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 | ₩27,658 | ₩27,778 | ₩27,337 | ₩27,471 | -0.68% | 44.6만 |
| 2026.10.08 | ₩27,417 | ₩27,644 | ₩27,030 | ₩27,564 | +0.54% | 84.4만 |
| 2026.10.07 | ₩28,191 | ₩28,565 | ₩27,684 | ₩27,738 | -1.61% | 112.9만 |
| 2026.10.06 | ₩28,538 | ₩28,832 | ₩28,004 | ₩28,191 | -1.22% | 56.3만 |
| 2026.10.05 | ₩27,778 | ₩28,418 | ₩27,271 | ₩28,271 | +1.78% | 76.5만 |
| 2026.10.02 | ₩27,764 | ₩28,004 | ₩27,618 | ₩27,844 | +0.29% | 59.8만 |
| 2026.10.01 | ₩27,444 | ₩27,671 | ₩26,910 | ₩27,457 | +0.05% | 119.5만 |
| 2026.09.30 | ₩27,884 | ₩27,898 | ₩27,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,284 |
| -2.15% |
| 67.8만 |
| 2026.09.29 | ₩27,978 | ₩28,004 | ₩27,604 | ₩27,884 | -0.33% | 51.3만 |
|---|
| 2026.09.28 | ₩27,791 | ₩28,151 | ₩27,618 | ₩27,724 | -0.24% | 57.3만 |
|---|
| 2026.09.25 | ₩28,018 | ₩28,125 | ₩27,764 | ₩28,084 | +0.24% | 40.1만 |
|---|
| 2026.09.24 | ₩28,338 | ₩28,551 | ₩27,791 | ₩27,978 | -1.27% | 93.7만 |
|---|
| 2026.09.23 | ₩28,778 | ₩28,978 | ₩28,245 | ₩28,351 | -1.48% | 56.7만 |
|---|
| 2026.09.22 | ₩28,685 | ₩28,885 | ₩28,178 | ₩28,778 | +0.33% | 142.3만 |
|---|
| 2026.09.21 | ₩28,818 | ₩28,938 | ₩28,378 | ₩28,418 | -1.39% | 73.6만 |
|---|
| 2026.09.18 | ₩28,351 | ₩28,685 | ₩28,031 | ₩28,645 | +1.04% | 153.4만 |
|---|
| 2026.09.17 | ₩29,472 | ₩29,512 | ₩28,591 | ₩28,672 | -2.72% | 72.4만 |
|---|
| 2026.09.16 | ₩29,232 | ₩29,886 | ₩29,125 | ₩29,205 | -0.09% | 63.3만 |
|---|
| 2026.09.15 | ₩29,379 | ₩29,432 | ₩29,058 | ₩29,232 | -0.50% | 48.2만 |
|---|
| 2026.09.14 | ₩29,499 | ₩29,525 | ₩29,058 | ₩29,405 | -0.32% | 48.3만 |
|---|
| 2026.09.11 | ₩29,459 | ₩29,499 | ₩29,179 | ₩29,325 | -0.45% | 54.9만 |
|---|
| 2026.09.10 | ₩29,259 | ₩29,726 | ₩29,018 | ₩29,138 | -0.41% | 39.3만 |
|---|
| 2026.09.09 | ₩28,938 | ₩29,405 | ₩28,525 | ₩29,392 | +1.57% | 50.8만 |
|---|
| 2026.09.08 | ₩28,805 | ₩29,339 | ₩28,458 | ₩29,058 | +0.88% | 63.6만 |
|---|
| 2026.09.04 | ₩28,538 | ₩29,259 | ₩28,351 | ₩29,112 | +2.01% | 59.4만 |
|---|
| 2026.09.03 | ₩29,459 | ₩29,832 | ₩28,898 | ₩28,965 | -1.68% | 58.2만 |
|---|
| 2026.09.02 | ₩29,138 | ₩29,712 | ₩28,792 | ₩29,045 | -0.32% | 55.9만 |
|---|
| 2026.09.01 | ₩29,045 | ₩29,752 | ₩28,885 | ₩29,112 | +0.23% | 53.7만 |
|---|
| 2026.08.31 | ₩29,832 | ₩29,832 | ₩29,125 | ₩29,339 | -1.65% | 63.2만 |
|---|
| 2026.08.28 | ₩30,606 | ₩30,686 | ₩29,712 | ₩29,939 | -2.18% | 63.3만 |
|---|
| 2026.08.27 | ₩30,446 | ₩30,646 | ₩30,046 | ₩30,606 | +0.53% | 36.2만 |
|---|
| 2026.08.26 | ₩30,593 | ₩30,820 | ₩30,246 | ₩30,566 | -0.09% | 48.5만 |
|---|
| 2026.08.25 | ₩30,526 | ₩30,633 | ₩30,006 | ₩30,606 | +0.26% | 40.7만 |
|---|
| 2026.08.24 | ₩30,313 | ₩30,913 | ₩29,966 | ₩30,419 | +0.35% | 55.9만 |
|---|
| 2026.08.21 | ₩30,913 | ₩30,913 | ₩29,926 | ₩30,379 | -1.73% | 46.2만 |
|---|
| 2026.08.20 | ₩30,286 | ₩30,806 | ₩30,286 | ₩30,686 | +1.32% | 74.7만 |
|---|
| 2026.08.19 | ₩30,166 | ₩31,553 | ₩30,086 | ₩30,593 | +1.42% | 106.5만 |
|---|
| 2026.08.18 | ₩29,018 | ₩29,605 | ₩29,005 | ₩29,272 | +0.87% | 59.4만 |
|---|
| 2026.08.17 | ₩28,645 | ₩28,952 | ₩28,498 | ₩28,805 | +0.56% | 78.8만 |
|---|
| 2026.08.14 | ₩28,044 | ₩28,992 | ₩28,004 | ₩28,805 | +2.71% | 83.8만 |
|---|
| 2026.08.13 | ₩28,098 | ₩28,565 | ₩28,004 | ₩28,138 | +0.14% | 70.9만 |
|---|
| 2026.08.12 | ₩27,884 | ₩28,618 | ₩27,484 | ₩27,751 | -0.48% | 86.7만 |
|---|
| 2026.08.11 | ₩28,872 | ₩29,152 | ₩27,911 | ₩27,964 | -3.14% | 72만 |
|---|
| 2026.08.10 | ₩29,846 | ₩29,912 | ₩29,032 | ₩29,072 | -2.59% | 72만 |
|---|
| 2026.08.07 | ₩29,419 | ₩30,353 | ₩29,419 | ₩29,659 | +0.82% | 78.6만 |
|---|
| 2026.08.06 | ₩29,992 | ₩30,393 | ₩29,405 | ₩29,419 | -1.91% | 110.7만 |
|---|
| 2026.08.05 | ₩30,686 | ₩30,953 | ₩30,046 | ₩30,473 | -0.70% | 78.8만 |
|---|
| 2026.08.04 | ₩31,273 | ₩31,327 | ₩30,846 | ₩30,886 | -1.24% | 86.3만 |
|---|
| 2026.08.03 | ₩31,086 | ₩31,900 | ₩31,033 | ₩31,233 | +0.47% | 51.9만 |
|---|
| 2026.07.31 | ₩30,486 | ₩31,100 | ₩30,326 | ₩31,086 | +1.97% | 56.1만 |
|---|
| 2026.07.30 | ₩31,260 | ₩31,447 | ₩30,566 | ₩30,793 | -1.49% | 59.9만 |
|---|
| 2026.07.29 | ₩31,300 | ₩31,527 | ₩30,726 | ₩31,260 | -0.13% | 75.3만 |
|---|
| 2026.07.28 | ₩30,980 | ₩32,007 | ₩30,366 | ₩31,687 | +2.28% | 104.8만 |
|---|
| 2026.07.27 | ₩30,459 | ₩31,006 | ₩30,459 | ₩30,619 | +0.53% | 71.7만 |
|---|
| 2026.07.24 | ₩29,912 | ₩30,820 | ₩29,832 | ₩30,339 | +1.43% | 93만 |
|---|
| 2026.07.23 | ₩31,086 | ₩31,086 | ₩29,632 | ₩29,926 | -3.73% | 128.2만 |
|---|
| 2026.07.22 | ₩32,047 | ₩33,221 | ₩28,365 | ₩31,433 | -1.92% | 168.4만 |
|---|
| 2026.07.21 | ₩33,101 | ₩33,488 | ₩32,554 | ₩33,088 | -0.04% | 77.2만 |
|---|
| 2026.07.20 | ₩33,808 | ₩34,142 | ₩33,154 | ₩33,288 | -1.54% | 76.8만 |
|---|
| 2026.07.17 | ₩33,034 | ₩33,795 | ₩33,034 | ₩33,768 | +2.22% | 57.2만 |
|---|
| 2026.07.16 | ₩32,501 | ₩33,341 | ₩32,180 | ₩33,341 | +2.59% | 76.9만 |
|---|
| 2026.07.15 | ₩32,060 | ₩32,807 | ₩32,060 | ₩32,501 | +1.37% | 72.2만 |
|---|
| 2026.07.14 | ₩32,074 | ₩32,234 | ₩31,447 | ₩31,994 | -0.25% | 44.5만 |
|---|
| 2026.07.13 | ₩31,900 | ₩32,434 | ₩31,780 | ₩32,074 | +0.54% | 50.5만 |
|---|
| 2026.07.10 | ₩32,434 | ₩32,928 | ₩31,420 | ₩31,740 | -2.14% | 56만 |
|---|
| 2026.07.09 | ₩31,900 | ₩32,394 | ₩31,860 | ₩32,194 | +0.92% | 58.8만 |
|---|
| 2026.07.08 | ₩32,674 | ₩33,314 | ₩31,753 | ₩31,874 | -2.45% | 74.8만 |
|---|
| 2026.07.07 | ₩32,901 | ₩32,954 | ₩32,274 | ₩32,541 | -1.09% | 55.6만 |
|---|
| 2026.07.06 | ₩33,621 | ₩34,355 | ₩32,634 | ₩32,848 | -2.30% | 53.2만 |
|---|
| 2026.07.02 | ₩33,288 | ₩33,715 | ₩32,794 | ₩33,555 | +0.80% | 70만 |
|---|
| 2026.07.01 | ₩32,767 | ₩34,088 | ₩32,634 | ₩33,501 | +2.24% | 57.4만 |
|---|
| 2026.06.30 | ₩32,581 | ₩33,234 | ₩32,167 | ₩32,767 | +0.57% | 61만 |
|---|
| 2026.06.29 | ₩32,354 | ₩32,741 | ₩31,687 | ₩32,687 | +1.03% | 48.2만 |
|---|
| 2026.06.26 | ₩31,513 | ₩32,714 | ₩31,407 | ₩32,434 | +2.92% | 234.6만 |
|---|
| 2026.06.25 | ₩31,340 | ₩31,927 | ₩31,287 | ₩31,527 | +0.60% | 46.6만 |
|---|
| 2026.06.24 | ₩30,259 | ₩31,580 | ₩30,219 | ₩31,460 | +3.97% | 88.3만 |
|---|
| 2026.06.23 | ₩30,112 | ₩30,593 | ₩29,766 | ₩30,219 | +0.35% | 59.8만 |
|---|
| 2026.06.22 | ₩30,446 | ₩31,020 | ₩30,019 | ₩30,072 | -1.23% | 104.2만 |
|---|
| 2026.06.18 | ₩30,246 | ₩30,659 | ₩29,939 | ₩30,606 | +1.19% | 168.7만 |
|---|
| 2026.06.17 | ₩29,966 | ₩30,326 | ₩29,699 | ₩29,846 | -0.40% | 73.6만 |
|---|
| 2026.06.16 | ₩30,099 | ₩30,393 | ₩29,632 | ₩30,099 | 0.00% | 50.3만 |
|---|
| 2026.06.15 | ₩30,179 | ₩30,192 | ₩29,619 | ₩29,739 | -1.46% | 65만 |
|---|
| 2026.06.12 | ₩28,845 | ₩29,859 | ₩28,818 | ₩29,859 | +3.52% | 52.5만 |
|---|
| 2026.06.11 | ₩28,538 | ₩28,952 | ₩28,231 | ₩28,792 | +0.89% | 62.2만 |
|---|
| 2026.06.10 | ₩28,458 | ₩29,219 | ₩28,405 | ₩28,431 | -0.09% | 76.2만 |
|---|
| 2026.06.09 | ₩27,537 | ₩28,498 | ₩27,537 | ₩28,431 | +3.25% | 53만 |
|---|
| 2026.06.08 | ₩27,284 | ₩27,644 | ₩27,217 | ₩27,391 | +0.39% | 43.8만 |
|---|
| 2026.06.05 | ₩27,351 | ₩27,591 | ₩26,937 | ₩27,177 | -0.63% | 51.7만 |
|---|
| 2026.06.04 | ₩27,457 | ₩27,698 | ₩27,097 | ₩27,284 | -0.63% | 71.7만 |
|---|
| 2026.06.03 | ₩26,937 | ₩27,044 | ₩26,550 | ₩26,937 | 0.00% | 63.8만 |
|---|
| 2026.06.02 | ₩26,684 | ₩27,057 | ₩26,230 | ₩27,004 | +1.20% | 68.5만 |
|---|
| 2026.06.01 | ₩27,337 | ₩27,511 | ₩25,910 | ₩26,604 | -2.68% | 73.5만 |
|---|
| 2026.05.29 | ₩27,711 | ₩28,338 | ₩27,404 | ₩27,484 | -0.82% | 92.7만 |
|---|
| 2026.05.28 | ₩27,391 | ₩27,724 | ₩27,297 | ₩27,658 | +0.97% | 47.1만 |
|---|
| 2026.05.27 | ₩27,431 | ₩27,978 | ₩27,284 | ₩27,484 | +0.19% | 51.7만 |
|---|
| 2026.05.26 | ₩27,271 | ₩27,484 | ₩26,910 | ₩27,111 | -0.59% | 101만 |
|---|
| 2026.05.22 | ₩27,004 | ₩27,551 | ₩26,830 | ₩27,257 | +0.94% | 50.6만 |
|---|
| 2026.05.21 | ₩27,337 | ₩27,351 | ₩26,697 | ₩26,964 | -1.37% | 46.8만 |
|---|
| 2026.05.20 | ₩27,738 | ₩28,125 | ₩27,457 | ₩27,778 | +0.14% | 58.7만 |
|---|
| 2026.05.19 | ₩28,418 | ₩28,511 | ₩27,724 | ₩27,738 | -2.39% | 72.8만 |
|---|
| 2026.05.18 | ₩28,391 | ₩29,232 | ₩28,391 | ₩28,738 | +1.22% | 46만 |
|---|
| 2026.05.15 | ₩28,698 | ₩28,965 | ₩28,338 | ₩28,351 | -1.21% | 42.7만 |
|---|
| 2026.05.14 | ₩28,832 | ₩29,605 | ₩28,605 | ₩28,832 | 0.00% | 37.2만 |
|---|
| 2026.05.13 | ₩29,512 | ₩29,552 | ₩28,245 | ₩28,685 | -2.80% | 63.8만 |
|---|
| 2026.05.12 | ₩29,792 | ₩30,046 | ₩28,858 | ₩29,512 | -0.94% | 41.3만 |
|---|
| 2026.05.11 | ₩30,766 | ₩30,833 | ₩29,619 | ₩29,819 | -3.08% | 53.2만 |
|---|
| 2026.05.08 | ₩29,886 | ₩30,820 | ₩29,672 | ₩30,766 | +2.95% | 45.2만 |
|---|
| 2026.05.07 | ₩29,539 | ₩30,179 | ₩29,459 | ₩29,766 | +0.77% | 74.5만 |
|---|
| 2026.05.06 | ₩29,339 | ₩30,006 | ₩29,072 | ₩29,445 | +0.36% | 60.5만 |
|---|
| 2026.05.05 | ₩28,418 | ₩29,245 | ₩28,378 | ₩28,992 | +2.02% | 55.2만 |
|---|
| 2026.05.04 | ₩28,311 | ₩28,805 | ₩28,031 | ₩28,165 | -0.52% | 65.5만 |
|---|
| 2026.05.01 | ₩28,818 | ₩29,219 | ₩28,031 | ₩28,418 | -1.39% | 51.8만 |
|---|
| 2026.04.30 | ₩28,471 | ₩28,738 | ₩27,871 | ₩28,565 | +0.33% | 55.1만 |
|---|
| 2026.04.29 | ₩28,938 | ₩29,365 | ₩28,338 | ₩28,458 | -1.66% | 90.8만 |
|---|
| 2026.04.28 | ₩29,085 | ₩29,299 | ₩28,578 | ₩28,778 | -1.06% | 73.6만 |
|---|
| 2026.04.27 | ₩29,672 | ₩30,032 | ₩28,805 | ₩28,952 | -2.43% | 68.4만 |
|---|
| 2026.04.24 | ₩28,832 | ₩30,406 | ₩28,738 | ₩29,912 | +3.75% | 99.4만 |
|---|
| 2026.04.23 | ₩30,539 | ₩30,539 | ₩28,271 | ₩28,765 | -5.81% | 160.7만 |
|---|
| 2026.04.22 | ₩32,020 | ₩32,541 | ₩29,179 | ₩30,539 | -4.63% | 259.5만 |
|---|
| 2026.04.21 | ₩25,803 | ₩26,243 | ₩25,630 | ₩25,816 | +0.05% | 101.3만 |
|---|
| 2026.04.20 | ₩25,496 | ₩25,976 | ₩25,496 | ₩25,776 | +1.10% | 45.1만 |
|---|
| 2026.04.17 | ₩25,309 | ₩25,923 | ₩25,029 | ₩25,576 | +1.05% | 44만 |
|---|
| 2026.04.16 | ₩25,696 | ₩26,003 | ₩24,816 | ₩24,976 | -2.80% | 43.6만 |
|---|
| 2026.04.15 | ₩25,269 | ₩25,723 | ₩25,256 | ₩25,696 | +1.69% | 41.3만 |
|---|
| 2026.04.14 | ₩25,603 | ₩26,163 | ₩25,256 | ₩25,389 | -0.83% | 75.7만 |
|---|
| 2026.04.13 | ₩25,790 | ₩25,950 | ₩25,203 | ₩25,603 | -0.72% | 67.5만 |
|---|
| 2026.04.10 | ₩25,656 | ₩26,177 | ₩25,576 | ₩26,003 | +1.35% | 52.7만 |
|---|
| 2026.04.09 | ₩25,443 | ₩25,856 | ₩25,269 | ₩25,790 | +1.36% | 53.1만 |
|---|
| 2026.04.08 | ₩25,936 | ₩26,363 | ₩25,483 | ₩25,616 | -1.23% | 128.5만 |
|---|
| 2026.04.07 | ₩24,989 | ₩25,456 | ₩24,936 | ₩25,109 | +0.48% | 62.4만 |
|---|
| 2026.04.06 | ₩24,509 | ₩25,109 | ₩24,509 | ₩25,069 | +2.29% | 74.2만 |
|---|
| 2026.04.02 | ₩23,482 | ₩24,509 | ₩23,015 | ₩24,482 | +4.26% | 67.2만 |
|---|
| 2026.04.01 | ₩24,762 | ₩25,136 | ₩23,815 | ₩23,815 | -3.83% | 55.8만 |
|---|
| 2026.03.31 | ₩25,149 | ₩25,536 | ₩24,122 | ₩24,749 | -1.59% | 47.5만 |
|---|
| 2026.03.30 | ₩24,856 | ₩25,149 | ₩24,669 | ₩24,949 | +0.38% | 55만 |
|---|
| 2026.03.27 | ₩25,496 | ₩25,536 | ₩24,602 | ₩24,669 | -3.24% | 43만 |
|---|
| 2026.03.26 | ₩25,976 | ₩26,297 | ₩25,349 | ₩25,496 | -1.85% | 42.2만 |
|---|
| 2026.03.25 | ₩26,137 | ₩26,564 | ₩25,710 | ₩26,270 | +0.51% | 43만 |
|---|
| 2026.03.24 | ₩25,750 | ₩26,110 | ₩25,523 | ₩25,856 | +0.41% | 55.1만 |
|---|
| 2026.03.23 | ₩26,057 | ₩26,457 | ₩25,750 | ₩26,057 | 0.00% | 62.8만 |
|---|
| 2026.03.20 | ₩25,563 | ₩26,190 | ₩25,016 | ₩25,309 | -0.99% | 205.9만 |
|---|
| 2026.03.19 | ₩25,710 | ₩26,550 | ₩25,229 | ₩25,563 | -0.57% | 106.3만 |
|---|
| 2026.03.18 | ₩26,323 | ₩26,470 | ₩25,870 | ₩25,950 | -1.42% | 84.7만 |
|---|
| 2026.03.17 | ₩26,897 | ₩27,578 | ₩26,497 | ₩26,537 | -1.34% | 75.9만 |
|---|
| 2026.03.16 | ₩26,310 | ₩27,071 | ₩26,310 | ₩26,870 | +2.13% | 70만 |
|---|
| 2026.03.13 | ₩26,057 | ₩26,684 | ₩25,203 | ₩26,070 | +0.05% | 94.5만 |
|---|
| 2026.03.12 | ₩26,363 | ₩26,764 | ₩25,870 | ₩25,910 | -1.72% | 44만 |
|---|
| 2026.03.11 | ₩26,684 | ₩27,017 | ₩26,257 | ₩26,737 | +0.20% | 36.7만 |
|---|
| 2026.03.10 | ₩27,404 | ₩27,564 | ₩26,790 | ₩26,870 | -1.95% | 56.3만 |
|---|
| 2026.03.09 | ₩27,244 | ₩27,604 | ₩26,470 | ₩27,537 | +1.08% | 52.5만 |
|---|
| 2026.03.06 | ₩27,444 | ₩27,698 | ₩27,057 | ₩27,551 | +0.39% | 47.6만 |
|---|
| 2026.03.05 | ₩28,018 | ₩28,365 | ₩27,738 | ₩27,991 | -0.10% | 36.1만 |
|---|
| 2026.03.04 | ₩28,618 | ₩29,058 | ₩28,165 | ₩28,431 | -0.65% | 56.6만 |
|---|
| 2026.03.03 | ₩28,431 | ₩28,885 | ₩27,818 | ₩28,418 | -0.05% | 75.1만 |
|---|
| 2026.03.02 | ₩28,672 | ₩29,872 | ₩28,658 | ₩29,645 | +3.40% | 58.4만 |
|---|
| 2026.02.27 | ₩28,765 | ₩29,058 | ₩28,538 | ₩29,045 | +0.97% | 71.1만 |
|---|
| 2026.02.26 | ₩28,792 | ₩29,138 | ₩28,525 | ₩29,032 | +0.83% | 65.1만 |
|---|
| 2026.02.25 | ₩28,792 | ₩28,992 | ₩28,231 | ₩28,792 | 0.00% | 63.7만 |
|---|
| 2026.02.24 | ₩27,991 | ₩28,605 | ₩27,844 | ₩28,551 | +2.00% | 101만 |
|---|
| 2026.02.23 | ₩27,284 | ₩27,778 | ₩26,897 | ₩27,764 | +1.76% | 114.2만 |
|---|
| 2026.02.20 | ₩27,217 | ₩28,058 | ₩27,097 | ₩27,537 | +1.18% | 110.2만 |
|---|
| 2026.02.19 | ₩26,910 | ₩27,337 | ₩26,764 | ₩26,977 | +0.25% | 59.6만 |
|---|
| 2026.02.18 | ₩27,804 | ₩28,591 | ₩26,510 | ₩27,071 | -2.64% | 111.8만 |
|---|
| 2026.02.17 | ₩28,591 | ₩28,818 | ₩27,284 | ₩27,924 | -2.33% | 129.7만 |
|---|
| 2026.02.13 | ₩28,458 | ₩28,832 | ₩27,911 | ₩28,805 | +1.22% | 69.6만 |
|---|
| 2026.02.12 | ₩30,273 | ₩30,659 | ₩28,031 | ₩28,471 | -5.95% | 169만 |
|---|
| 2026.02.11 | ₩27,337 | ₩30,006 | ₩26,737 | ₩29,726 | +8.74% | 336.4만 |
|---|
| 2026.02.10 | ₩25,256 | ₩25,883 | ₩25,256 | ₩25,670 | +1.64% | 45.2만 |
|---|
| 2026.02.09 | ₩25,696 | ₩26,163 | ₩25,203 | ₩25,296 | -1.56% | 38.6만 |
|---|
| 2026.02.06 | ₩26,097 | ₩26,443 | ₩25,763 | ₩25,883 | -0.82% | 78.6만 |
|---|
| 2026.02.05 | ₩25,776 | ₩26,203 | ₩25,643 | ₩25,990 | +0.83% | 60.8만 |
|---|
| 2026.02.04 | ₩25,710 | ₩26,030 | ₩25,416 | ₩25,750 | +0.16% | 50만 |
|---|
| 2026.02.03 | ₩25,616 | ₩25,750 | ₩25,203 | ₩25,670 | +0.21% | 71.4만 |
|---|
| 2026.02.02 | ₩25,043 | ₩25,883 | ₩24,842 | ₩25,656 | +2.45% | 60.4만 |
|---|
| 2026.01.30 | ₩24,589 | ₩25,443 | ₩24,375 | ₩25,109 | +2.12% | 112.2만 |
|---|
| 2026.01.29 | ₩24,802 | ₩25,296 | ₩24,642 | ₩24,842 | +0.16% | 56.3만 |
|---|
| 2026.01.28 | ₩25,003 | ₩25,136 | ₩24,669 | ₩24,749 | -1.01% | 39.4만 |
|---|
| 2026.01.27 | ₩25,376 | ₩25,403 | ₩24,682 | ₩24,869 | -2.00% | 35.7만 |
|---|
| 2026.01.26 | ₩25,189 | ₩25,536 | ₩25,096 | ₩25,469 | +1.11% | 54.1만 |
|---|
| 2026.01.23 | ₩25,203 | ₩25,603 | ₩25,083 | ₩25,229 | +0.11% | 43.5만 |
|---|
| 2026.01.22 | ₩25,416 | ₩25,723 | ₩25,216 | ₩25,363 | -0.21% | 46.7만 |
|---|
| 2026.01.21 | ₩25,216 | ₩25,403 | ₩24,882 | ₩25,349 | +0.53% | 46.8만 |
|---|
| 2026.01.20 | ₩25,256 | ₩25,790 | ₩25,016 | ₩25,123 | -0.53% | 53만 |
|---|
| 2026.01.16 | ₩25,643 | ₩25,923 | ₩25,443 | ₩25,469 | -0.68% | 47.6만 |
|---|
| 2026.01.15 | ₩25,069 | ₩25,856 | ₩24,842 | ₩25,776 | +2.82% | 50.7만 |
|---|
| 2026.01.14 | ₩25,590 | ₩25,696 | ₩24,922 | ₩25,069 | -2.03% | 48.2만 |
|---|
| 2026.01.13 | ₩25,936 | ₩26,110 | ₩25,496 | ₩25,723 | -0.82% | 35.1만 |
|---|
| 2026.01.12 | ₩25,630 | ₩26,137 | ₩25,469 | ₩25,923 | +1.15% | 46.4만 |
|---|
| 2026.01.09 | ₩25,469 | ₩25,830 | ₩25,229 | ₩25,763 | +1.15% | 55만 |
|---|
| 2026.01.08 | ₩25,429 | ₩25,910 | ₩25,109 | ₩25,510 | +0.31% | 60.5만 |
|---|
| 2026.01.07 | ₩25,176 | ₩25,963 | ₩24,936 | ₩25,616 | +1.75% | 66.7만 |
|---|
| 2026.01.06 | ₩23,949 | ₩25,203 | ₩23,815 | ₩25,176 | +5.13% | 100.4만 |
|---|
| 2026.01.05 | ₩23,041 | ₩24,415 | ₩23,028 | ₩24,109 | +4.63% | 78.2만 |
|---|
| 2026.01.02 | ₩25,536 | ₩25,816 | ₩22,388 | ₩23,148 | -9.35% | 240만 |
|---|
| 2025.12.31 | ₩26,417 | ₩26,523 | ₩25,496 | ₩25,510 | -3.43% | 56.9만 |
|---|
| 2025.12.30 | ₩26,510 | ₩26,510 | ₩26,190 | ₩26,403 | -0.40% | 40.6만 |
|---|
| 2025.12.29 | ₩26,110 | ₩26,523 | ₩25,736 | ₩26,510 | +1.53% | 56.2만 |
|---|
| 2025.12.26 | ₩26,203 | ₩26,217 | ₩25,950 | ₩26,190 | -0.05% | 38.7만 |
|---|
| 2025.12.24 | ₩26,163 | ₩26,657 | ₩26,083 | ₩26,203 | +0.15% | 35.1만 |
|---|
| 2025.12.23 | ₩26,217 | ₩26,510 | ₩25,696 | ₩26,123 | -0.36% | 62.4만 |
|---|
| 2025.12.22 | ₩26,030 | ₩27,030 | ₩26,030 | ₩26,257 | +0.87% | 146.2만 |
|---|
| 2025.12.19 | ₩25,429 | ₩26,123 | ₩25,363 | ₩26,070 | +2.52% | 379.7만 |
|---|
| 2025.12.18 | ₩25,816 | ₩26,003 | ₩25,456 | ₩25,576 | -0.93% | 63.4만 |
|---|
| 2025.12.17 | ₩25,443 | ₩25,830 | ₩25,283 | ₩25,536 | +0.37% | 66.3만 |
|---|
| 2025.12.16 | ₩25,923 | ₩26,270 | ₩25,149 | ₩25,469 | -1.75% | 86.7만 |
|---|
| 2025.12.15 | ₩25,856 | ₩26,137 | ₩25,363 | ₩25,830 | -0.10% | 80.1만 |
|---|
| 2025.12.12 | ₩25,963 | ₩26,110 | ₩25,483 | ₩25,843 | -0.46% | 98.1만 |
|---|
| 2025.12.11 | ₩24,989 | ₩25,976 | ₩24,829 | ₩25,896 | +3.63% | 94.1만 |
|---|
| 2025.12.10 | ₩24,509 | ₩25,016 | ₩24,429 | ₩24,963 | +1.85% | 66.2만 |
|---|
| 2025.12.09 | ₩24,135 | ₩24,656 | ₩24,055 | ₩24,562 | +1.77% | 59.4만 |
|---|
| 2025.12.08 | ₩25,189 | ₩25,189 | ₩23,962 | ₩24,095 | -4.34% | 73.7만 |
|---|
| 2025.12.05 | ₩25,123 | ₩25,349 | ₩24,749 | ₩25,189 | +0.27% | 61.9만 |
|---|
| 2025.12.04 | ₩25,043 | ₩25,229 | ₩24,936 | ₩25,069 | +0.11% | 51.4만 |
|---|
| 2025.12.03 | ₩25,096 | ₩25,376 | ₩24,963 | ₩25,096 | 0.00% | 42.7만 |
|---|
| 2025.12.02 | ₩25,189 | ₩25,416 | ₩24,882 | ₩25,136 | -0.21% | 66.9만 |
|---|
| 2025.12.01 | ₩24,762 | ₩25,443 | ₩24,616 | ₩25,136 | +1.51% | 49.4만 |
|---|
| 2025.11.28 | ₩25,136 | ₩25,216 | ₩24,869 | ₩25,056 | -0.32% | 23.6만 |
|---|
| 2025.11.26 | ₩25,229 | ₩25,643 | ₩25,176 | ₩25,283 | +0.21% | 93.5만 |
|---|
| 2025.11.25 | ₩24,896 | ₩25,550 | ₩24,842 | ₩25,163 | +1.07% | 64.8만 |
|---|
| 2025.11.24 | ₩23,975 | ₩24,949 | ₩23,508 | ₩24,816 | +3.51% | 100.3만 |
|---|
| 2025.11.21 | ₩23,108 | ₩24,335 | ₩23,028 | ₩23,975 | +3.75% | 66.3만 |
|---|
| 2025.11.20 | ₩23,295 | ₩23,482 | ₩23,041 | ₩23,108 | -0.80% | 53.5만 |
|---|
| 2025.11.19 | ₩23,001 | ₩23,321 | ₩22,721 | ₩23,015 | +0.06% | 42.3만 |
|---|
| 2025.11.18 | ₩22,694 | ₩22,975 | ₩22,561 | ₩22,935 | +1.06% | 35만 |
|---|
| 2025.11.17 | ₩23,135 | ₩23,268 | ₩22,641 | ₩22,708 | -1.85% | 39.4만 |
|---|
| 2025.11.14 | ₩22,988 | ₩23,321 | ₩22,895 | ₩23,148 | +0.70% | 34.3만 |
|---|
| 2025.11.13 | ₩23,148 | ₩23,482 | ₩22,935 | ₩23,135 | -0.06% | 39.7만 |
|---|
| 2025.11.12 | ₩23,668 | ₩24,202 | ₩23,468 | ₩23,615 | -0.23% | 44.8만 |
|---|
| 2025.11.11 | ₩23,482 | ₩23,788 | ₩23,175 | ₩23,668 | +0.80% | 33.8만 |
|---|
| 2025.11.10 | ₩23,188 | ₩23,575 | ₩22,975 | ₩23,468 | +1.21% | 58.3만 |
|---|
| 2025.11.07 | ₩23,361 | ₩23,628 | ₩22,868 | ₩23,028 | -1.43% | 59만 |
|---|
| 2025.11.06 | ₩23,895 | ₩23,895 | ₩23,268 | ₩23,321 | -2.40% | 66만 |
|---|
| 2025.11.05 | ₩24,135 | ₩24,469 | ₩23,802 | ₩24,002 | -0.55% | 85.9만 |
|---|
| 2025.11.04 | ₩23,802 | ₩24,282 | ₩23,562 | ₩24,055 | +1.07% | 62.7만 |
|---|
| 2025.11.03 | ₩23,842 | ₩23,922 | ₩23,428 | ₩23,855 | +0.06% | 79만 |
|---|
| 2025.10.31 | ₩24,309 | ₩24,629 | ₩23,655 | ₩23,842 | -1.92% | 80.5만 |
|---|
| 2025.10.30 | ₩25,003 | ₩25,016 | ₩24,015 | ₩24,429 | -2.29% | 109.8만 |
|---|
| 2025.10.29 | ₩25,656 | ₩25,963 | ₩24,736 | ₩25,096 | -2.18% | 95.7만 |
|---|
| 2025.10.28 | ₩25,256 | ₩25,683 | ₩25,016 | ₩25,656 | +1.58% | 124만 |
|---|
| 2025.10.27 | ₩24,736 | ₩25,510 | ₩24,562 | ₩25,269 | +2.16% | 96만 |
|---|
| 2025.10.24 | ₩24,829 | ₩25,269 | ₩24,456 | ₩24,669 | -0.64% | 73.8만 |
|---|
| 2025.10.23 | ₩25,163 | ₩26,377 | ₩24,589 | ₩24,829 | -1.33% | 139.4만 |
|---|
| 2025.10.22 | ₩24,629 | ₩26,684 | ₩24,202 | ₩25,149 | +2.11% | 187.6만 |
|---|
| 2025.10.21 | ₩21,921 | ₩22,214 | ₩21,881 | ₩22,107 | +0.85% | 49.8만 |
|---|
| 2025.10.20 | ₩21,974 | ₩22,134 | ₩21,707 | ₩21,947 | -0.12% | 37.1만 |
|---|
| 2025.10.17 | ₩21,774 | ₩21,974 | ₩21,467 | ₩21,814 | +0.18% | 72.1만 |
|---|
| 2025.10.16 | ₩21,974 | ₩22,214 | ₩21,574 | ₩21,907 | -0.30% | 66.2만 |
|---|
| 2025.10.15 | ₩21,974 | ₩22,081 | ₩21,600 | ₩21,974 | 0.00% | 44.8만 |
|---|
| 2025.10.14 | ₩20,706 | ₩21,547 | ₩20,680 | ₩21,534 | +3.99% | 36.6만 |
|---|
| 2025.10.13 | ₩20,506 | ₩20,920 | ₩20,493 | ₩20,867 | +1.76% | 48.1만 |
|---|
| 2025.10.10 | ₩21,027 | ₩21,280 | ₩20,186 | ₩20,253 | -3.68% | 54.2만 |
|---|