시장 데이터를 불러오는 중
전체 종목
Healthcare Realty Trust Inc 과거 주가
Healthcare Realty Trust Incorporated Common Stock · HR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Healthcare Realty Trust Incorporated Common Stock · HR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,972 | ₩23,105 | ₩22,891 | ₩22,891 | -0.35% | 472만 |
| 2026.10.08 | ₩22,558 | ₩23,012 | ₩22,464 | ₩22,945 | +1.72% | 850.3만 |
| 2026.10.07 | ₩22,691 | ₩22,851 | ₩22,518 | ₩22,531 | -0.71% | 501.8만 |
| 2026.10.06 | ₩22,838 | ₩23,172 | ₩22,678 | ₩22,745 | -0.41% | 527.3만 |
| 2026.10.05 | ₩23,319 | ₩23,519 | ₩22,718 | ₩22,798 | -2.23% | 612.2만 |
| 2026.10.02 | ₩23,345 | ₩23,706 | ₩23,265 | ₩23,319 | -0.11% | 352.3만 |
| 2026.10.01 | ₩23,546 | ₩23,666 | ₩23,025 | ₩23,265 | -1.19% | 462.8만 |
| 2026.09.30 | ₩24,026 | ₩24,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,679 |
| -1.44% |
| 283.4만 |
| 2026.09.29 | ₩23,946 | ₩24,119 | ₩23,799 | ₩23,946 | 0.00% | 363만 |
|---|
| 2026.09.28 | ₩24,186 | ₩24,293 | ₩23,986 | ₩23,999 | -0.77% | 514.6만 |
|---|
| 2026.09.25 | ₩23,679 | ₩24,160 | ₩23,586 | ₩24,093 | +1.75% | 402.3만 |
|---|
| 2026.09.24 | ₩24,066 | ₩24,226 | ₩23,746 | ₩23,799 | -1.11% | 505만 |
|---|
| 2026.09.23 | ₩24,146 | ₩24,253 | ₩23,959 | ₩23,973 | -0.72% | 517만 |
|---|
| 2026.09.22 | ₩24,440 | ₩24,640 | ₩24,240 | ₩24,266 | -0.71% | 438.5만 |
|---|
| 2026.09.21 | ₩24,413 | ₩24,493 | ₩24,200 | ₩24,386 | -0.11% | 554.9만 |
|---|
| 2026.09.18 | ₩24,386 | ₩24,440 | ₩24,200 | ₩24,373 | -0.05% | 776.7만 |
|---|
| 2026.09.17 | ₩24,787 | ₩24,947 | ₩24,533 | ₩24,560 | -0.92% | 582.7만 |
|---|
| 2026.09.16 | ₩24,840 | ₩25,121 | ₩24,600 | ₩24,693 | -0.59% | 316.8만 |
|---|
| 2026.09.15 | ₩25,254 | ₩25,388 | ₩24,867 | ₩24,894 | -1.43% | 355.6만 |
|---|
| 2026.09.14 | ₩25,428 | ₩25,654 | ₩25,241 | ₩25,267 | -0.63% | 330.1만 |
|---|
| 2026.09.11 | ₩25,321 | ₩25,494 | ₩25,081 | ₩25,227 | -0.37% | 243.3만 |
|---|
| 2026.09.10 | ₩25,401 | ₩25,428 | ₩25,027 | ₩25,201 | -0.79% | 349.3만 |
|---|
| 2026.09.09 | ₩25,388 | ₩25,468 | ₩25,000 | ₩25,241 | -0.58% | 383.1만 |
|---|
| 2026.09.08 | ₩25,494 | ₩25,695 | ₩25,441 | ₩25,441 | -0.21% | 269.3만 |
|---|
| 2026.09.04 | ₩25,601 | ₩25,881 | ₩25,521 | ₩25,521 | -0.31% | 191.6만 |
|---|
| 2026.09.03 | ₩25,895 | ₩26,202 | ₩25,601 | ₩25,721 | -0.67% | 272.9만 |
|---|
| 2026.09.02 | ₩25,908 | ₩25,908 | ₩25,628 | ₩25,761 | -0.57% | 512.7만 |
|---|
| 2026.09.01 | ₩25,481 | ₩25,975 | ₩25,401 | ₩25,841 | +1.41% | 373.8만 |
|---|
| 2026.08.31 | ₩25,294 | ₩25,441 | ₩25,000 | ₩25,414 | +0.47% | 555.8만 |
|---|
| 2026.08.28 | ₩25,641 | ₩25,695 | ₩25,334 | ₩25,347 | -1.15% | 214.9만 |
|---|
| 2026.08.27 | ₩25,588 | ₩25,641 | ₩25,454 | ₩25,534 | -0.21% | 200.9만 |
|---|
| 2026.08.26 | ₩25,895 | ₩25,908 | ₩25,695 | ₩25,708 | -0.72% | 216.7만 |
|---|
| 2026.08.25 | ₩25,828 | ₩25,935 | ₩25,641 | ₩25,881 | +0.21% | 347.4만 |
|---|
| 2026.08.24 | ₩25,935 | ₩26,188 | ₩25,721 | ₩25,788 | -0.57% | 227.7만 |
|---|
| 2026.08.21 | ₩26,042 | ₩26,108 | ₩25,775 | ₩25,881 | -0.62% | 195.7만 |
|---|
| 2026.08.20 | ₩25,815 | ₩26,108 | ₩25,708 | ₩25,908 | +0.36% | 303.1만 |
|---|
| 2026.08.19 | ₩25,735 | ₩25,828 | ₩25,561 | ₩25,788 | +0.21% | 233.6만 |
|---|
| 2026.08.18 | ₩25,708 | ₩25,788 | ₩25,468 | ₩25,508 | -0.78% | 323만 |
|---|
| 2026.08.17 | ₩25,388 | ₩25,721 | ₩25,388 | ₩25,561 | +0.68% | 298.1만 |
|---|
| 2026.08.14 | ₩25,574 | ₩25,935 | ₩25,508 | ₩25,695 | +0.47% | 268.7만 |
|---|
| 2026.08.13 | ₩25,721 | ₩25,975 | ₩25,628 | ₩25,641 | -0.31% | 398.4만 |
|---|
| 2026.08.12 | ₩25,628 | ₩25,868 | ₩25,614 | ₩25,641 | +0.05% | 269.7만 |
|---|
| 2026.08.11 | ₩25,881 | ₩26,002 | ₩25,534 | ₩25,561 | -1.24% | 373.7만 |
|---|
| 2026.08.10 | ₩26,602 | ₩26,602 | ₩26,162 | ₩26,215 | -1.46% | 421.1만 |
|---|
| 2026.08.07 | ₩27,056 | ₩27,069 | ₩26,616 | ₩26,656 | -1.48% | 421.7만 |
|---|
| 2026.08.06 | ₩27,456 | ₩27,537 | ₩26,949 | ₩26,963 | -1.80% | 330.4만 |
|---|
| 2026.08.05 | ₩27,123 | ₩27,283 | ₩26,816 | ₩27,216 | +0.34% | 443.2만 |
|---|
| 2026.08.04 | ₩27,230 | ₩27,243 | ₩26,896 | ₩27,056 | -0.64% | 381.7만 |
|---|
| 2026.08.03 | ₩27,910 | ₩28,097 | ₩27,296 | ₩27,416 | -1.77% | 479.7만 |
|---|
| 2026.07.31 | ₩28,805 | ₩28,911 | ₩27,977 | ₩28,044 | -2.64% | 505.1만 |
|---|
| 2026.07.30 | ₩29,031 | ₩29,098 | ₩28,391 | ₩28,738 | -1.01% | 405.7만 |
|---|
| 2026.07.29 | ₩29,312 | ₩29,419 | ₩28,965 | ₩29,112 | -0.68% | 352.8만 |
|---|
| 2026.07.28 | ₩29,058 | ₩29,419 | ₩28,711 | ₩29,192 | +0.46% | 801.2만 |
|---|
| 2026.07.27 | ₩28,511 | ₩28,978 | ₩28,431 | ₩28,738 | +0.80% | 295.2만 |
|---|
| 2026.07.24 | ₩28,417 | ₩28,698 | ₩28,337 | ₩28,564 | +0.52% | 217.5만 |
|---|
| 2026.07.23 | ₩28,391 | ₩28,591 | ₩28,097 | ₩28,217 | -0.61% | 231.6만 |
|---|
| 2026.07.22 | ₩28,644 | ₩28,791 | ₩28,351 | ₩28,404 | -0.84% | 241.9만 |
|---|
| 2026.07.21 | ₩28,377 | ₩28,671 | ₩28,257 | ₩28,658 | +0.99% | 381.6만 |
|---|
| 2026.07.20 | ₩28,431 | ₩28,671 | ₩28,070 | ₩28,364 | -0.23% | 485.8만 |
|---|
| 2026.07.17 | ₩28,564 | ₩28,658 | ₩28,231 | ₩28,458 | -0.37% | 499.4만 |
|---|
| 2026.07.16 | ₩27,643 | ₩28,431 | ₩27,617 | ₩28,417 | +2.80% | 379.8만 |
|---|
| 2026.07.15 | ₩28,017 | ₩28,151 | ₩27,483 | ₩27,563 | -1.62% | 331.7만 |
|---|
| 2026.07.14 | ₩27,857 | ₩27,964 | ₩27,710 | ₩27,884 | +0.10% | 412.8만 |
|---|
| 2026.07.13 | ₩27,763 | ₩27,950 | ₩27,537 | ₩27,777 | +0.05% | 339.8만 |
|---|
| 2026.07.10 | ₩27,737 | ₩27,844 | ₩27,376 | ₩27,617 | -0.43% | 195.7만 |
|---|
| 2026.07.09 | ₩27,657 | ₩27,870 | ₩27,537 | ₩27,617 | -0.14% | 570만 |
|---|
| 2026.07.08 | ₩27,470 | ₩27,617 | ₩27,296 | ₩27,537 | +0.24% | 369.2만 |
|---|
| 2026.07.07 | ₩27,456 | ₩27,803 | ₩27,310 | ₩27,563 | +0.39% | 410.8만 |
|---|
| 2026.07.06 | ₩27,430 | ₩27,510 | ₩27,203 | ₩27,230 | -0.73% | 297만 |
|---|
| 2026.07.02 | ₩27,270 | ₩27,563 | ₩27,216 | ₩27,510 | +0.88% | 259.8만 |
|---|
| 2026.07.01 | ₩26,909 | ₩27,203 | ₩26,856 | ₩27,083 | +0.64% | 288만 |
|---|
| 2026.06.30 | ₩27,336 | ₩27,336 | ₩26,923 | ₩26,923 | -1.51% | 480.7만 |
|---|
| 2026.06.29 | ₩27,363 | ₩27,550 | ₩27,189 | ₩27,550 | +0.68% | 367.8만 |
|---|
| 2026.06.26 | ₩27,216 | ₩27,376 | ₩27,149 | ₩27,363 | +0.54% | 399.2만 |
|---|
| 2026.06.25 | ₩27,336 | ₩27,390 | ₩26,842 | ₩27,109 | -0.83% | 287.5만 |
|---|
| 2026.06.24 | ₩27,149 | ₩27,416 | ₩27,056 | ₩27,256 | +0.39% | 442만 |
|---|
| 2026.06.23 | ₩26,816 | ₩27,350 | ₩26,816 | ₩27,096 | +1.05% | 303.1만 |
|---|
| 2026.06.22 | ₩26,482 | ₩27,029 | ₩26,482 | ₩26,909 | +1.61% | 395.5만 |
|---|
| 2026.06.18 | ₩27,123 | ₩27,123 | ₩26,362 | ₩26,415 | -2.61% | 735.1만 |
|---|
| 2026.06.17 | ₩27,563 | ₩27,737 | ₩26,642 | ₩26,722 | -3.05% | 463.5만 |
|---|
| 2026.06.16 | ₩27,443 | ₩27,670 | ₩27,243 | ₩27,363 | -0.29% | 317.5만 |
|---|
| 2026.06.15 | ₩27,550 | ₩27,777 | ₩27,270 | ₩27,376 | -0.63% | 511.5만 |
|---|
| 2026.06.12 | ₩27,403 | ₩27,830 | ₩27,270 | ₩27,630 | +0.83% | 489.7만 |
|---|
| 2026.06.11 | ₩27,310 | ₩27,737 | ₩27,256 | ₩27,363 | +0.20% | 474.9만 |
|---|
| 2026.06.10 | ₩27,016 | ₩27,897 | ₩26,949 | ₩27,310 | +1.09% | 837.7만 |
|---|
| 2026.06.09 | ₩26,255 | ₩27,323 | ₩26,148 | ₩27,203 | +3.61% | 712.1만 |
|---|
| 2026.06.08 | ₩26,295 | ₩26,362 | ₩25,841 | ₩26,095 | -0.76% | 509.5만 |
|---|
| 2026.06.05 | ₩25,988 | ₩26,415 | ₩25,988 | ₩26,228 | +0.92% | 296.4만 |
|---|
| 2026.06.04 | ₩26,162 | ₩26,282 | ₩25,935 | ₩26,122 | -0.15% | 287만 |
|---|
| 2026.06.03 | ₩26,068 | ₩26,282 | ₩25,855 | ₩25,881 | -0.72% | 315.5만 |
|---|
| 2026.06.02 | ₩26,042 | ₩26,282 | ₩25,828 | ₩26,175 | +0.51% | 317.7만 |
|---|
| 2026.06.01 | ₩26,482 | ₩26,575 | ₩26,002 | ₩26,002 | -1.81% | 268.3만 |
|---|
| 2026.05.29 | ₩26,802 | ₩26,802 | ₩26,335 | ₩26,589 | -0.80% | 528.2만 |
|---|
| 2026.05.28 | ₩26,882 | ₩26,963 | ₩26,682 | ₩26,842 | -0.15% | 433.2만 |
|---|
| 2026.05.27 | ₩27,456 | ₩27,510 | ₩26,842 | ₩26,963 | -1.80% | 505.6만 |
|---|
| 2026.05.26 | ₩27,310 | ₩27,470 | ₩27,149 | ₩27,443 | +0.49% | 293.4만 |
|---|
| 2026.05.22 | ₩27,243 | ₩27,496 | ₩27,069 | ₩27,176 | -0.24% | 276.7만 |
|---|
| 2026.05.21 | ₩27,256 | ₩27,296 | ₩26,896 | ₩27,176 | -0.29% | 279.5만 |
|---|
| 2026.05.20 | ₩26,749 | ₩27,483 | ₩26,749 | ₩27,323 | +2.15% | 320만 |
|---|
| 2026.05.19 | ₩27,123 | ₩27,176 | ₩26,829 | ₩26,963 | -0.59% | 311.2만 |
|---|
| 2026.05.18 | ₩27,216 | ₩27,470 | ₩27,176 | ₩27,230 | +0.05% | 248.3만 |
|---|
| 2026.05.15 | ₩27,043 | ₩27,243 | ₩26,882 | ₩27,083 | +0.15% | 345만 |
|---|
| 2026.05.14 | ₩27,256 | ₩27,403 | ₩27,136 | ₩27,176 | -0.29% | 256.9만 |
|---|
| 2026.05.13 | ₩26,856 | ₩27,203 | ₩26,802 | ₩27,189 | +1.24% | 493만 |
|---|
| 2026.05.12 | ₩26,749 | ₩26,976 | ₩26,362 | ₩26,869 | +0.45% | 424.8만 |
|---|
| 2026.05.11 | ₩26,736 | ₩27,056 | ₩26,589 | ₩26,736 | 0.00% | 468.8만 |
|---|
| 2026.05.08 | ₩26,882 | ₩27,003 | ₩26,736 | ₩26,896 | +0.05% | 473.1만 |
|---|
| 2026.05.07 | ₩27,016 | ₩27,056 | ₩26,682 | ₩26,682 | -1.24% | 460.3만 |
|---|
| 2026.05.06 | ₩26,696 | ₩27,310 | ₩26,682 | ₩27,016 | +1.20% | 920.2만 |
|---|
| 2026.05.05 | ₩26,295 | ₩26,736 | ₩26,028 | ₩26,589 | +1.12% | 1939.4만 |
|---|
| 2026.05.04 | ₩25,454 | ₩26,415 | ₩25,307 | ₩26,135 | +2.67% | 607.9만 |
|---|
| 2026.05.01 | ₩25,748 | ₩25,935 | ₩25,307 | ₩25,695 | -0.21% | 606.9만 |
|---|
| 2026.04.30 | ₩24,707 | ₩25,040 | ₩24,640 | ₩24,960 | +1.03% | 288만 |
|---|
| 2026.04.29 | ₩24,680 | ₩24,880 | ₩24,400 | ₩24,640 | -0.16% | 290.2만 |
|---|
| 2026.04.28 | ₩24,640 | ₩24,854 | ₩24,426 | ₩24,814 | +0.70% | 321만 |
|---|
| 2026.04.27 | ₩24,974 | ₩25,214 | ₩24,507 | ₩24,533 | -1.76% | 297.5만 |
|---|
| 2026.04.24 | ₩24,814 | ₩25,147 | ₩24,707 | ₩24,974 | +0.65% | 367.3만 |
|---|
| 2026.04.23 | ₩24,533 | ₩24,827 | ₩24,373 | ₩24,814 | +1.14% | 312.9만 |
|---|
| 2026.04.22 | ₩24,533 | ₩24,533 | ₩24,119 | ₩24,440 | -0.38% | 386만 |
|---|
| 2026.04.21 | ₩24,760 | ₩24,774 | ₩24,306 | ₩24,400 | -1.46% | 298.3만 |
|---|
| 2026.04.20 | ₩24,667 | ₩24,920 | ₩24,627 | ₩24,747 | +0.32% | 331만 |
|---|
| 2026.04.17 | ₩24,533 | ₩24,880 | ₩24,467 | ₩24,760 | +0.92% | 260.7만 |
|---|
| 2026.04.16 | ₩23,812 | ₩24,467 | ₩23,812 | ₩24,440 | +2.63% | 309.3만 |
|---|
| 2026.04.15 | ₩23,732 | ₩23,919 | ₩23,626 | ₩23,786 | +0.22% | 231.9만 |
|---|
| 2026.04.14 | ₩22,798 | ₩23,959 | ₩22,798 | ₩23,812 | +4.45% | 375.5만 |
|---|
| 2026.04.13 | ₩23,425 | ₩23,492 | ₩23,065 | ₩23,332 | -0.40% | 346.5만 |
|---|
| 2026.04.10 | ₩23,479 | ₩23,679 | ₩23,399 | ₩23,505 | +0.11% | 212.3만 |
|---|
| 2026.04.09 | ₩23,439 | ₩23,906 | ₩23,399 | ₩23,465 | +0.11% | 250.4만 |
|---|
| 2026.04.08 | ₩23,839 | ₩23,893 | ₩23,505 | ₩23,505 | -1.40% | 350.8만 |
|---|
| 2026.04.07 | ₩23,065 | ₩23,666 | ₩23,065 | ₩23,599 | +2.31% | 258.2만 |
|---|
| 2026.04.06 | ₩23,132 | ₩23,305 | ₩22,958 | ₩23,078 | -0.23% | 147.5만 |
|---|
| 2026.04.02 | ₩22,825 | ₩23,265 | ₩22,691 | ₩23,225 | +1.75% | 233.6만 |
|---|
| 2026.04.01 | ₩22,665 | ₩23,025 | ₩22,598 | ₩22,905 | +1.06% | 321.5만 |
|---|
| 2026.03.31 | ₩22,705 | ₩22,891 | ₩22,491 | ₩22,678 | -0.12% | 315만 |
|---|
| 2026.03.30 | ₩22,678 | ₩22,851 | ₩22,358 | ₩22,438 | -1.06% | 330.9만 |
|---|
| 2026.03.27 | ₩22,932 | ₩23,065 | ₩22,464 | ₩22,491 | -1.92% | 312.4만 |
|---|
| 2026.03.26 | ₩22,878 | ₩23,225 | ₩22,878 | ₩22,958 | +0.35% | 231.6만 |
|---|
| 2026.03.25 | ₩23,359 | ₩23,425 | ₩22,825 | ₩22,998 | -1.54% | 441.5만 |
|---|
| 2026.03.24 | ₩23,292 | ₩23,546 | ₩23,172 | ₩23,225 | -0.29% | 405.6만 |
|---|
| 2026.03.23 | ₩23,332 | ₩23,826 | ₩23,145 | ₩23,452 | +0.51% | 469.5만 |
|---|
| 2026.03.20 | ₩24,053 | ₩24,053 | ₩22,905 | ₩22,985 | -4.44% | 575.3만 |
|---|
| 2026.03.19 | ₩23,879 | ₩24,146 | ₩23,799 | ₩23,959 | +0.34% | 368.6만 |
|---|
| 2026.03.18 | ₩23,946 | ₩24,186 | ₩23,906 | ₩23,933 | -0.06% | 251.4만 |
|---|
| 2026.03.17 | ₩24,333 | ₩24,493 | ₩24,026 | ₩24,066 | -1.10% | 266만 |
|---|
| 2026.03.16 | ₩24,240 | ₩24,507 | ₩24,173 | ₩24,226 | -0.06% | 291.6만 |
|---|
| 2026.03.13 | ₩24,613 | ₩24,747 | ₩23,946 | ₩23,999 | -2.49% | 211.8만 |
|---|
| 2026.03.12 | ₩24,333 | ₩24,733 | ₩24,266 | ₩24,333 | 0.00% | 326.6만 |
|---|
| 2026.03.11 | ₩24,480 | ₩24,667 | ₩24,293 | ₩24,426 | -0.22% | 353.9만 |
|---|
| 2026.03.10 | ₩24,867 | ₩24,907 | ₩24,306 | ₩24,640 | -0.91% | 264.6만 |
|---|
| 2026.03.09 | ₩24,440 | ₩24,800 | ₩24,093 | ₩24,600 | +0.66% | 346.9만 |
|---|
| 2026.03.06 | ₩24,480 | ₩24,547 | ₩24,079 | ₩24,547 | +0.27% | 219.8만 |
|---|
| 2026.03.05 | ₩24,800 | ₩24,894 | ₩24,240 | ₩24,547 | -1.02% | 283.2만 |
|---|
| 2026.03.04 | ₩25,014 | ₩25,134 | ₩24,627 | ₩25,094 | +0.32% | 355.1만 |
|---|
| 2026.03.03 | ₩24,293 | ₩24,920 | ₩24,106 | ₩24,814 | +2.14% | 293.1만 |
|---|
| 2026.03.02 | ₩24,520 | ₩24,667 | ₩24,320 | ₩24,600 | +0.33% | 477만 |
|---|
| 2026.02.27 | ₩24,667 | ₩24,947 | ₩24,293 | ₩24,627 | -0.16% | 416.6만 |
|---|
| 2026.02.26 | ₩24,827 | ₩25,027 | ₩24,747 | ₩24,774 | -0.22% | 196.1만 |
|---|
| 2026.02.25 | ₩24,653 | ₩24,854 | ₩24,426 | ₩24,787 | +0.54% | 262.1만 |
|---|
| 2026.02.24 | ₩24,360 | ₩24,760 | ₩24,240 | ₩24,653 | +1.21% | 455.8만 |
|---|
| 2026.02.23 | ₩24,160 | ₩24,774 | ₩24,119 | ₩24,707 | +2.27% | 498.2만 |
|---|
| 2026.02.20 | ₩24,213 | ₩24,266 | ₩23,826 | ₩24,226 | +0.06% | 252만 |
|---|
| 2026.02.19 | ₩24,093 | ₩24,306 | ₩23,959 | ₩24,146 | +0.22% | 261.9만 |
|---|
| 2026.02.18 | ₩24,667 | ₩24,760 | ₩24,013 | ₩24,066 | -2.44% | 367.6만 |
|---|
| 2026.02.17 | ₩24,320 | ₩24,880 | ₩24,039 | ₩24,733 | +1.70% | 660.3만 |
|---|
| 2026.02.13 | ₩23,692 | ₩24,693 | ₩23,599 | ₩23,973 | +1.18% | 853.8만 |
|---|
| 2026.02.12 | ₩23,239 | ₩23,679 | ₩23,185 | ₩23,345 | +0.46% | 763.5만 |
|---|
| 2026.02.11 | ₩23,132 | ₩23,345 | ₩22,985 | ₩23,212 | +0.35% | 527만 |
|---|
| 2026.02.10 | ₩22,918 | ₩23,239 | ₩22,865 | ₩23,172 | +1.11% | 317.8만 |
|---|
| 2026.02.09 | ₩22,531 | ₩22,932 | ₩22,264 | ₩22,865 | +1.48% | 532.5만 |
|---|
| 2026.02.06 | ₩22,464 | ₩22,718 | ₩22,318 | ₩22,584 | +0.53% | 823.6만 |
|---|
| 2026.02.05 | ₩22,117 | ₩22,424 | ₩22,051 | ₩22,318 | +0.91% | 396.1만 |
|---|
| 2026.02.04 | ₩22,264 | ₩22,478 | ₩22,104 | ₩22,104 | -0.72% | 434.8만 |
|---|
| 2026.02.03 | ₩21,957 | ₩22,197 | ₩21,784 | ₩22,051 | +0.43% | 364.2만 |
|---|
| 2026.02.02 | ₩22,451 | ₩22,491 | ₩22,024 | ₩22,051 | -1.78% | 306.6만 |
|---|
| 2026.01.30 | ₩22,264 | ₩22,411 | ₩22,024 | ₩22,411 | +0.66% | 303만 |
|---|
| 2026.01.29 | ₩21,877 | ₩22,331 | ₩21,770 | ₩22,304 | +1.95% | 324.4만 |
|---|
| 2026.01.28 | ₩22,371 | ₩22,424 | ₩21,784 | ₩21,810 | -2.51% | 341.8만 |
|---|
| 2026.01.27 | ₩22,558 | ₩22,558 | ₩22,331 | ₩22,344 | -0.95% | 306.8만 |
|---|
| 2026.01.26 | ₩22,865 | ₩22,891 | ₩22,371 | ₩22,504 | -1.58% | 295만 |
|---|
| 2026.01.23 | ₩22,571 | ₩22,825 | ₩22,478 | ₩22,811 | +1.06% | 331.2만 |
|---|
| 2026.01.22 | ₩22,998 | ₩23,185 | ₩22,504 | ₩22,638 | -1.57% | 422.2만 |
|---|
| 2026.01.21 | ₩23,212 | ₩23,252 | ₩22,731 | ₩22,998 | -0.92% | 379.7만 |
|---|
| 2026.01.20 | ₩22,825 | ₩23,292 | ₩22,798 | ₩23,078 | +1.11% | 257.5만 |
|---|
| 2026.01.16 | ₩22,825 | ₩23,105 | ₩22,785 | ₩23,038 | +0.94% | 255.3만 |
|---|
| 2026.01.15 | ₩23,052 | ₩23,252 | ₩22,878 | ₩22,878 | -0.75% | 471.2만 |
|---|
| 2026.01.14 | ₩22,891 | ₩23,118 | ₩22,745 | ₩23,052 | +0.70% | 367.2만 |
|---|
| 2026.01.13 | ₩23,118 | ₩23,265 | ₩22,825 | ₩22,838 | -1.21% | 363.5만 |
|---|
| 2026.01.12 | ₩22,838 | ₩23,225 | ₩22,838 | ₩23,078 | +1.05% | 324.2만 |
|---|
| 2026.01.09 | ₩22,798 | ₩23,065 | ₩22,745 | ₩22,878 | +0.35% | 315.8만 |
|---|
| 2026.01.08 | ₩22,625 | ₩22,878 | ₩22,424 | ₩22,838 | +0.94% | 258.4만 |
|---|
| 2026.01.07 | ₩23,158 | ₩23,345 | ₩22,625 | ₩22,758 | -1.73% | 254.7만 |
|---|
| 2026.01.06 | ₩22,598 | ₩22,985 | ₩22,558 | ₩22,932 | +1.48% | 345만 |
|---|
| 2026.01.05 | ₩22,478 | ₩22,838 | ₩22,318 | ₩22,638 | +0.71% | 271.3만 |
|---|
| 2026.01.02 | ₩22,558 | ₩22,745 | ₩22,371 | ₩22,625 | +0.30% | 236.6만 |
|---|
| 2025.12.31 | ₩22,838 | ₩22,838 | ₩22,625 | ₩22,625 | -0.94% | 272.5만 |
|---|
| 2025.12.30 | ₩22,625 | ₩22,838 | ₩22,571 | ₩22,811 | +0.83% | 196.4만 |
|---|
| 2025.12.29 | ₩22,651 | ₩22,691 | ₩22,518 | ₩22,611 | -0.18% | 175.1만 |
|---|
| 2025.12.26 | ₩22,531 | ₩22,638 | ₩22,451 | ₩22,571 | +0.18% | 145만 |
|---|
| 2025.12.24 | ₩22,331 | ₩22,558 | ₩22,264 | ₩22,544 | +0.96% | 95.4만 |
|---|
| 2025.12.23 | ₩22,344 | ₩22,451 | ₩22,211 | ₩22,371 | +0.12% | 362.1만 |
|---|
| 2025.12.22 | ₩22,438 | ₩22,584 | ₩22,371 | ₩22,411 | -0.12% | 246.5만 |
|---|
| 2025.12.19 | ₩22,811 | ₩22,851 | ₩22,438 | ₩22,491 | -1.40% | 627.7만 |
|---|
| 2025.12.18 | ₩22,811 | ₩23,038 | ₩22,718 | ₩22,785 | -0.12% | 393.9만 |
|---|
| 2025.12.17 | ₩22,745 | ₩23,105 | ₩22,651 | ₩22,838 | +0.41% | 332.6만 |
|---|
| 2025.12.16 | ₩23,012 | ₩23,132 | ₩22,598 | ₩22,718 | -1.28% | 253.2만 |
|---|
| 2025.12.15 | ₩23,052 | ₩23,252 | ₩22,905 | ₩22,998 | -0.23% | 382만 |
|---|
| 2025.12.12 | ₩23,212 | ₩23,412 | ₩22,905 | ₩22,932 | -1.21% | 487.4만 |
|---|
| 2025.12.11 | ₩23,305 | ₩23,772 | ₩23,132 | ₩23,172 | -0.57% | 336.5만 |
|---|
| 2025.12.10 | ₩22,918 | ₩23,345 | ₩22,718 | ₩23,252 | +1.46% | 412.2만 |
|---|
| 2025.12.09 | ₩22,838 | ₩23,145 | ₩22,838 | ₩22,851 | +0.06% | 238.6만 |
|---|
| 2025.12.08 | ₩23,118 | ₩23,212 | ₩22,785 | ₩22,785 | -1.44% | 246만 |
|---|
| 2025.12.05 | ₩23,225 | ₩23,399 | ₩23,118 | ₩23,225 | 0.00% | 241.4만 |
|---|
| 2025.12.04 | ₩23,612 | ₩23,612 | ₩23,252 | ₩23,305 | -1.30% | 240.1만 |
|---|
| 2025.12.03 | ₩23,933 | ₩24,026 | ₩23,639 | ₩23,679 | -1.06% | 221.6만 |
|---|
| 2025.12.02 | ₩24,186 | ₩24,226 | ₩23,799 | ₩23,959 | -0.94% | 224.4만 |
|---|
| 2025.12.01 | ₩24,173 | ₩24,213 | ₩23,893 | ₩24,200 | +0.11% | 325.5만 |
|---|
| 2025.11.28 | ₩24,346 | ₩24,453 | ₩24,173 | ₩24,333 | -0.05% | 142.4만 |
|---|
| 2025.11.26 | ₩24,106 | ₩24,573 | ₩24,106 | ₩24,400 | +1.22% | 250.6만 |
|---|
| 2025.11.25 | ₩24,013 | ₩24,280 | ₩23,999 | ₩24,093 | +0.33% | 209.8만 |
|---|
| 2025.11.24 | ₩23,906 | ₩24,160 | ₩23,586 | ₩23,973 | +0.28% | 236.3만 |
|---|
| 2025.11.21 | ₩23,372 | ₩23,959 | ₩23,305 | ₩23,839 | +2.00% | 368만 |
|---|
| 2025.11.20 | ₩24,039 | ₩24,133 | ₩23,345 | ₩23,372 | -2.78% | 252만 |
|---|
| 2025.11.19 | ₩24,293 | ₩24,440 | ₩23,853 | ₩23,866 | -1.76% | 190.3만 |
|---|
| 2025.11.18 | ₩24,173 | ₩24,440 | ₩24,026 | ₩24,360 | +0.77% | 225.2만 |
|---|
| 2025.11.17 | ₩24,320 | ₩24,480 | ₩24,119 | ₩24,160 | -0.66% | 182.8만 |
|---|
| 2025.11.14 | ₩24,133 | ₩24,293 | ₩24,079 | ₩24,253 | +0.50% | 244.5만 |
|---|
| 2025.11.13 | ₩24,280 | ₩24,386 | ₩24,093 | ₩24,133 | -0.60% | 324.3만 |
|---|
| 2025.11.12 | ₩24,386 | ₩24,493 | ₩24,253 | ₩24,333 | -0.22% | 272.6만 |
|---|
| 2025.11.11 | ₩24,186 | ₩24,507 | ₩24,160 | ₩24,493 | +1.27% | 263.2만 |
|---|
| 2025.11.10 | ₩23,772 | ₩24,213 | ₩23,666 | ₩24,106 | +1.40% | 483.7만 |
|---|
| 2025.11.07 | ₩23,999 | ₩24,266 | ₩23,812 | ₩24,160 | +0.67% | 421.2만 |
|---|
| 2025.11.06 | ₩23,826 | ₩23,999 | ₩23,812 | ₩23,906 | +0.34% | 186.2만 |
|---|
| 2025.11.05 | ₩23,652 | ₩24,013 | ₩23,519 | ₩23,933 | +1.19% | 354.6만 |
|---|
| 2025.11.04 | ₩23,546 | ₩23,692 | ₩23,305 | ₩23,505 | -0.17% | 472.7만 |
|---|
| 2025.11.03 | ₩23,412 | ₩23,639 | ₩22,998 | ₩23,532 | +0.51% | 490.7만 |
|---|
| 2025.10.31 | ₩23,786 | ₩23,893 | ₩23,038 | ₩23,652 | -0.56% | 779.4만 |
|---|
| 2025.10.30 | ₩23,586 | ₩23,839 | ₩23,479 | ₩23,706 | +0.51% | 528.3만 |
|---|
| 2025.10.29 | ₩23,772 | ₩24,093 | ₩23,559 | ₩23,692 | -0.34% | 403.1만 |
|---|
| 2025.10.28 | ₩24,880 | ₩24,880 | ₩23,906 | ₩23,933 | -3.81% | 324.9만 |
|---|
| 2025.10.27 | ₩24,907 | ₩25,081 | ₩24,854 | ₩24,920 | +0.05% | 375.9만 |
|---|
| 2025.10.24 | ₩25,067 | ₩25,161 | ₩24,907 | ₩24,907 | -0.64% | 311.4만 |
|---|
| 2025.10.23 | ₩24,827 | ₩25,000 | ₩24,747 | ₩24,934 | +0.43% | 277.5만 |
|---|
| 2025.10.22 | ₩24,800 | ₩25,027 | ₩24,600 | ₩24,774 | -0.11% | 397만 |
|---|
| 2025.10.21 | ₩25,201 | ₩25,321 | ₩24,627 | ₩24,693 | -2.01% | 514.2만 |
|---|
| 2025.10.20 | ₩25,094 | ₩25,227 | ₩24,894 | ₩25,201 | +0.43% | 357.9만 |
|---|
| 2025.10.17 | ₩24,480 | ₩24,840 | ₩24,440 | ₩24,827 | +1.42% | 344.7만 |
|---|
| 2025.10.16 | ₩24,680 | ₩24,814 | ₩24,320 | ₩24,480 | -0.81% | 303.1만 |
|---|
| 2025.10.15 | ₩24,693 | ₩24,760 | ₩24,346 | ₩24,600 | -0.38% | 425.5만 |
|---|
| 2025.10.14 | ₩23,893 | ₩24,627 | ₩23,839 | ₩24,613 | +3.02% | 389만 |
|---|
| 2025.10.13 | ₩23,866 | ₩24,013 | ₩23,626 | ₩23,879 | +0.06% | 549.5만 |
|---|
| 2025.10.10 | ₩23,706 | ₩23,919 | ₩23,505 | ₩23,893 | +0.79% | 466.2만 |
|---|