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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩27,918 | ₩28,977 | ₩27,167 | ₩27,609 | -1.10% | 374.7만 |
| 2026.09.28–2026.10.02 | ₩27,931 | ₩28,293 | ₩27,046 | ₩27,985 | +0.19% | 355.7만 |
| 2026.09.21–2026.09.25 | ₩28,963 | ₩29,124 | ₩27,904 | ₩28,226 | -2.55% | 406.3만 |
| 2026.09.14–2026.09.18 | ₩29,647 | ₩30,036 | ₩28,172 | ₩28,789 | -2.89% | 385.5만 |
| 2026.09.08–2026.09.11 | ₩28,950 | ₩29,875 | ₩28,601 | ₩29,473 | +1.81% | 208.5만 |
| 2026.08.31–2026.09.04 | ₩29,983 | ₩29,983 | ₩28,494 | ₩29,258 | -2.42% | 290.3만 |
| 2026.08.24–2026.08.28 | ₩30,465 | ₩31,069 | ₩29,862 | ₩30,090 | -1.23% | 244.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,789 |
| ₩31,712 |
| ₩28,642 |
| ₩30,532 |
| +6.05% |
| 365.6만 |
| 2026.08.10–2026.08.14 | ₩29,996 | ₩30,063 | ₩27,623 | ₩28,950 | -3.49% | 385.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,243 | ₩32,061 | ₩29,553 | ₩29,808 | -4.59% | 406.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,613 | ₩32,168 | ₩30,479 | ₩31,243 | +2.06% | 367.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,978 | ₩34,314 | ₩28,508 | ₩30,492 | -10.26% | 543.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,061 | ₩33,965 | ₩31,605 | ₩33,938 | +5.86% | 301.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,791 | ₩34,528 | ₩31,578 | ₩31,900 | -5.60% | 298.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,517 | ₩34,260 | ₩31,846 | ₩33,724 | +3.71% | 236.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,599 | ₩32,879 | ₩29,915 | ₩32,597 | +6.53% | 533.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,331 | ₩30,814 | ₩29,768 | ₩30,760 | +1.41% | 357.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,421 | ₩30,009 | ₩27,354 | ₩30,009 | +9.44% | 287.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,475 | ₩27,837 | ₩26,040 | ₩27,314 | -0.59% | 329.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,408 | ₩28,481 | ₩27,046 | ₩27,623 | +0.78% | 292.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,534 | ₩29,379 | ₩26,831 | ₩27,395 | -3.99% | 275만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,921 | ₩30,988 | ₩28,387 | ₩28,494 | -7.85% | 238.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,454 | ₩30,975 | ₩28,172 | ₩30,921 | +8.67% | 300.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,822 | ₩30,184 | ₩28,011 | ₩28,561 | -4.23% | 339.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,625 | ₩32,705 | ₩25,625 | ₩30,063 | +17.32% | 665.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,920 | ₩26,295 | ₩24,941 | ₩25,705 | -0.83% | 272.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,632 | ₩26,496 | ₩24,632 | ₩26,134 | +6.10% | 370.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,981 | ₩25,665 | ₩23,131 | ₩24,606 | -1.50% | 225.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,188 | ₩26,697 | ₩24,726 | ₩24,793 | -5.33% | 246.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,443 | ₩27,716 | ₩25,142 | ₩25,437 | -3.80% | 542.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,381 | ₩27,743 | ₩25,330 | ₩26,201 | -4.31% | 284만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,816 | ₩30,023 | ₩27,193 | ₩27,690 | -3.91% | 273.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,421 | ₩29,285 | ₩27,033 | ₩29,191 | +6.45% | 415만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,735 | ₩28,963 | ₩26,644 | ₩27,676 | -3.69% | 411.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,826 | ₩30,814 | ₩25,330 | ₩28,950 | +12.10% | 658.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,169 | ₩26,577 | ₩24,968 | ₩26,013 | +3.36% | 321.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,316 | ₩25,665 | ₩24,498 | ₩25,236 | -0.32% | 297.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,383 | ₩25,920 | ₩25,008 | ₩25,356 | -0.11% | 190.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,759 | ₩26,268 | ₩24,968 | ₩25,598 | -0.62% | 227.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,157 | ₩26,094 | ₩23,144 | ₩25,893 | +11.81% | 360.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,241 | ₩26,657 | ₩22,500 | ₩23,265 | -11.34% | 393.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,161 | ₩27,167 | ₩25,826 | ₩26,322 | +0.62% | 282.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,987 | ₩26,402 | ₩25,276 | ₩26,201 | +0.83% | 676.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,316 | ₩26,241 | ₩24,083 | ₩25,973 | +2.60% | 391.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,887 | ₩25,571 | ₩24,740 | ₩25,316 | +1.72% | 272.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,096 | ₩25,772 | ₩23,627 | ₩25,182 | +4.51% | 282.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,251 | ₩24,458 | ₩22,675 | ₩24,096 | +3.63% | 236.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,305 | ₩24,324 | ₩23,010 | ₩23,265 | -0.17% | 210.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,962 | ₩24,592 | ₩22,983 | ₩23,144 | -3.41% | 352.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,860 | ₩26,094 | ₩23,774 | ₩23,962 | -3.61% | 506만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,085 | ₩26,818 | ₩21,816 | ₩24,793 | +12.26% | 487.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,610 | ₩22,326 | ₩20,596 | ₩21,924 | +6.38% | 267.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,133 | ₩21,387 | ₩20,288 | ₩20,355 | -3.68% | 54.2만 |
|---|