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 | ₩27,797 | ₩27,918 | ₩27,475 | ₩27,609 | -0.68% | 44.6만 |
| 2026.10.08 | ₩27,555 | ₩27,783 | ₩27,167 | ₩27,703 | +0.54% | 84.4만 |
| 2026.10.07 | ₩28,333 | ₩28,709 | ₩27,824 | ₩27,877 | -1.61% | 112.9만 |
| 2026.10.06 | ₩28,682 | ₩28,977 | ₩28,145 | ₩28,333 | -1.22% | 56.3만 |
| 2026.10.05 | ₩27,918 | ₩28,561 | ₩27,408 | ₩28,414 | +1.78% | 76.5만 |
| 2026.10.02 | ₩27,904 | ₩28,145 | ₩27,757 | ₩27,985 | +0.29% | 59.8만 |
| 2026.10.01 | ₩27,582 | ₩27,810 | ₩27,046 | ₩27,596 | +0.05% | 119.5만 |
| 2026.09.30 | ₩28,025 | ₩28,038 | ₩27,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,421 |
| -2.15% |
| 67.8만 |
| 2026.09.29 | ₩28,119 | ₩28,145 | ₩27,743 | ₩28,025 | -0.33% | 51.3만 |
|---|
| 2026.09.28 | ₩27,931 | ₩28,293 | ₩27,757 | ₩27,864 | -0.24% | 57.3만 |
|---|
| 2026.09.25 | ₩28,159 | ₩28,266 | ₩27,904 | ₩28,226 | +0.24% | 40.1만 |
|---|
| 2026.09.24 | ₩28,481 | ₩28,695 | ₩27,931 | ₩28,119 | -1.27% | 93.7만 |
|---|
| 2026.09.23 | ₩28,923 | ₩29,124 | ₩28,387 | ₩28,494 | -1.48% | 56.7만 |
|---|
| 2026.09.22 | ₩28,829 | ₩29,030 | ₩28,320 | ₩28,923 | +0.33% | 142.3만 |
|---|
| 2026.09.21 | ₩28,963 | ₩29,084 | ₩28,521 | ₩28,561 | -1.39% | 73.6만 |
|---|
| 2026.09.18 | ₩28,494 | ₩28,829 | ₩28,172 | ₩28,789 | +1.04% | 153.4만 |
|---|
| 2026.09.17 | ₩29,620 | ₩29,661 | ₩28,735 | ₩28,816 | -2.72% | 72.4만 |
|---|
| 2026.09.16 | ₩29,379 | ₩30,036 | ₩29,272 | ₩29,352 | -0.09% | 63.3만 |
|---|
| 2026.09.15 | ₩29,527 | ₩29,580 | ₩29,205 | ₩29,379 | -0.50% | 48.2만 |
|---|
| 2026.09.14 | ₩29,647 | ₩29,674 | ₩29,205 | ₩29,553 | -0.32% | 48.3만 |
|---|
| 2026.09.11 | ₩29,607 | ₩29,647 | ₩29,325 | ₩29,473 | -0.45% | 54.9만 |
|---|
| 2026.09.10 | ₩29,406 | ₩29,875 | ₩29,165 | ₩29,285 | -0.41% | 39.3만 |
|---|
| 2026.09.09 | ₩29,084 | ₩29,553 | ₩28,668 | ₩29,540 | +1.57% | 50.8만 |
|---|
| 2026.09.08 | ₩28,950 | ₩29,486 | ₩28,601 | ₩29,205 | +0.88% | 63.6만 |
|---|
| 2026.09.04 | ₩28,682 | ₩29,406 | ₩28,494 | ₩29,258 | +2.01% | 59.4만 |
|---|
| 2026.09.03 | ₩29,607 | ₩29,983 | ₩29,044 | ₩29,111 | -1.68% | 58.2만 |
|---|
| 2026.09.02 | ₩29,285 | ₩29,862 | ₩28,937 | ₩29,191 | -0.32% | 55.9만 |
|---|
| 2026.09.01 | ₩29,191 | ₩29,902 | ₩29,030 | ₩29,258 | +0.23% | 53.7만 |
|---|
| 2026.08.31 | ₩29,983 | ₩29,983 | ₩29,272 | ₩29,486 | -1.65% | 63.2만 |
|---|
| 2026.08.28 | ₩30,760 | ₩30,841 | ₩29,862 | ₩30,090 | -2.18% | 63.3만 |
|---|
| 2026.08.27 | ₩30,599 | ₩30,800 | ₩30,197 | ₩30,760 | +0.53% | 36.2만 |
|---|
| 2026.08.26 | ₩30,747 | ₩30,975 | ₩30,398 | ₩30,720 | -0.09% | 48.5만 |
|---|
| 2026.08.25 | ₩30,680 | ₩30,787 | ₩30,157 | ₩30,760 | +0.26% | 40.7만 |
|---|
| 2026.08.24 | ₩30,465 | ₩31,069 | ₩30,117 | ₩30,573 | +0.35% | 55.9만 |
|---|
| 2026.08.21 | ₩31,069 | ₩31,069 | ₩30,076 | ₩30,532 | -1.73% | 46.2만 |
|---|
| 2026.08.20 | ₩30,438 | ₩30,961 | ₩30,438 | ₩30,841 | +1.32% | 74.7만 |
|---|
| 2026.08.19 | ₩30,318 | ₩31,712 | ₩30,237 | ₩30,747 | +1.42% | 106.5만 |
|---|
| 2026.08.18 | ₩29,165 | ₩29,755 | ₩29,151 | ₩29,419 | +0.87% | 59.4만 |
|---|
| 2026.08.17 | ₩28,789 | ₩29,098 | ₩28,642 | ₩28,950 | +0.56% | 78.8만 |
|---|
| 2026.08.14 | ₩28,186 | ₩29,138 | ₩28,145 | ₩28,950 | +2.71% | 83.8만 |
|---|
| 2026.08.13 | ₩28,239 | ₩28,709 | ₩28,145 | ₩28,280 | +0.14% | 70.9만 |
|---|
| 2026.08.12 | ₩28,025 | ₩28,762 | ₩27,623 | ₩27,891 | -0.48% | 86.7만 |
|---|
| 2026.08.11 | ₩29,017 | ₩29,299 | ₩28,052 | ₩28,105 | -3.14% | 72만 |
|---|
| 2026.08.10 | ₩29,996 | ₩30,063 | ₩29,178 | ₩29,218 | -2.59% | 72만 |
|---|
| 2026.08.07 | ₩29,567 | ₩30,505 | ₩29,567 | ₩29,808 | +0.82% | 78.6만 |
|---|
| 2026.08.06 | ₩30,143 | ₩30,546 | ₩29,553 | ₩29,567 | -1.91% | 110.7만 |
|---|
| 2026.08.05 | ₩30,841 | ₩31,109 | ₩30,197 | ₩30,626 | -0.70% | 78.8만 |
|---|
| 2026.08.04 | ₩31,431 | ₩31,484 | ₩31,002 | ₩31,042 | -1.24% | 86.3만 |
|---|
| 2026.08.03 | ₩31,243 | ₩32,061 | ₩31,189 | ₩31,390 | +0.47% | 51.9만 |
|---|
| 2026.07.31 | ₩30,640 | ₩31,256 | ₩30,479 | ₩31,243 | +1.97% | 56.1만 |
|---|
| 2026.07.30 | ₩31,417 | ₩31,605 | ₩30,720 | ₩30,948 | -1.49% | 59.9만 |
|---|
| 2026.07.29 | ₩31,458 | ₩31,685 | ₩30,881 | ₩31,417 | -0.13% | 75.3만 |
|---|
| 2026.07.28 | ₩31,136 | ₩32,168 | ₩30,519 | ₩31,846 | +2.28% | 104.8만 |
|---|
| 2026.07.27 | ₩30,613 | ₩31,163 | ₩30,613 | ₩30,774 | +0.53% | 71.7만 |
|---|
| 2026.07.24 | ₩30,063 | ₩30,975 | ₩29,983 | ₩30,492 | +1.43% | 93만 |
|---|
| 2026.07.23 | ₩31,243 | ₩31,243 | ₩29,781 | ₩30,076 | -3.73% | 128.2만 |
|---|
| 2026.07.22 | ₩32,208 | ₩33,388 | ₩28,508 | ₩31,592 | -1.92% | 168.4만 |
|---|
| 2026.07.21 | ₩33,268 | ₩33,657 | ₩32,718 | ₩33,254 | -0.04% | 77.2만 |
|---|
| 2026.07.20 | ₩33,978 | ₩34,314 | ₩33,321 | ₩33,455 | -1.54% | 76.8만 |
|---|
| 2026.07.17 | ₩33,201 | ₩33,965 | ₩33,201 | ₩33,938 | +2.22% | 57.2만 |
|---|
| 2026.07.16 | ₩32,664 | ₩33,509 | ₩32,343 | ₩33,509 | +2.59% | 76.9만 |
|---|
| 2026.07.15 | ₩32,222 | ₩32,973 | ₩32,222 | ₩32,664 | +1.37% | 72.2만 |
|---|
| 2026.07.14 | ₩32,235 | ₩32,396 | ₩31,605 | ₩32,155 | -0.25% | 44.5만 |
|---|
| 2026.07.13 | ₩32,061 | ₩32,597 | ₩31,940 | ₩32,235 | +0.54% | 50.5만 |
|---|
| 2026.07.10 | ₩32,597 | ₩33,093 | ₩31,578 | ₩31,900 | -2.14% | 56만 |
|---|
| 2026.07.09 | ₩32,061 | ₩32,557 | ₩32,021 | ₩32,356 | +0.92% | 58.8만 |
|---|
| 2026.07.08 | ₩32,839 | ₩33,482 | ₩31,913 | ₩32,034 | -2.45% | 74.8만 |
|---|
| 2026.07.07 | ₩33,067 | ₩33,120 | ₩32,436 | ₩32,705 | -1.09% | 55.6만 |
|---|
| 2026.07.06 | ₩33,791 | ₩34,528 | ₩32,798 | ₩33,013 | -2.30% | 53.2만 |
|---|
| 2026.07.02 | ₩33,455 | ₩33,885 | ₩32,959 | ₩33,724 | +0.80% | 70만 |
|---|
| 2026.07.01 | ₩32,933 | ₩34,260 | ₩32,798 | ₩33,670 | +2.24% | 57.4만 |
|---|
| 2026.06.30 | ₩32,745 | ₩33,402 | ₩32,329 | ₩32,933 | +0.57% | 61만 |
|---|
| 2026.06.29 | ₩32,517 | ₩32,906 | ₩31,846 | ₩32,852 | +1.03% | 48.2만 |
|---|
| 2026.06.26 | ₩31,672 | ₩32,879 | ₩31,565 | ₩32,597 | +2.92% | 234.6만 |
|---|
| 2026.06.25 | ₩31,498 | ₩32,088 | ₩31,444 | ₩31,685 | +0.60% | 46.6만 |
|---|
| 2026.06.24 | ₩30,412 | ₩31,739 | ₩30,371 | ₩31,618 | +3.97% | 88.3만 |
|---|
| 2026.06.23 | ₩30,264 | ₩30,747 | ₩29,915 | ₩30,371 | +0.35% | 59.8만 |
|---|
| 2026.06.22 | ₩30,599 | ₩31,176 | ₩30,170 | ₩30,224 | -1.23% | 104.2만 |
|---|
| 2026.06.18 | ₩30,398 | ₩30,814 | ₩30,090 | ₩30,760 | +1.19% | 168.7만 |
|---|
| 2026.06.17 | ₩30,117 | ₩30,479 | ₩29,848 | ₩29,996 | -0.40% | 73.6만 |
|---|
| 2026.06.16 | ₩30,251 | ₩30,546 | ₩29,781 | ₩30,251 | 0.00% | 50.3만 |
|---|
| 2026.06.15 | ₩30,331 | ₩30,345 | ₩29,768 | ₩29,889 | -1.46% | 65만 |
|---|
| 2026.06.12 | ₩28,990 | ₩30,009 | ₩28,963 | ₩30,009 | +3.52% | 52.5만 |
|---|
| 2026.06.11 | ₩28,682 | ₩29,098 | ₩28,373 | ₩28,937 | +0.89% | 62.2만 |
|---|
| 2026.06.10 | ₩28,601 | ₩29,366 | ₩28,548 | ₩28,575 | -0.09% | 76.2만 |
|---|
| 2026.06.09 | ₩27,676 | ₩28,642 | ₩27,676 | ₩28,575 | +3.25% | 53만 |
|---|
| 2026.06.08 | ₩27,421 | ₩27,783 | ₩27,354 | ₩27,529 | +0.39% | 43.8만 |
|---|
| 2026.06.05 | ₩27,488 | ₩27,730 | ₩27,073 | ₩27,314 | -0.63% | 51.7만 |
|---|
| 2026.06.04 | ₩27,596 | ₩27,837 | ₩27,234 | ₩27,421 | -0.63% | 71.7만 |
|---|
| 2026.06.03 | ₩27,073 | ₩27,180 | ₩26,684 | ₩27,073 | 0.00% | 63.8만 |
|---|
| 2026.06.02 | ₩26,818 | ₩27,193 | ₩26,362 | ₩27,140 | +1.20% | 68.5만 |
|---|
| 2026.06.01 | ₩27,475 | ₩27,649 | ₩26,040 | ₩26,738 | -2.68% | 73.5만 |
|---|
| 2026.05.29 | ₩27,850 | ₩28,481 | ₩27,542 | ₩27,623 | -0.82% | 92.7만 |
|---|
| 2026.05.28 | ₩27,529 | ₩27,864 | ₩27,435 | ₩27,797 | +0.97% | 47.1만 |
|---|
| 2026.05.27 | ₩27,569 | ₩28,119 | ₩27,421 | ₩27,623 | +0.19% | 51.7만 |
|---|
| 2026.05.26 | ₩27,408 | ₩27,623 | ₩27,046 | ₩27,247 | -0.59% | 101만 |
|---|
| 2026.05.22 | ₩27,140 | ₩27,690 | ₩26,965 | ₩27,395 | +0.94% | 50.6만 |
|---|
| 2026.05.21 | ₩27,475 | ₩27,488 | ₩26,831 | ₩27,100 | -1.37% | 46.8만 |
|---|
| 2026.05.20 | ₩27,877 | ₩28,266 | ₩27,596 | ₩27,918 | +0.14% | 58.7만 |
|---|
| 2026.05.19 | ₩28,561 | ₩28,655 | ₩27,864 | ₩27,877 | -2.39% | 72.8만 |
|---|
| 2026.05.18 | ₩28,534 | ₩29,379 | ₩28,534 | ₩28,883 | +1.22% | 46만 |
|---|
| 2026.05.15 | ₩28,843 | ₩29,111 | ₩28,481 | ₩28,494 | -1.21% | 42.7만 |
|---|
| 2026.05.14 | ₩28,977 | ₩29,755 | ₩28,749 | ₩28,977 | 0.00% | 37.2만 |
|---|
| 2026.05.13 | ₩29,661 | ₩29,701 | ₩28,387 | ₩28,829 | -2.80% | 63.8만 |
|---|
| 2026.05.12 | ₩29,942 | ₩30,197 | ₩29,004 | ₩29,661 | -0.94% | 41.3만 |
|---|
| 2026.05.11 | ₩30,921 | ₩30,988 | ₩29,768 | ₩29,969 | -3.08% | 53.2만 |
|---|
| 2026.05.08 | ₩30,036 | ₩30,975 | ₩29,822 | ₩30,921 | +2.95% | 45.2만 |
|---|
| 2026.05.07 | ₩29,688 | ₩30,331 | ₩29,607 | ₩29,915 | +0.77% | 74.5만 |
|---|
| 2026.05.06 | ₩29,486 | ₩30,157 | ₩29,218 | ₩29,594 | +0.36% | 60.5만 |
|---|
| 2026.05.05 | ₩28,561 | ₩29,393 | ₩28,521 | ₩29,138 | +2.02% | 55.2만 |
|---|
| 2026.05.04 | ₩28,454 | ₩28,950 | ₩28,172 | ₩28,306 | -0.52% | 65.5만 |
|---|
| 2026.05.01 | ₩28,963 | ₩29,366 | ₩28,172 | ₩28,561 | -1.39% | 51.8만 |
|---|
| 2026.04.30 | ₩28,615 | ₩28,883 | ₩28,011 | ₩28,709 | +0.33% | 55.1만 |
|---|
| 2026.04.29 | ₩29,084 | ₩29,513 | ₩28,481 | ₩28,601 | -1.66% | 90.8만 |
|---|
| 2026.04.28 | ₩29,232 | ₩29,446 | ₩28,722 | ₩28,923 | -1.06% | 73.6만 |
|---|
| 2026.04.27 | ₩29,822 | ₩30,184 | ₩28,950 | ₩29,098 | -2.43% | 68.4만 |
|---|
| 2026.04.24 | ₩28,977 | ₩30,559 | ₩28,883 | ₩30,063 | +3.75% | 99.4만 |
|---|
| 2026.04.23 | ₩30,693 | ₩30,693 | ₩28,414 | ₩28,910 | -5.81% | 160.7만 |
|---|
| 2026.04.22 | ₩32,182 | ₩32,705 | ₩29,325 | ₩30,693 | -4.63% | 259.5만 |
|---|
| 2026.04.21 | ₩25,933 | ₩26,376 | ₩25,759 | ₩25,946 | +0.05% | 101.3만 |
|---|
| 2026.04.20 | ₩25,625 | ₩26,107 | ₩25,625 | ₩25,906 | +1.10% | 45.1만 |
|---|
| 2026.04.17 | ₩25,437 | ₩26,054 | ₩25,155 | ₩25,705 | +1.05% | 44만 |
|---|
| 2026.04.16 | ₩25,826 | ₩26,134 | ₩24,941 | ₩25,102 | -2.80% | 43.6만 |
|---|
| 2026.04.15 | ₩25,397 | ₩25,853 | ₩25,383 | ₩25,826 | +1.69% | 41.3만 |
|---|
| 2026.04.14 | ₩25,732 | ₩26,295 | ₩25,383 | ₩25,517 | -0.83% | 75.7만 |
|---|
| 2026.04.13 | ₩25,920 | ₩26,081 | ₩25,330 | ₩25,732 | -0.72% | 67.5만 |
|---|
| 2026.04.10 | ₩25,786 | ₩26,308 | ₩25,705 | ₩26,134 | +1.35% | 52.7만 |
|---|
| 2026.04.09 | ₩25,571 | ₩25,987 | ₩25,397 | ₩25,920 | +1.36% | 53.1만 |
|---|
| 2026.04.08 | ₩26,067 | ₩26,496 | ₩25,611 | ₩25,745 | -1.23% | 128.5만 |
|---|
| 2026.04.07 | ₩25,115 | ₩25,584 | ₩25,061 | ₩25,236 | +0.48% | 62.4만 |
|---|
| 2026.04.06 | ₩24,632 | ₩25,236 | ₩24,632 | ₩25,196 | +2.29% | 74.2만 |
|---|
| 2026.04.02 | ₩23,600 | ₩24,632 | ₩23,131 | ₩24,606 | +4.26% | 67.2만 |
|---|
| 2026.04.01 | ₩24,887 | ₩25,263 | ₩23,935 | ₩23,935 | -3.83% | 55.8만 |
|---|
| 2026.03.31 | ₩25,276 | ₩25,665 | ₩24,243 | ₩24,874 | -1.59% | 47.5만 |
|---|
| 2026.03.30 | ₩24,981 | ₩25,276 | ₩24,793 | ₩25,075 | +0.38% | 55만 |
|---|
| 2026.03.27 | ₩25,625 | ₩25,665 | ₩24,726 | ₩24,793 | -3.24% | 43만 |
|---|
| 2026.03.26 | ₩26,107 | ₩26,429 | ₩25,477 | ₩25,625 | -1.85% | 42.2만 |
|---|
| 2026.03.25 | ₩26,268 | ₩26,697 | ₩25,839 | ₩26,402 | +0.51% | 43만 |
|---|
| 2026.03.24 | ₩25,879 | ₩26,241 | ₩25,651 | ₩25,987 | +0.41% | 55.1만 |
|---|
| 2026.03.23 | ₩26,188 | ₩26,590 | ₩25,879 | ₩26,188 | 0.00% | 62.8만 |
|---|
| 2026.03.20 | ₩25,692 | ₩26,322 | ₩25,142 | ₩25,437 | -0.99% | 205.9만 |
|---|
| 2026.03.19 | ₩25,839 | ₩26,684 | ₩25,356 | ₩25,692 | -0.57% | 106.3만 |
|---|
| 2026.03.18 | ₩26,456 | ₩26,603 | ₩26,000 | ₩26,081 | -1.42% | 84.7만 |
|---|
| 2026.03.17 | ₩27,033 | ₩27,716 | ₩26,630 | ₩26,671 | -1.34% | 75.9만 |
|---|
| 2026.03.16 | ₩26,443 | ₩27,207 | ₩26,443 | ₩27,006 | +2.13% | 70만 |
|---|
| 2026.03.13 | ₩26,188 | ₩26,818 | ₩25,330 | ₩26,201 | +0.05% | 94.5만 |
|---|
| 2026.03.12 | ₩26,496 | ₩26,898 | ₩26,000 | ₩26,040 | -1.72% | 44만 |
|---|
| 2026.03.11 | ₩26,818 | ₩27,153 | ₩26,389 | ₩26,872 | +0.20% | 36.7만 |
|---|
| 2026.03.10 | ₩27,542 | ₩27,703 | ₩26,925 | ₩27,006 | -1.95% | 56.3만 |
|---|
| 2026.03.09 | ₩27,381 | ₩27,743 | ₩26,603 | ₩27,676 | +1.08% | 52.5만 |
|---|
| 2026.03.06 | ₩27,582 | ₩27,837 | ₩27,193 | ₩27,690 | +0.39% | 47.6만 |
|---|
| 2026.03.05 | ₩28,159 | ₩28,508 | ₩27,877 | ₩28,132 | -0.10% | 36.1만 |
|---|
| 2026.03.04 | ₩28,762 | ₩29,205 | ₩28,306 | ₩28,575 | -0.65% | 56.6만 |
|---|
| 2026.03.03 | ₩28,575 | ₩29,030 | ₩27,958 | ₩28,561 | -0.05% | 75.1만 |
|---|
| 2026.03.02 | ₩28,816 | ₩30,023 | ₩28,803 | ₩29,795 | +3.40% | 58.4만 |
|---|
| 2026.02.27 | ₩28,910 | ₩29,205 | ₩28,682 | ₩29,191 | +0.97% | 71.1만 |
|---|
| 2026.02.26 | ₩28,937 | ₩29,285 | ₩28,668 | ₩29,178 | +0.83% | 65.1만 |
|---|
| 2026.02.25 | ₩28,937 | ₩29,138 | ₩28,373 | ₩28,937 | 0.00% | 63.7만 |
|---|
| 2026.02.24 | ₩28,132 | ₩28,749 | ₩27,985 | ₩28,695 | +2.00% | 101만 |
|---|
| 2026.02.23 | ₩27,421 | ₩27,918 | ₩27,033 | ₩27,904 | +1.76% | 114.2만 |
|---|
| 2026.02.20 | ₩27,354 | ₩28,199 | ₩27,234 | ₩27,676 | +1.18% | 110.2만 |
|---|
| 2026.02.19 | ₩27,046 | ₩27,475 | ₩26,898 | ₩27,113 | +0.25% | 59.6만 |
|---|
| 2026.02.18 | ₩27,944 | ₩28,735 | ₩26,644 | ₩27,207 | -2.64% | 111.8만 |
|---|
| 2026.02.17 | ₩28,735 | ₩28,963 | ₩27,421 | ₩28,065 | -2.33% | 129.7만 |
|---|
| 2026.02.13 | ₩28,601 | ₩28,977 | ₩28,052 | ₩28,950 | +1.22% | 69.6만 |
|---|
| 2026.02.12 | ₩30,425 | ₩30,814 | ₩28,172 | ₩28,615 | -5.95% | 169만 |
|---|
| 2026.02.11 | ₩27,475 | ₩30,157 | ₩26,872 | ₩29,875 | +8.74% | 336.4만 |
|---|
| 2026.02.10 | ₩25,383 | ₩26,013 | ₩25,383 | ₩25,799 | +1.64% | 45.2만 |
|---|
| 2026.02.09 | ₩25,826 | ₩26,295 | ₩25,330 | ₩25,423 | -1.56% | 38.6만 |
|---|
| 2026.02.06 | ₩26,228 | ₩26,577 | ₩25,893 | ₩26,013 | -0.82% | 78.6만 |
|---|
| 2026.02.05 | ₩25,906 | ₩26,335 | ₩25,772 | ₩26,121 | +0.83% | 60.8만 |
|---|
| 2026.02.04 | ₩25,839 | ₩26,161 | ₩25,544 | ₩25,879 | +0.16% | 50만 |
|---|
| 2026.02.03 | ₩25,745 | ₩25,879 | ₩25,330 | ₩25,799 | +0.21% | 71.4만 |
|---|
| 2026.02.02 | ₩25,169 | ₩26,013 | ₩24,968 | ₩25,786 | +2.45% | 60.4만 |
|---|
| 2026.01.30 | ₩24,713 | ₩25,571 | ₩24,498 | ₩25,236 | +2.12% | 112.2만 |
|---|
| 2026.01.29 | ₩24,927 | ₩25,423 | ₩24,766 | ₩24,968 | +0.16% | 56.3만 |
|---|
| 2026.01.28 | ₩25,128 | ₩25,263 | ₩24,793 | ₩24,874 | -1.01% | 39.4만 |
|---|
| 2026.01.27 | ₩25,504 | ₩25,531 | ₩24,807 | ₩24,994 | -2.00% | 35.7만 |
|---|
| 2026.01.26 | ₩25,316 | ₩25,665 | ₩25,222 | ₩25,598 | +1.11% | 54.1만 |
|---|
| 2026.01.23 | ₩25,330 | ₩25,732 | ₩25,209 | ₩25,356 | +0.11% | 43.5만 |
|---|
| 2026.01.22 | ₩25,544 | ₩25,853 | ₩25,343 | ₩25,491 | -0.21% | 46.7만 |
|---|
| 2026.01.21 | ₩25,343 | ₩25,531 | ₩25,008 | ₩25,477 | +0.53% | 46.8만 |
|---|
| 2026.01.20 | ₩25,383 | ₩25,920 | ₩25,142 | ₩25,249 | -0.53% | 53만 |
|---|
| 2026.01.16 | ₩25,772 | ₩26,054 | ₩25,571 | ₩25,598 | -0.68% | 47.6만 |
|---|
| 2026.01.15 | ₩25,196 | ₩25,987 | ₩24,968 | ₩25,906 | +2.82% | 50.7만 |
|---|
| 2026.01.14 | ₩25,718 | ₩25,826 | ₩25,048 | ₩25,196 | -2.03% | 48.2만 |
|---|
| 2026.01.13 | ₩26,067 | ₩26,241 | ₩25,625 | ₩25,853 | -0.82% | 35.1만 |
|---|
| 2026.01.12 | ₩25,759 | ₩26,268 | ₩25,598 | ₩26,054 | +1.15% | 46.4만 |
|---|
| 2026.01.09 | ₩25,598 | ₩25,960 | ₩25,356 | ₩25,893 | +1.15% | 55만 |
|---|
| 2026.01.08 | ₩25,558 | ₩26,040 | ₩25,236 | ₩25,638 | +0.31% | 60.5만 |
|---|
| 2026.01.07 | ₩25,303 | ₩26,094 | ₩25,061 | ₩25,745 | +1.75% | 66.7만 |
|---|
| 2026.01.06 | ₩24,069 | ₩25,330 | ₩23,935 | ₩25,303 | +5.13% | 100.4만 |
|---|
| 2026.01.05 | ₩23,157 | ₩24,538 | ₩23,144 | ₩24,230 | +4.63% | 78.2만 |
|---|
| 2026.01.02 | ₩25,665 | ₩25,946 | ₩22,500 | ₩23,265 | -9.35% | 240만 |
|---|
| 2025.12.31 | ₩26,550 | ₩26,657 | ₩25,625 | ₩25,638 | -3.43% | 56.9만 |
|---|
| 2025.12.30 | ₩26,644 | ₩26,644 | ₩26,322 | ₩26,536 | -0.40% | 40.6만 |
|---|
| 2025.12.29 | ₩26,241 | ₩26,657 | ₩25,866 | ₩26,644 | +1.53% | 56.2만 |
|---|
| 2025.12.26 | ₩26,335 | ₩26,349 | ₩26,081 | ₩26,322 | -0.05% | 38.7만 |
|---|
| 2025.12.24 | ₩26,295 | ₩26,791 | ₩26,215 | ₩26,335 | +0.15% | 35.1만 |
|---|
| 2025.12.23 | ₩26,349 | ₩26,644 | ₩25,826 | ₩26,255 | -0.36% | 62.4만 |
|---|
| 2025.12.22 | ₩26,161 | ₩27,167 | ₩26,161 | ₩26,389 | +0.87% | 146.2만 |
|---|
| 2025.12.19 | ₩25,558 | ₩26,255 | ₩25,491 | ₩26,201 | +2.52% | 379.7만 |
|---|
| 2025.12.18 | ₩25,946 | ₩26,134 | ₩25,584 | ₩25,705 | -0.93% | 63.4만 |
|---|
| 2025.12.17 | ₩25,571 | ₩25,960 | ₩25,410 | ₩25,665 | +0.37% | 66.3만 |
|---|
| 2025.12.16 | ₩26,054 | ₩26,402 | ₩25,276 | ₩25,598 | -1.75% | 86.7만 |
|---|
| 2025.12.15 | ₩25,987 | ₩26,268 | ₩25,491 | ₩25,960 | -0.10% | 80.1만 |
|---|
| 2025.12.12 | ₩26,094 | ₩26,241 | ₩25,611 | ₩25,973 | -0.46% | 98.1만 |
|---|
| 2025.12.11 | ₩25,115 | ₩26,107 | ₩24,954 | ₩26,027 | +3.63% | 94.1만 |
|---|
| 2025.12.10 | ₩24,632 | ₩25,142 | ₩24,552 | ₩25,088 | +1.85% | 66.2만 |
|---|
| 2025.12.09 | ₩24,257 | ₩24,780 | ₩24,176 | ₩24,686 | +1.77% | 59.4만 |
|---|
| 2025.12.08 | ₩25,316 | ₩25,316 | ₩24,083 | ₩24,217 | -4.34% | 73.7만 |
|---|
| 2025.12.05 | ₩25,249 | ₩25,477 | ₩24,874 | ₩25,316 | +0.27% | 61.9만 |
|---|
| 2025.12.04 | ₩25,169 | ₩25,356 | ₩25,061 | ₩25,196 | +0.11% | 51.4만 |
|---|
| 2025.12.03 | ₩25,222 | ₩25,504 | ₩25,088 | ₩25,222 | 0.00% | 42.7만 |
|---|
| 2025.12.02 | ₩25,316 | ₩25,544 | ₩25,008 | ₩25,263 | -0.21% | 66.9만 |
|---|
| 2025.12.01 | ₩24,887 | ₩25,571 | ₩24,740 | ₩25,263 | +1.51% | 49.4만 |
|---|
| 2025.11.28 | ₩25,263 | ₩25,343 | ₩24,994 | ₩25,182 | -0.32% | 23.6만 |
|---|
| 2025.11.26 | ₩25,356 | ₩25,772 | ₩25,303 | ₩25,410 | +0.21% | 93.5만 |
|---|
| 2025.11.25 | ₩25,021 | ₩25,678 | ₩24,968 | ₩25,289 | +1.07% | 64.8만 |
|---|
| 2025.11.24 | ₩24,096 | ₩25,075 | ₩23,627 | ₩24,941 | +3.51% | 100.3만 |
|---|
| 2025.11.21 | ₩23,224 | ₩24,458 | ₩23,144 | ₩24,096 | +3.75% | 66.3만 |
|---|
| 2025.11.20 | ₩23,412 | ₩23,600 | ₩23,157 | ₩23,224 | -0.80% | 53.5만 |
|---|
| 2025.11.19 | ₩23,117 | ₩23,439 | ₩22,836 | ₩23,131 | +0.06% | 42.3만 |
|---|
| 2025.11.18 | ₩22,809 | ₩23,090 | ₩22,675 | ₩23,050 | +1.06% | 35만 |
|---|
| 2025.11.17 | ₩23,251 | ₩23,385 | ₩22,755 | ₩22,822 | -1.85% | 39.4만 |
|---|
| 2025.11.14 | ₩23,104 | ₩23,439 | ₩23,010 | ₩23,265 | +0.70% | 34.3만 |
|---|
| 2025.11.13 | ₩23,265 | ₩23,600 | ₩23,050 | ₩23,251 | -0.06% | 39.7만 |
|---|
| 2025.11.12 | ₩23,788 | ₩24,324 | ₩23,586 | ₩23,734 | -0.23% | 44.8만 |
|---|
| 2025.11.11 | ₩23,600 | ₩23,908 | ₩23,291 | ₩23,788 | +0.80% | 33.8만 |
|---|
| 2025.11.10 | ₩23,305 | ₩23,694 | ₩23,090 | ₩23,586 | +1.21% | 58.3만 |
|---|
| 2025.11.07 | ₩23,479 | ₩23,747 | ₩22,983 | ₩23,144 | -1.43% | 59만 |
|---|
| 2025.11.06 | ₩24,016 | ₩24,016 | ₩23,385 | ₩23,439 | -2.40% | 66만 |
|---|
| 2025.11.05 | ₩24,257 | ₩24,592 | ₩23,922 | ₩24,123 | -0.55% | 85.9만 |
|---|
| 2025.11.04 | ₩23,922 | ₩24,404 | ₩23,680 | ₩24,176 | +1.07% | 62.7만 |
|---|
| 2025.11.03 | ₩23,962 | ₩24,042 | ₩23,546 | ₩23,975 | +0.06% | 79만 |
|---|
| 2025.10.31 | ₩24,431 | ₩24,753 | ₩23,774 | ₩23,962 | -1.92% | 80.5만 |
|---|
| 2025.10.30 | ₩25,128 | ₩25,142 | ₩24,136 | ₩24,552 | -2.29% | 109.8만 |
|---|
| 2025.10.29 | ₩25,786 | ₩26,094 | ₩24,860 | ₩25,222 | -2.18% | 95.7만 |
|---|
| 2025.10.28 | ₩25,383 | ₩25,812 | ₩25,142 | ₩25,786 | +1.58% | 124만 |
|---|
| 2025.10.27 | ₩24,860 | ₩25,638 | ₩24,686 | ₩25,397 | +2.16% | 96만 |
|---|
| 2025.10.24 | ₩24,954 | ₩25,397 | ₩24,579 | ₩24,793 | -0.64% | 73.8만 |
|---|
| 2025.10.23 | ₩25,289 | ₩26,510 | ₩24,713 | ₩24,954 | -1.33% | 139.4만 |
|---|
| 2025.10.22 | ₩24,753 | ₩26,818 | ₩24,324 | ₩25,276 | +2.11% | 187.6만 |
|---|
| 2025.10.21 | ₩22,031 | ₩22,326 | ₩21,991 | ₩22,219 | +0.85% | 49.8만 |
|---|
| 2025.10.20 | ₩22,085 | ₩22,246 | ₩21,816 | ₩22,058 | -0.12% | 37.1만 |
|---|
| 2025.10.17 | ₩21,883 | ₩22,085 | ₩21,575 | ₩21,924 | +0.18% | 72.1만 |
|---|
| 2025.10.16 | ₩22,085 | ₩22,326 | ₩21,682 | ₩22,018 | -0.30% | 66.2만 |
|---|
| 2025.10.15 | ₩22,085 | ₩22,192 | ₩21,709 | ₩22,085 | 0.00% | 44.8만 |
|---|
| 2025.10.14 | ₩20,811 | ₩21,656 | ₩20,784 | ₩21,642 | +3.99% | 36.6만 |
|---|
| 2025.10.13 | ₩20,610 | ₩21,025 | ₩20,596 | ₩20,972 | +1.76% | 48.1만 |
|---|
| 2025.10.10 | ₩21,133 | ₩21,387 | ₩20,288 | ₩20,355 | -3.68% | 54.2만 |
|---|