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 | ₩27,899 | ₩28,958 | ₩27,149 | ₩27,591 | -1.10% | 374.7만 |
| 2026.09.28–2026.10.02 | ₩27,913 | ₩28,274 | ₩27,028 | ₩27,966 | +0.19% | 355.7만 |
| 2026.09.21–2026.09.25 | ₩28,944 | ₩29,105 | ₩27,886 | ₩28,207 | -2.55% | 406.3만 |
| 2026.09.14–2026.09.18 | ₩29,628 | ₩30,016 | ₩28,154 | ₩28,770 | -2.89% | 385.5만 |
| 2026.09.08–2026.09.11 | ₩28,931 | ₩29,856 | ₩28,583 | ₩29,454 | +1.81% | 208.5만 |
| 2026.08.31–2026.09.04 | ₩29,963 | ₩29,963 | ₩28,475 | ₩29,239 | -2.42% | 290.3만 |
| 2026.08.24–2026.08.28 | ₩30,445 | ₩31,048 | ₩29,842 | ₩30,070 | -1.23% | 244.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,770 |
| ₩31,691 |
| ₩28,623 |
| ₩30,512 |
| +6.05% |
| 365.6만 |
| 2026.08.10–2026.08.14 | ₩29,976 | ₩30,043 | ₩27,604 | ₩28,931 | -3.49% | 385.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,222 | ₩32,040 | ₩29,534 | ₩29,789 | -4.59% | 406.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,593 | ₩32,147 | ₩30,459 | ₩31,222 | +2.06% | 367.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,956 | ₩34,291 | ₩28,489 | ₩30,472 | -10.26% | 543.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,040 | ₩33,943 | ₩31,584 | ₩33,916 | +5.86% | 301.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,769 | ₩34,506 | ₩31,557 | ₩31,879 | -5.60% | 298.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,495 | ₩34,238 | ₩31,825 | ₩33,702 | +3.71% | 236.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,579 | ₩32,857 | ₩29,896 | ₩32,576 | +6.53% | 533.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,311 | ₩30,794 | ₩29,748 | ₩30,740 | +1.41% | 357.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,403 | ₩29,990 | ₩27,336 | ₩29,990 | +9.44% | 287.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,457 | ₩27,819 | ₩26,023 | ₩27,296 | -0.59% | 329.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,390 | ₩28,462 | ₩27,028 | ₩27,604 | +0.78% | 292.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,516 | ₩29,360 | ₩26,814 | ₩27,377 | -3.99% | 275만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,901 | ₩30,968 | ₩28,368 | ₩28,475 | -7.85% | 238.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,435 | ₩30,954 | ₩28,154 | ₩30,901 | +8.67% | 300.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,802 | ₩30,164 | ₩27,993 | ₩28,542 | -4.23% | 339.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,608 | ₩32,683 | ₩25,608 | ₩30,043 | +17.32% | 665.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,903 | ₩26,278 | ₩24,924 | ₩25,688 | -0.83% | 272.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,616 | ₩26,479 | ₩24,616 | ₩26,117 | +6.10% | 370.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,965 | ₩25,648 | ₩23,115 | ₩24,589 | -1.50% | 225.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,171 | ₩26,680 | ₩24,710 | ₩24,777 | -5.33% | 246.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,425 | ₩27,698 | ₩25,125 | ₩25,420 | -3.80% | 542.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,363 | ₩27,725 | ₩25,313 | ₩26,184 | -4.31% | 284만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,797 | ₩30,003 | ₩27,176 | ₩27,671 | -3.91% | 273.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,403 | ₩29,266 | ₩27,015 | ₩29,172 | +6.45% | 415만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,717 | ₩28,944 | ₩26,626 | ₩27,658 | -3.69% | 411.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,809 | ₩30,794 | ₩25,313 | ₩28,931 | +12.10% | 658.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,152 | ₩26,559 | ₩24,951 | ₩25,996 | +3.36% | 321.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,300 | ₩25,648 | ₩24,482 | ₩25,219 | -0.32% | 297.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,367 | ₩25,903 | ₩24,991 | ₩25,340 | -0.11% | 190.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,742 | ₩26,251 | ₩24,951 | ₩25,581 | -0.62% | 227.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,142 | ₩26,077 | ₩23,129 | ₩25,876 | +11.81% | 360.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,224 | ₩26,640 | ₩22,486 | ₩23,249 | -11.34% | 393.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,144 | ₩27,149 | ₩25,809 | ₩26,305 | +0.62% | 282.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,970 | ₩26,385 | ₩25,259 | ₩26,184 | +0.83% | 676.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,300 | ₩26,224 | ₩24,067 | ₩25,956 | +2.60% | 391.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,871 | ₩25,554 | ₩24,723 | ₩25,300 | +1.72% | 272.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,080 | ₩25,755 | ₩23,611 | ₩25,166 | +4.51% | 282.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,236 | ₩24,442 | ₩22,660 | ₩24,080 | +3.63% | 236.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,290 | ₩24,308 | ₩22,995 | ₩23,249 | -0.17% | 210.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,946 | ₩24,576 | ₩22,968 | ₩23,129 | -3.41% | 352.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,844 | ₩26,077 | ₩23,759 | ₩23,946 | -3.61% | 506만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,070 | ₩26,800 | ₩21,802 | ₩24,777 | +12.26% | 487.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,596 | ₩22,311 | ₩20,583 | ₩21,909 | +6.38% | 267.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,119 | ₩21,373 | ₩20,275 | ₩20,342 | -3.68% | 54.2만 |
|---|