |
|---|
| 2026.06.05 | ₩27,363 | ₩27,603 | ₩26,949 | ₩27,189 | -0.63% | 51.7만 |
|---|
| 2026.06.04 | ₩27,470 | ₩27,710 | ₩27,109 | ₩27,296 | -0.63% | 71.7만 |
|---|
| 2026.06.03 | ₩26,949 | ₩27,056 | ₩26,562 | ₩26,949 | 0.00% | 63.8만 |
|---|
| 2026.06.02 | ₩26,696 | ₩27,069 | ₩26,242 | ₩27,016 | +1.20% | 68.5만 |
|---|
| 2026.06.01 | ₩27,350 | ₩27,523 | ₩25,921 | ₩26,616 | -2.68% | 73.5만 |
|---|
| 2026.05.29 | ₩27,723 | ₩28,351 | ₩27,416 | ₩27,496 | -0.82% | 92.7만 |
|---|
| 2026.05.28 | ₩27,403 | ₩27,737 | ₩27,310 | ₩27,670 | +0.97% | 47.1만 |
|---|
| 2026.05.27 | ₩27,443 | ₩27,990 | ₩27,296 | ₩27,496 | +0.19% | 51.7만 |
|---|
| 2026.05.26 | ₩27,283 | ₩27,496 | ₩26,923 | ₩27,123 | -0.59% | 101만 |
|---|
| 2026.05.22 | ₩27,016 | ₩27,563 | ₩26,842 | ₩27,270 | +0.94% | 50.6만 |
|---|
| 2026.05.21 | ₩27,350 | ₩27,363 | ₩26,709 | ₩26,976 | -1.37% | 46.8만 |
|---|
| 2026.05.20 | ₩27,750 | ₩28,137 | ₩27,470 | ₩27,790 | +0.14% | 58.7만 |
|---|
| 2026.05.19 | ₩28,431 | ₩28,524 | ₩27,737 | ₩27,750 | -2.39% | 72.8만 |
|---|
| 2026.05.18 | ₩28,404 | ₩29,245 | ₩28,404 | ₩28,751 | +1.22% | 46만 |
|---|
| 2026.05.15 | ₩28,711 | ₩28,978 | ₩28,351 | ₩28,364 | -1.21% | 42.7만 |
|---|
| 2026.05.14 | ₩28,845 | ₩29,619 | ₩28,618 | ₩28,845 | 0.00% | 37.2만 |
|---|
| 2026.05.13 | ₩29,525 | ₩29,565 | ₩28,257 | ₩28,698 | -2.80% | 63.8만 |
|---|
| 2026.05.12 | ₩29,806 | ₩30,059 | ₩28,871 | ₩29,525 | -0.94% | 41.3만 |
|---|
| 2026.05.11 | ₩30,780 | ₩30,847 | ₩29,632 | ₩29,832 | -3.08% | 53.2만 |
|---|
| 2026.05.08 | ₩29,899 | ₩30,833 | ₩29,686 | ₩30,780 | +2.95% | 45.2만 |
|---|
| 2026.05.07 | ₩29,552 | ₩30,193 | ₩29,472 | ₩29,779 | +0.77% | 74.5만 |
|---|
| 2026.05.06 | ₩29,352 | ₩30,019 | ₩29,085 | ₩29,459 | +0.36% | 60.5만 |
|---|
| 2026.05.05 | ₩28,431 | ₩29,258 | ₩28,391 | ₩29,005 | +2.02% | 55.2만 |
|---|
| 2026.05.04 | ₩28,324 | ₩28,818 | ₩28,044 | ₩28,177 | -0.52% | 65.5만 |
|---|
| 2026.05.01 | ₩28,831 | ₩29,232 | ₩28,044 | ₩28,431 | -1.39% | 51.8만 |
|---|
| 2026.04.30 | ₩28,484 | ₩28,751 | ₩27,884 | ₩28,578 | +0.33% | 55.1만 |
|---|
| 2026.04.29 | ₩28,951 | ₩29,379 | ₩28,351 | ₩28,471 | -1.66% | 90.8만 |
|---|
| 2026.04.28 | ₩29,098 | ₩29,312 | ₩28,591 | ₩28,791 | -1.06% | 73.6만 |
|---|
| 2026.04.27 | ₩29,686 | ₩30,046 | ₩28,818 | ₩28,965 | -2.43% | 68.4만 |
|---|
| 2026.04.24 | ₩28,845 | ₩30,420 | ₩28,751 | ₩29,926 | +3.75% | 99.4만 |
|---|
| 2026.04.23 | ₩30,553 | ₩30,553 | ₩28,284 | ₩28,778 | -5.81% | 160.7만 |
|---|
| 2026.04.22 | ₩32,035 | ₩32,555 | ₩29,192 | ₩30,553 | -4.63% | 259.5만 |
|---|
| 2026.04.21 | ₩25,815 | ₩26,255 | ₩25,641 | ₩25,828 | +0.05% | 101.3만 |
|---|
| 2026.04.20 | ₩25,508 | ₩25,988 | ₩25,508 | ₩25,788 | +1.10% | 45.1만 |
|---|
| 2026.04.17 | ₩25,321 | ₩25,935 | ₩25,040 | ₩25,588 | +1.05% | 44만 |
|---|
| 2026.04.16 | ₩25,708 | ₩26,015 | ₩24,827 | ₩24,987 | -2.80% | 43.6만 |
|---|
| 2026.04.15 | ₩25,281 | ₩25,735 | ₩25,267 | ₩25,708 | +1.69% | 41.3만 |
|---|
| 2026.04.14 | ₩25,614 | ₩26,175 | ₩25,267 | ₩25,401 | -0.83% | 75.7만 |
|---|
| 2026.04.13 | ₩25,801 | ₩25,961 | ₩25,214 | ₩25,614 | -0.72% | 67.5만 |
|---|
| 2026.04.10 | ₩25,668 | ₩26,188 | ₩25,588 | ₩26,015 | +1.35% | 52.7만 |
|---|
| 2026.04.09 | ₩25,454 | ₩25,868 | ₩25,281 | ₩25,801 | +1.36% | 53.1만 |
|---|
| 2026.04.08 | ₩25,948 | ₩26,375 | ₩25,494 | ₩25,628 | -1.23% | 128.5만 |
|---|
| 2026.04.07 | ₩25,000 | ₩25,468 | ₩24,947 | ₩25,121 | +0.48% | 62.4만 |
|---|
| 2026.04.06 | ₩24,520 | ₩25,121 | ₩24,520 | ₩25,081 | +2.29% | 74.2만 |
|---|
| 2026.04.02 | ₩23,492 | ₩24,520 | ₩23,025 | ₩24,493 | +4.26% | 67.2만 |
|---|
| 2026.04.01 | ₩24,774 | ₩25,147 | ₩23,826 | ₩23,826 | -3.83% | 55.8만 |
|---|
| 2026.03.31 | ₩25,161 | ₩25,548 | ₩24,133 | ₩24,760 | -1.59% | 47.5만 |
|---|
| 2026.03.30 | ₩24,867 | ₩25,161 | ₩24,680 | ₩24,960 | +0.38% | 55만 |
|---|
| 2026.03.27 | ₩25,508 | ₩25,548 | ₩24,613 | ₩24,680 | -3.24% | 43만 |
|---|
| 2026.03.26 | ₩25,988 | ₩26,309 | ₩25,361 | ₩25,508 | -1.85% | 42.2만 |
|---|
| 2026.03.25 | ₩26,148 | ₩26,575 | ₩25,721 | ₩26,282 | +0.51% | 43만 |
|---|
| 2026.03.24 | ₩25,761 | ₩26,122 | ₩25,534 | ₩25,868 | +0.41% | 55.1만 |
|---|
| 2026.03.23 | ₩26,068 | ₩26,469 | ₩25,761 | ₩26,068 | 0.00% | 62.8만 |
|---|
| 2026.03.20 | ₩25,574 | ₩26,202 | ₩25,027 | ₩25,321 | -0.99% | 205.9만 |
|---|
| 2026.03.19 | ₩25,721 | ₩26,562 | ₩25,241 | ₩25,574 | -0.57% | 106.3만 |
|---|
| 2026.03.18 | ₩26,335 | ₩26,482 | ₩25,881 | ₩25,961 | -1.42% | 84.7만 |
|---|
| 2026.03.17 | ₩26,909 | ₩27,590 | ₩26,509 | ₩26,549 | -1.34% | 75.9만 |
|---|
| 2026.03.16 | ₩26,322 | ₩27,083 | ₩26,322 | ₩26,882 | +2.13% | 70만 |
|---|
| 2026.03.13 | ₩26,068 | ₩26,696 | ₩25,214 | ₩26,082 | +0.05% | 94.5만 |
|---|
| 2026.03.12 | ₩26,375 | ₩26,776 | ₩25,881 | ₩25,921 | -1.72% | 44만 |
|---|
| 2026.03.11 | ₩26,696 | ₩27,029 | ₩26,268 | ₩26,749 | +0.20% | 36.7만 |
|---|
| 2026.03.10 | ₩27,416 | ₩27,577 | ₩26,802 | ₩26,882 | -1.95% | 56.3만 |
|---|
| 2026.03.09 | ₩27,256 | ₩27,617 | ₩26,482 | ₩27,550 | +1.08% | 52.5만 |
|---|
| 2026.03.06 | ₩27,456 | ₩27,710 | ₩27,069 | ₩27,563 | +0.39% | 47.6만 |
|---|
| 2026.03.05 | ₩28,030 | ₩28,377 | ₩27,750 | ₩28,004 | -0.10% | 36.1만 |
|---|
| 2026.03.04 | ₩28,631 | ₩29,072 | ₩28,177 | ₩28,444 | -0.65% | 56.6만 |
|---|
| 2026.03.03 | ₩28,444 | ₩28,898 | ₩27,830 | ₩28,431 | -0.05% | 75.1만 |
|---|
| 2026.03.02 | ₩28,684 | ₩29,886 | ₩28,671 | ₩29,659 | +3.40% | 58.4만 |
|---|
| 2026.02.27 | ₩28,778 | ₩29,072 | ₩28,551 | ₩29,058 | +0.97% | 71.1만 |
|---|
| 2026.02.26 | ₩28,805 | ₩29,152 | ₩28,538 | ₩29,045 | +0.83% | 65.1만 |
|---|
| 2026.02.25 | ₩28,805 | ₩29,005 | ₩28,244 | ₩28,805 | 0.00% | 63.7만 |
|---|
| 2026.02.24 | ₩28,004 | ₩28,618 | ₩27,857 | ₩28,564 | +2.00% | 101만 |
|---|
| 2026.02.23 | ₩27,296 | ₩27,790 | ₩26,909 | ₩27,777 | +1.76% | 114.2만 |
|---|
| 2026.02.20 | ₩27,230 | ₩28,070 | ₩27,109 | ₩27,550 | +1.18% | 110.2만 |
|---|
| 2026.02.19 | ₩26,923 | ₩27,350 | ₩26,776 | ₩26,989 | +0.25% | 59.6만 |
|---|
| 2026.02.18 | ₩27,817 | ₩28,604 | ₩26,522 | ₩27,083 | -2.64% | 111.8만 |
|---|
| 2026.02.17 | ₩28,604 | ₩28,831 | ₩27,296 | ₩27,937 | -2.33% | 129.7만 |
|---|
| 2026.02.13 | ₩28,471 | ₩28,845 | ₩27,924 | ₩28,818 | +1.22% | 69.6만 |
|---|
| 2026.02.12 | ₩30,286 | ₩30,673 | ₩28,044 | ₩28,484 | -5.95% | 169만 |
|---|
| 2026.02.11 | ₩27,350 | ₩30,019 | ₩26,749 | ₩29,739 | +8.74% | 336.4만 |
|---|
| 2026.02.10 | ₩25,267 | ₩25,895 | ₩25,267 | ₩25,681 | +1.64% | 45.2만 |
|---|
| 2026.02.09 | ₩25,708 | ₩26,175 | ₩25,214 | ₩25,307 | -1.56% | 38.6만 |
|---|
| 2026.02.06 | ₩26,108 | ₩26,455 | ₩25,775 | ₩25,895 | -0.82% | 78.6만 |
|---|
| 2026.02.05 | ₩25,788 | ₩26,215 | ₩25,654 | ₩26,002 | +0.83% | 60.8만 |
|---|
| 2026.02.04 | ₩25,721 | ₩26,042 | ₩25,428 | ₩25,761 | +0.16% | 50만 |
|---|
| 2026.02.03 | ₩25,628 | ₩25,761 | ₩25,214 | ₩25,681 | +0.21% | 71.4만 |
|---|
| 2026.02.02 | ₩25,054 | ₩25,895 | ₩24,854 | ₩25,668 | +2.45% | 60.4만 |
|---|
| 2026.01.30 | ₩24,600 | ₩25,454 | ₩24,386 | ₩25,121 | +2.12% | 112.2만 |
|---|
| 2026.01.29 | ₩24,814 | ₩25,307 | ₩24,653 | ₩24,854 | +0.16% | 56.3만 |
|---|
| 2026.01.28 | ₩25,014 | ₩25,147 | ₩24,680 | ₩24,760 | -1.01% | 39.4만 |
|---|
| 2026.01.27 | ₩25,388 | ₩25,414 | ₩24,693 | ₩24,880 | -2.00% | 35.7만 |
|---|
| 2026.01.26 | ₩25,201 | ₩25,548 | ₩25,107 | ₩25,481 | +1.11% | 54.1만 |
|---|
| 2026.01.23 | ₩25,214 | ₩25,614 | ₩25,094 | ₩25,241 | +0.11% | 43.5만 |
|---|
| 2026.01.22 | ₩25,428 | ₩25,735 | ₩25,227 | ₩25,374 | -0.21% | 46.7만 |
|---|
| 2026.01.21 | ₩25,227 | ₩25,414 | ₩24,894 | ₩25,361 | +0.53% | 46.8만 |
|---|
| 2026.01.20 | ₩25,267 | ₩25,801 | ₩25,027 | ₩25,134 | -0.53% | 53만 |
|---|
| 2026.01.16 | ₩25,654 | ₩25,935 | ₩25,454 | ₩25,481 | -0.68% | 47.6만 |
|---|
| 2026.01.15 | ₩25,081 | ₩25,868 | ₩24,854 | ₩25,788 | +2.82% | 50.7만 |
|---|
| 2026.01.14 | ₩25,601 | ₩25,708 | ₩24,934 | ₩25,081 | -2.03% | 48.2만 |
|---|
| 2026.01.13 | ₩25,948 | ₩26,122 | ₩25,508 | ₩25,735 | -0.82% | 35.1만 |
|---|
| 2026.01.12 | ₩25,641 | ₩26,148 | ₩25,481 | ₩25,935 | +1.15% | 46.4만 |
|---|
| 2026.01.09 | ₩25,481 | ₩25,841 | ₩25,241 | ₩25,775 | +1.15% | 55만 |
|---|
| 2026.01.08 | ₩25,441 | ₩25,921 | ₩25,121 | ₩25,521 | +0.31% | 60.5만 |
|---|
| 2026.01.07 | ₩25,187 | ₩25,975 | ₩24,947 | ₩25,628 | +1.75% | 66.7만 |
|---|
| 2026.01.06 | ₩23,959 | ₩25,214 | ₩23,826 | ₩25,187 | +5.13% | 100.4만 |
|---|
| 2026.01.05 | ₩23,052 | ₩24,426 | ₩23,038 | ₩24,119 | +4.63% | 78.2만 |
|---|
| 2026.01.02 | ₩25,548 | ₩25,828 | ₩22,398 | ₩23,158 | -9.35% | 240만 |
|---|
| 2025.12.31 | ₩26,429 | ₩26,535 | ₩25,508 | ₩25,521 | -3.43% | 56.9만 |
|---|
| 2025.12.30 | ₩26,522 | ₩26,522 | ₩26,202 | ₩26,415 | -0.40% | 40.6만 |
|---|
| 2025.12.29 | ₩26,122 | ₩26,535 | ₩25,748 | ₩26,522 | +1.53% | 56.2만 |
|---|
| 2025.12.26 | ₩26,215 | ₩26,228 | ₩25,961 | ₩26,202 | -0.05% | 38.7만 |
|---|
| 2025.12.24 | ₩26,175 | ₩26,669 | ₩26,095 | ₩26,215 | +0.15% | 35.1만 |
|---|
| 2025.12.23 | ₩26,228 | ₩26,522 | ₩25,708 | ₩26,135 | -0.36% | 62.4만 |
|---|
| 2025.12.22 | ₩26,042 | ₩27,043 | ₩26,042 | ₩26,268 | +0.87% | 146.2만 |
|---|
| 2025.12.19 | ₩25,441 | ₩26,135 | ₩25,374 | ₩26,082 | +2.52% | 379.7만 |
|---|
| 2025.12.18 | ₩25,828 | ₩26,015 | ₩25,468 | ₩25,588 | -0.93% | 63.4만 |
|---|
| 2025.12.17 | ₩25,454 | ₩25,841 | ₩25,294 | ₩25,548 | +0.37% | 66.3만 |
|---|
| 2025.12.16 | ₩25,935 | ₩26,282 | ₩25,161 | ₩25,481 | -1.75% | 86.7만 |
|---|
| 2025.12.15 | ₩25,868 | ₩26,148 | ₩25,374 | ₩25,841 | -0.10% | 80.1만 |
|---|
| 2025.12.12 | ₩25,975 | ₩26,122 | ₩25,494 | ₩25,855 | -0.46% | 98.1만 |
|---|
| 2025.12.11 | ₩25,000 | ₩25,988 | ₩24,840 | ₩25,908 | +3.63% | 94.1만 |
|---|
| 2025.12.10 | ₩24,520 | ₩25,027 | ₩24,440 | ₩24,974 | +1.85% | 66.2만 |
|---|
| 2025.12.09 | ₩24,146 | ₩24,667 | ₩24,066 | ₩24,573 | +1.77% | 59.4만 |
|---|
| 2025.12.08 | ₩25,201 | ₩25,201 | ₩23,973 | ₩24,106 | -4.34% | 73.7만 |
|---|
| 2025.12.05 | ₩25,134 | ₩25,361 | ₩24,760 | ₩25,201 | +0.27% | 61.9만 |
|---|
| 2025.12.04 | ₩25,054 | ₩25,241 | ₩24,947 | ₩25,081 | +0.11% | 51.4만 |
|---|
| 2025.12.03 | ₩25,107 | ₩25,388 | ₩24,974 | ₩25,107 | 0.00% | 42.7만 |
|---|
| 2025.12.02 | ₩25,201 | ₩25,428 | ₩24,894 | ₩25,147 | -0.21% | 66.9만 |
|---|
| 2025.12.01 | ₩24,774 | ₩25,454 | ₩24,627 | ₩25,147 | +1.51% | 49.4만 |
|---|
| 2025.11.28 | ₩25,147 | ₩25,227 | ₩24,880 | ₩25,067 | -0.32% | 23.6만 |
|---|
| 2025.11.26 | ₩25,241 | ₩25,654 | ₩25,187 | ₩25,294 | +0.21% | 93.5만 |
|---|
| 2025.11.25 | ₩24,907 | ₩25,561 | ₩24,854 | ₩25,174 | +1.07% | 64.8만 |
|---|
| 2025.11.24 | ₩23,986 | ₩24,960 | ₩23,519 | ₩24,827 | +3.51% | 100.3만 |
|---|
| 2025.11.21 | ₩23,118 | ₩24,346 | ₩23,038 | ₩23,986 | +3.75% | 66.3만 |
|---|
| 2025.11.20 | ₩23,305 | ₩23,492 | ₩23,052 | ₩23,118 | -0.80% | 53.5만 |
|---|
| 2025.11.19 | ₩23,012 | ₩23,332 | ₩22,731 | ₩23,025 | +0.06% | 42.3만 |
|---|
| 2025.11.18 | ₩22,705 | ₩22,985 | ₩22,571 | ₩22,945 | +1.06% | 35만 |
|---|
| 2025.11.17 | ₩23,145 | ₩23,279 | ₩22,651 | ₩22,718 | -1.85% | 39.4만 |
|---|
| 2025.11.14 | ₩22,998 | ₩23,332 | ₩22,905 | ₩23,158 | +0.70% | 34.3만 |
|---|
| 2025.11.13 | ₩23,158 | ₩23,492 | ₩22,945 | ₩23,145 | -0.06% | 39.7만 |
|---|
| 2025.11.12 | ₩23,679 | ₩24,213 | ₩23,479 | ₩23,626 | -0.23% | 44.8만 |
|---|
| 2025.11.11 | ₩23,492 | ₩23,799 | ₩23,185 | ₩23,679 | +0.80% | 33.8만 |
|---|
| 2025.11.10 | ₩23,198 | ₩23,586 | ₩22,985 | ₩23,479 | +1.21% | 58.3만 |
|---|
| 2025.11.07 | ₩23,372 | ₩23,639 | ₩22,878 | ₩23,038 | -1.43% | 59만 |
|---|
| 2025.11.06 | ₩23,906 | ₩23,906 | ₩23,279 | ₩23,332 | -2.40% | 66만 |
|---|
| 2025.11.05 | ₩24,146 | ₩24,480 | ₩23,812 | ₩24,013 | -0.55% | 85.9만 |
|---|
| 2025.11.04 | ₩23,812 | ₩24,293 | ₩23,572 | ₩24,066 | +1.07% | 62.7만 |
|---|
| 2025.11.03 | ₩23,853 | ₩23,933 | ₩23,439 | ₩23,866 | +0.06% | 79만 |
|---|
| 2025.10.31 | ₩24,320 | ₩24,640 | ₩23,666 | ₩23,853 | -1.92% | 80.5만 |
|---|
| 2025.10.30 | ₩25,014 | ₩25,027 | ₩24,026 | ₩24,440 | -2.29% | 109.8만 |
|---|
| 2025.10.29 | ₩25,668 | ₩25,975 | ₩24,747 | ₩25,107 | -2.18% | 95.7만 |
|---|
| 2025.10.28 | ₩25,267 | ₩25,695 | ₩25,027 | ₩25,668 | +1.58% | 124만 |
|---|
| 2025.10.27 | ₩24,747 | ₩25,521 | ₩24,573 | ₩25,281 | +2.16% | 96만 |
|---|
| 2025.10.24 | ₩24,840 | ₩25,281 | ₩24,467 | ₩24,680 | -0.64% | 73.8만 |
|---|
| 2025.10.23 | ₩25,174 | ₩26,389 | ₩24,600 | ₩24,840 | -1.33% | 139.4만 |
|---|
| 2025.10.22 | ₩24,640 | ₩26,696 | ₩24,213 | ₩25,161 | +2.11% | 187.6만 |
|---|
| 2025.10.21 | ₩21,930 | ₩22,224 | ₩21,890 | ₩22,117 | +0.85% | 49.8만 |
|---|
| 2025.10.20 | ₩21,984 | ₩22,144 | ₩21,717 | ₩21,957 | -0.12% | 37.1만 |
|---|
| 2025.10.17 | ₩21,784 | ₩21,984 | ₩21,477 | ₩21,824 | +0.18% | 72.1만 |
|---|
| 2025.10.16 | ₩21,984 | ₩22,224 | ₩21,583 | ₩21,917 | -0.30% | 66.2만 |
|---|
| 2025.10.15 | ₩21,984 | ₩22,091 | ₩21,610 | ₩21,984 | 0.00% | 44.8만 |
|---|
| 2025.10.14 | ₩20,716 | ₩21,557 | ₩20,689 | ₩21,543 | +3.99% | 36.6만 |
|---|
| 2025.10.13 | ₩20,516 | ₩20,929 | ₩20,502 | ₩20,876 | +1.76% | 48.1만 |
|---|
| 2025.10.10 | ₩21,036 | ₩21,290 | ₩20,195 | ₩20,262 | -3.68% | 54.2만 |
|---|