시장 데이터를 불러오는 중
전체 종목
National Health Investors Inc. 과거 주가
National Health Investors, Inc. Common Stock · NHI · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
National Health Investors, Inc. Common Stock · NHI · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,776 | ₩87,285 | ₩86,442 | ₩86,710 | -0.08% | 16.8만 |
| 2026.10.08 | ₩85,346 | ₩86,723 | ₩84,918 | ₩86,349 | +1.17% | 40.1만 |
| 2026.10.07 | ₩87,846 | ₩87,860 | ₩85,399 | ₩85,520 | -2.65% | 38.3만 |
| 2026.10.06 | ₩87,111 | ₩87,712 | ₩86,255 | ₩87,632 | +0.60% | 43.3만 |
| 2026.10.05 | ₩87,632 | ₩88,060 | ₩86,843 | ₩86,937 | -0.79% | 53.6만 |
| 2026.10.02 | ₩87,418 | ₩88,675 | ₩87,017 | ₩87,873 | +0.52% | 44.4만 |
| 2026.10.01 | ₩87,365 | ₩87,418 | ₩86,322 | ₩87,017 | -0.40% | 47.8만 |
| 2026.09.30 | ₩88,488 | ₩88,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,753 |
| -0.83% |
| 43.3만 |
| 2026.09.29 | ₩88,929 | ₩90,106 | ₩88,916 | ₩89,130 | +0.23% | 50.2만 |
|---|
| 2026.09.28 | ₩89,598 | ₩90,293 | ₩89,036 | ₩89,370 | -0.25% | 26.9만 |
|---|
| 2026.09.25 | ₩90,119 | ₩90,119 | ₩88,956 | ₩89,477 | -0.71% | 28.2만 |
|---|
| 2026.09.24 | ₩90,253 | ₩91,536 | ₩89,571 | ₩89,798 | -0.50% | 31.8만 |
|---|
| 2026.09.23 | ₩89,919 | ₩90,293 | ₩88,983 | ₩89,852 | -0.07% | 44.8만 |
|---|
| 2026.09.22 | ₩90,681 | ₩91,563 | ₩89,852 | ₩90,133 | -0.60% | 35.2만 |
|---|
| 2026.09.21 | ₩90,253 | ₩91,871 | ₩90,253 | ₩90,748 | +0.55% | 43.8만 |
|---|
| 2026.09.18 | ₩91,684 | ₩92,125 | ₩90,066 | ₩90,654 | -1.12% | 70.7만 |
|---|
| 2026.09.17 | ₩91,135 | ₩93,596 | ₩90,921 | ₩92,566 | +1.57% | 75.6만 |
|---|
| 2026.09.16 | ₩91,924 | ₩93,422 | ₩90,895 | ₩91,135 | -0.86% | 39만 |
|---|
| 2026.09.15 | ₩94,438 | ₩94,719 | ₩92,593 | ₩92,660 | -1.88% | 29.3만 |
|---|
| 2026.09.14 | ₩94,933 | ₩95,668 | ₩93,943 | ₩94,090 | -0.89% | 29.7만 |
|---|
| 2026.09.11 | ₩94,157 | ₩94,745 | ₩93,729 | ₩94,023 | -0.14% | 33.4만 |
|---|
| 2026.09.10 | ₩94,692 | ₩95,013 | ₩93,529 | ₩93,876 | -0.86% | 37.1만 |
|---|
| 2026.09.09 | ₩95,962 | ₩95,962 | ₩93,235 | ₩93,850 | -2.20% | 58.7만 |
|---|
| 2026.09.08 | ₩94,692 | ₩95,601 | ₩94,612 | ₩95,494 | +0.85% | 33.9만 |
|---|
| 2026.09.04 | ₩96,083 | ₩96,337 | ₩94,639 | ₩94,772 | -1.36% | 19.4만 |
|---|
| 2026.09.03 | ₩95,869 | ₩96,363 | ₩95,160 | ₩96,149 | +0.29% | 27.5만 |
|---|
| 2026.09.02 | ₩97,045 | ₩97,045 | ₩94,665 | ₩95,615 | -1.47% | 34.3만 |
|---|
| 2026.09.01 | ₩94,933 | ₩97,259 | ₩94,933 | ₩96,631 | +1.79% | 33.6만 |
|---|
| 2026.08.31 | ₩95,681 | ₩95,895 | ₩95,040 | ₩95,080 | -0.63% | 30.8만 |
|---|
| 2026.08.28 | ₩96,885 | ₩97,620 | ₩96,042 | ₩96,310 | -0.59% | 20.7만 |
|---|
| 2026.08.27 | ₩97,433 | ₩97,540 | ₩96,845 | ₩97,019 | -0.43% | 19.5만 |
|---|
| 2026.08.26 | ₩98,329 | ₩98,703 | ₩97,500 | ₩98,128 | -0.20% | 16.3만 |
|---|
| 2026.08.25 | ₩98,048 | ₩98,369 | ₩96,858 | ₩98,075 | +0.03% | 30만 |
|---|
| 2026.08.24 | ₩98,396 | ₩99,612 | ₩97,500 | ₩97,700 | -0.71% | 28만 |
|---|
| 2026.08.21 | ₩98,971 | ₩99,907 | ₩97,848 | ₩98,088 | -0.89% | 22.4만 |
|---|
| 2026.08.20 | ₩99,024 | ₩99,920 | ₩98,717 | ₩98,824 | -0.20% | 18.6만 |
|---|
| 2026.08.19 | ₩98,529 | ₩99,292 | ₩98,088 | ₩99,051 | +0.53% | 30.9만 |
|---|
| 2026.08.18 | ₩98,275 | ₩99,546 | ₩97,567 | ₩97,928 | -0.35% | 50.3만 |
|---|
| 2026.08.17 | ₩96,938 | ₩98,155 | ₩96,577 | ₩98,155 | +1.26% | 46.3만 |
|---|
| 2026.08.14 | ₩95,561 | ₩98,329 | ₩95,561 | ₩97,540 | +2.07% | 34만 |
|---|
| 2026.08.13 | ₩95,267 | ₩96,818 | ₩95,066 | ₩95,294 | +0.03% | 36.3만 |
|---|
| 2026.08.12 | ₩93,515 | ₩95,401 | ₩93,515 | ₩94,572 | +1.13% | 48.6만 |
|---|
| 2026.08.11 | ₩97,607 | ₩99,586 | ₩92,900 | ₩93,529 | -4.18% | 68.8만 |
|---|
| 2026.08.10 | ₩100,548 | ₩100,976 | ₩99,024 | ₩99,144 | -1.40% | 40.3만 |
|---|
| 2026.08.07 | ₩99,987 | ₩101,444 | ₩99,987 | ₩100,682 | +0.70% | 29.2만 |
|---|
| 2026.08.06 | ₩100,990 | ₩101,150 | ₩100,014 | ₩100,789 | -0.20% | 21.3만 |
|---|
| 2026.08.05 | ₩99,907 | ₩100,722 | ₩93,529 | ₩100,334 | +0.43% | 28.4만 |
|---|
| 2026.08.04 | ₩100,802 | ₩100,990 | ₩98,677 | ₩99,693 | -1.10% | 40.8만 |
|---|
| 2026.08.03 | ₩102,995 | ₩103,450 | ₩101,351 | ₩101,538 | -1.42% | 37.9만 |
|---|
| 2026.07.31 | ₩101,418 | ₩102,875 | ₩99,933 | ₩102,487 | +1.05% | 38.4만 |
|---|
| 2026.07.30 | ₩104,947 | ₩105,188 | ₩100,816 | ₩101,712 | -3.08% | 35.7만 |
|---|
| 2026.07.29 | ₩105,683 | ₩106,231 | ₩103,677 | ₩104,680 | -0.95% | 41.2만 |
|---|
| 2026.07.28 | ₩107,060 | ₩107,368 | ₩104,693 | ₩105,014 | -1.91% | 38.7만 |
|---|
| 2026.07.27 | ₩107,020 | ₩107,140 | ₩105,696 | ₩106,004 | -0.95% | 43.3만 |
|---|
| 2026.07.24 | ₩107,247 | ₩108,156 | ₩106,565 | ₩107,688 | +0.41% | 35.2만 |
|---|
| 2026.07.23 | ₩106,498 | ₩107,996 | ₩106,298 | ₩106,900 | +0.38% | 34.7만 |
|---|
| 2026.07.22 | ₩108,638 | ₩108,785 | ₩106,632 | ₩106,940 | -1.56% | 33.8만 |
|---|
| 2026.07.21 | ₩105,589 | ₩108,678 | ₩105,589 | ₩108,437 | +2.70% | 54만 |
|---|
| 2026.07.20 | ₩106,258 | ₩106,846 | ₩104,947 | ₩105,977 | -0.26% | 37.8만 |
|---|
| 2026.07.17 | ₩106,886 | ₩107,996 | ₩105,482 | ₩106,445 | -0.41% | 41.5만 |
|---|
| 2026.07.16 | ₩102,006 | ₩106,191 | ₩101,498 | ₩105,817 | +3.74% | 50.3만 |
|---|
| 2026.07.15 | ₩102,447 | ₩102,808 | ₩100,669 | ₩101,404 | -1.02% | 36.6만 |
|---|
| 2026.07.14 | ₩101,578 | ₩102,073 | ₩100,535 | ₩101,779 | +0.20% | 31.4만 |
|---|
| 2026.07.13 | ₩101,016 | ₩102,099 | ₩100,963 | ₩101,484 | +0.46% | 46.9만 |
|---|
| 2026.07.10 | ₩101,939 | ₩102,353 | ₩99,960 | ₩100,722 | -1.19% | 25.8만 |
|---|
| 2026.07.09 | ₩102,688 | ₩102,942 | ₩101,725 | ₩101,805 | -0.86% | 35.1만 |
|---|
| 2026.07.08 | ₩103,316 | ₩103,864 | ₩102,273 | ₩102,514 | -0.78% | 50.2만 |
|---|
| 2026.07.07 | ₩102,180 | ₩104,787 | ₩102,180 | ₩103,370 | +1.16% | 47.6만 |
|---|
| 2026.07.06 | ₩103,182 | ₩103,209 | ₩101,270 | ₩101,618 | -1.52% | 50.5만 |
|---|
| 2026.07.02 | ₩102,313 | ₩103,824 | ₩101,765 | ₩103,610 | +1.27% | 55.2만 |
|---|
| 2026.07.01 | ₩102,661 | ₩103,998 | ₩102,327 | ₩102,353 | -0.30% | 62.2만 |
|---|
| 2026.06.30 | ₩101,725 | ₩103,971 | ₩100,776 | ₩101,966 | +0.24% | 90.8만 |
|---|
| 2026.06.29 | ₩102,233 | ₩103,811 | ₩100,776 | ₩103,757 | +1.49% | 791.4만 |
|---|
| 2026.06.26 | ₩103,009 | ₩104,266 | ₩102,460 | ₩103,691 | +0.66% | 240.8만 |
|---|
| 2026.06.25 | ₩99,265 | ₩102,300 | ₩99,265 | ₩102,180 | +2.94% | 106.3만 |
|---|
| 2026.06.24 | ₩101,618 | ₩102,567 | ₩100,428 | ₩100,562 | -1.04% | 152.1만 |
|---|
| 2026.06.23 | ₩96,123 | ₩97,807 | ₩96,002 | ₩97,647 | +1.59% | 39.2만 |
|---|
| 2026.06.22 | ₩94,532 | ₩95,601 | ₩93,823 | ₩94,879 | +0.37% | 47.1만 |
|---|
| 2026.06.18 | ₩94,665 | ₩95,160 | ₩93,769 | ₩94,692 | +0.03% | 58.3만 |
|---|
| 2026.06.17 | ₩94,919 | ₩95,829 | ₩93,462 | ₩94,344 | -0.61% | 25만 |
|---|
| 2026.06.16 | ₩95,468 | ₩96,029 | ₩94,371 | ₩95,762 | +0.31% | 23.6만 |
|---|
| 2026.06.15 | ₩95,735 | ₩96,310 | ₩93,930 | ₩94,532 | -1.26% | 33.4만 |
|---|
| 2026.06.12 | ₩96,069 | ₩97,299 | ₩95,641 | ₩96,403 | +0.35% | 25.1만 |
|---|
| 2026.06.11 | ₩97,460 | ₩98,168 | ₩95,949 | ₩96,216 | -1.28% | 42.9만 |
|---|
| 2026.06.10 | ₩96,390 | ₩98,409 | ₩95,869 | ₩97,246 | +0.89% | 39.7만 |
|---|
| 2026.06.09 | ₩93,596 | ₩96,216 | ₩92,927 | ₩95,521 | +2.06% | 41.9만 |
|---|
| 2026.06.08 | ₩93,743 | ₩94,224 | ₩91,951 | ₩92,833 | -0.97% | 46.7만 |
|---|
| 2026.06.05 | ₩91,550 | ₩95,173 | ₩91,550 | ₩94,171 | +2.86% | 40만 |
|---|
| 2026.06.04 | ₩94,291 | ₩94,933 | ₩90,841 | ₩91,349 | -3.12% | 45.4만 |
|---|
| 2026.06.03 | ₩94,986 | ₩95,494 | ₩92,940 | ₩92,981 | -2.11% | 43.2만 |
|---|
| 2026.06.02 | ₩95,895 | ₩96,604 | ₩95,066 | ₩95,080 | -0.85% | 43.2만 |
|---|
| 2026.06.01 | ₩97,192 | ₩97,647 | ₩95,106 | ₩95,949 | -1.28% | 44만 |
|---|
| 2026.05.29 | ₩100,415 | ₩100,428 | ₩97,941 | ₩97,995 | -2.41% | 56.2만 |
|---|
| 2026.05.28 | ₩99,947 | ₩101,257 | ₩99,519 | ₩100,709 | +0.76% | 88.7만 |
|---|
| 2026.05.27 | ₩101,538 | ₩102,220 | ₩99,880 | ₩100,187 | -1.33% | 54.5만 |
|---|
| 2026.05.26 | ₩102,220 | ₩102,942 | ₩101,284 | ₩101,899 | -0.31% | 42.6만 |
|---|
| 2026.05.22 | ₩102,714 | ₩102,714 | ₩101,016 | ₩102,180 | -0.52% | 31.7만 |
|---|
| 2026.05.21 | ₩102,821 | ₩103,116 | ₩101,270 | ₩102,353 | -0.46% | 31.8만 |
|---|
| 2026.05.20 | ₩102,621 | ₩103,891 | ₩102,621 | ₩103,597 | +0.95% | 36만 |
|---|
| 2026.05.19 | ₩101,952 | ₩102,701 | ₩101,150 | ₩102,541 | +0.58% | 32.8만 |
|---|
| 2026.05.18 | ₩100,201 | ₩101,952 | ₩99,933 | ₩101,471 | +1.27% | 27만 |
|---|
| 2026.05.15 | ₩100,428 | ₩100,589 | ₩99,305 | ₩99,786 | -0.64% | 53.7만 |
|---|
| 2026.05.14 | ₩100,428 | ₩101,230 | ₩98,904 | ₩100,147 | -0.28% | 24.1만 |
|---|
| 2026.05.13 | ₩99,546 | ₩100,468 | ₩98,623 | ₩100,268 | +0.73% | 67.6만 |
|---|
| 2026.05.12 | ₩98,262 | ₩100,762 | ₩97,099 | ₩99,519 | +1.28% | 57만 |
|---|
| 2026.05.11 | ₩101,311 | ₩101,618 | ₩98,048 | ₩98,182 | -3.09% | 58.3만 |
|---|
| 2026.05.08 | ₩100,883 | ₩102,701 | ₩100,187 | ₩100,629 | -0.25% | 36.8만 |
|---|
| 2026.05.07 | ₩98,677 | ₩101,097 | ₩97,112 | ₩100,375 | +1.72% | 64.9만 |
|---|
| 2026.05.06 | ₩98,369 | ₩100,468 | ₩98,061 | ₩98,810 | +0.45% | 67.3만 |
|---|
| 2026.05.05 | ₩98,730 | ₩101,137 | ₩96,845 | ₩97,727 | -1.02% | 83.8만 |
|---|
| 2026.05.04 | ₩101,859 | ₩102,714 | ₩100,107 | ₩101,230 | -0.62% | 58.8만 |
|---|
| 2026.05.01 | ₩102,795 | ₩104,199 | ₩102,487 | ₩102,567 | -0.22% | 27.3만 |
|---|
| 2026.04.30 | ₩101,872 | ₩103,704 | ₩101,872 | ₩102,835 | +0.95% | 31.2만 |
|---|
| 2026.04.29 | ₩102,059 | ₩103,236 | ₩101,578 | ₩102,327 | +0.26% | 33.9만 |
|---|
| 2026.04.28 | ₩104,600 | ₩104,894 | ₩101,645 | ₩102,447 | -2.06% | 44.7만 |
|---|
| 2026.04.27 | ₩103,009 | ₩104,453 | ₩102,648 | ₩103,156 | +0.14% | 35.4만 |
|---|
| 2026.04.24 | ₩103,035 | ₩103,784 | ₩101,939 | ₩102,955 | -0.08% | 33.8만 |
|---|
| 2026.04.23 | ₩103,490 | ₩104,359 | ₩102,821 | ₩103,784 | +0.28% | 43.3만 |
|---|
| 2026.04.22 | ₩109,988 | ₩110,068 | ₩100,896 | ₩102,313 | -6.98% | 108.7만 |
|---|
| 2026.04.21 | ₩113,304 | ₩113,304 | ₩110,978 | ₩111,446 | -1.64% | 26.2만 |
|---|
| 2026.04.20 | ₩114,548 | ₩115,296 | ₩113,398 | ₩113,478 | -0.93% | 30.2만 |
|---|
| 2026.04.17 | ₩115,203 | ₩115,698 | ₩114,334 | ₩114,521 | -0.59% | 23.6만 |
|---|
| 2026.04.16 | ₩113,491 | ₩115,056 | ₩113,491 | ₩114,949 | +1.28% | 17.2만 |
|---|
| 2026.04.15 | ₩112,836 | ₩114,213 | ₩112,462 | ₩114,080 | +1.10% | 17.9만 |
|---|
| 2026.04.14 | ₩113,291 | ₩114,561 | ₩112,662 | ₩113,572 | +0.25% | 26.7만 |
|---|
| 2026.04.13 | ₩115,617 | ₩115,657 | ₩113,237 | ₩114,120 | -1.30% | 23만 |
|---|
| 2026.04.10 | ₩114,588 | ₩115,738 | ₩114,588 | ₩115,631 | +0.91% | 23.5만 |
|---|
| 2026.04.09 | ₩113,184 | ₩116,072 | ₩113,184 | ₩115,123 | +1.71% | 16만 |
|---|
| 2026.04.08 | ₩113,063 | ₩113,505 | ₩112,047 | ₩113,304 | +0.21% | 25.5만 |
|---|
| 2026.04.07 | ₩111,299 | ₩113,023 | ₩111,192 | ₩112,796 | +1.35% | 26.9만 |
|---|
| 2026.04.06 | ₩111,178 | ₩111,619 | ₩110,202 | ₩110,991 | -0.17% | 23.1만 |
|---|
| 2026.04.02 | ₩109,854 | ₩111,486 | ₩109,493 | ₩111,192 | +1.22% | 17.3만 |
|---|
| 2026.04.01 | ₩107,742 | ₩109,681 | ₩107,595 | ₩109,306 | +1.45% | 27.3만 |
|---|
| 2026.03.31 | ₩109,641 | ₩109,748 | ₩107,555 | ₩108,116 | -1.39% | 40.1만 |
|---|
| 2026.03.30 | ₩111,004 | ₩112,114 | ₩109,881 | ₩110,189 | -0.73% | 42만 |
|---|
| 2026.03.27 | ₩110,683 | ₩111,994 | ₩109,667 | ₩109,908 | -0.70% | 28.8만 |
|---|
| 2026.03.26 | ₩110,978 | ₩112,114 | ₩110,456 | ₩110,697 | -0.25% | 28.1만 |
|---|
| 2026.03.25 | ₩111,299 | ₩111,940 | ₩110,750 | ₩111,138 | -0.14% | 47.9만 |
|---|
| 2026.03.24 | ₩109,440 | ₩111,914 | ₩109,012 | ₩110,389 | +0.87% | 54.2만 |
|---|
| 2026.03.23 | ₩110,523 | ₩112,341 | ₩109,828 | ₩110,068 | -0.41% | 30.4만 |
|---|
| 2026.03.20 | ₩113,277 | ₩113,277 | ₩109,106 | ₩109,467 | -3.36% | 41.6만 |
|---|
| 2026.03.19 | ₩113,491 | ₩114,588 | ₩112,034 | ₩113,398 | -0.08% | 22.6만 |
|---|
| 2026.03.18 | ₩114,374 | ₩115,845 | ₩113,371 | ₩113,919 | -0.40% | 33.5만 |
|---|
| 2026.03.17 | ₩114,253 | ₩116,232 | ₩112,341 | ₩114,601 | +0.30% | 47.7만 |
|---|
| 2026.03.16 | ₩114,855 | ₩116,326 | ₩114,441 | ₩115,310 | +0.40% | 48.1만 |
|---|
| 2026.03.13 | ₩115,310 | ₩116,326 | ₩113,505 | ₩113,879 | -1.24% | 22.4만 |
|---|
| 2026.03.12 | ₩113,652 | ₩115,858 | ₩113,478 | ₩114,334 | +0.60% | 27만 |
|---|
| 2026.03.11 | ₩114,454 | ₩115,149 | ₩113,585 | ₩113,933 | -0.46% | 19.8만 |
|---|
| 2026.03.10 | ₩113,892 | ₩116,433 | ₩113,117 | ₩115,443 | +1.36% | 30.3만 |
|---|
| 2026.03.09 | ₩112,355 | ₩114,614 | ₩111,044 | ₩114,534 | +1.94% | 33만 |
|---|
| 2026.03.06 | ₩111,820 | ₩113,906 | ₩110,991 | ₩113,144 | +1.18% | 22만 |
|---|
| 2026.03.05 | ₩112,435 | ₩113,304 | ₩111,847 | ₩112,395 | -0.04% | 23.2만 |
|---|
| 2026.03.04 | ₩114,855 | ₩115,417 | ₩112,395 | ₩113,491 | -1.19% | 31.5만 |
|---|
| 2026.03.03 | ₩116,366 | ₩116,580 | ₩114,253 | ₩115,992 | -0.32% | 30.5만 |
|---|
| 2026.03.02 | ₩112,462 | ₩117,663 | ₩111,873 | ₩117,101 | +4.13% | 75.2만 |
|---|
| 2026.02.27 | ₩117,757 | ₩117,864 | ₩112,007 | ₩112,408 | -4.54% | 92.9만 |
|---|
| 2026.02.26 | ₩118,051 | ₩119,067 | ₩116,981 | ₩117,235 | -0.69% | 45.2만 |
|---|
| 2026.02.25 | ₩118,746 | ₩118,960 | ₩116,500 | ₩117,837 | -0.77% | 42.3만 |
|---|
| 2026.02.24 | ₩120,324 | ₩120,337 | ₩118,439 | ₩118,960 | -1.13% | 28.6만 |
|---|
| 2026.02.23 | ₩119,281 | ₩121,594 | ₩118,639 | ₩120,377 | +0.92% | 29.4만 |
|---|
| 2026.02.20 | ₩119,522 | ₩119,522 | ₩117,997 | ₩118,612 | -0.76% | 17.2만 |
|---|
| 2026.02.19 | ₩119,535 | ₩121,126 | ₩118,185 | ₩118,626 | -0.76% | 20.5만 |
|---|
| 2026.02.18 | ₩121,206 | ₩121,206 | ₩118,746 | ₩118,933 | -1.88% | 19만 |
|---|
| 2026.02.17 | ₩120,177 | ₩122,182 | ₩119,736 | ₩121,701 | +1.27% | 23.2만 |
|---|
| 2026.02.13 | ₩120,337 | ₩120,992 | ₩118,652 | ₩119,415 | -0.77% | 28.9만 |
|---|
| 2026.02.12 | ₩117,596 | ₩120,190 | ₩117,596 | ₩119,883 | +1.94% | 28.6만 |
|---|
| 2026.02.11 | ₩115,845 | ₩118,479 | ₩114,989 | ₩117,997 | +1.86% | 40.9만 |
|---|
| 2026.02.10 | ₩114,427 | ₩116,687 | ₩113,572 | ₩115,283 | +0.75% | 28.7만 |
|---|
| 2026.02.09 | ₩112,395 | ₩114,053 | ₩111,071 | ₩113,786 | +1.24% | 23.4만 |
|---|
| 2026.02.06 | ₩113,652 | ₩113,826 | ₩111,365 | ₩112,408 | -1.09% | 23.8만 |
|---|
| 2026.02.05 | ₩109,560 | ₩113,358 | ₩108,584 | ₩112,662 | +2.83% | 32.7만 |
|---|
| 2026.02.04 | ₩109,239 | ₩110,871 | ₩108,691 | ₩108,972 | -0.24% | 23.8만 |
|---|
| 2026.02.03 | ₩107,715 | ₩109,213 | ₩105,268 | ₩108,464 | +0.70% | 26.9만 |
|---|
| 2026.02.02 | ₩109,534 | ₩110,162 | ₩107,354 | ₩107,408 | -1.94% | 36.5만 |
|---|
| 2026.01.30 | ₩107,729 | ₩110,095 | ₩107,047 | ₩109,801 | +1.92% | 33.5만 |
|---|
| 2026.01.29 | ₩105,175 | ₩108,049 | ₩105,175 | ₩107,996 | +2.68% | 20.9만 |
|---|
| 2026.01.28 | ₩105,282 | ₩106,298 | ₩104,493 | ₩104,733 | -0.52% | 16만 |
|---|
| 2026.01.27 | ₩108,076 | ₩108,076 | ₩105,402 | ₩105,937 | -1.98% | 22.1만 |
|---|
| 2026.01.26 | ₩107,234 | ₩108,624 | ₩106,231 | ₩107,127 | -0.10% | 21.8만 |
|---|
| 2026.01.23 | ₩105,776 | ₩106,472 | ₩104,560 | ₩106,191 | +0.39% | 11.7만 |
|---|
| 2026.01.22 | ₩108,517 | ₩108,517 | ₩105,188 | ₩105,415 | -2.86% | 23.1만 |
|---|
| 2026.01.21 | ₩106,445 | ₩108,945 | ₩106,445 | ₩108,544 | +1.97% | 28.2만 |
|---|
| 2026.01.20 | ₩105,562 | ₩107,528 | ₩104,252 | ₩106,565 | +0.95% | 15.9만 |
|---|
| 2026.01.16 | ₩107,515 | ₩108,036 | ₩106,017 | ₩107,194 | -0.30% | 26만 |
|---|
| 2026.01.15 | ₩106,391 | ₩108,130 | ₩105,790 | ₩107,541 | +1.08% | 17만 |
|---|
| 2026.01.14 | ₩104,707 | ₩106,111 | ₩103,798 | ₩105,937 | +1.17% | 15.3만 |
|---|
| 2026.01.13 | ₩103,985 | ₩105,389 | ₩102,474 | ₩104,720 | +0.71% | 14.7만 |
|---|
| 2026.01.12 | ₩103,356 | ₩104,493 | ₩102,554 | ₩103,985 | +0.61% | 12.1만 |
|---|
| 2026.01.09 | ₩103,864 | ₩105,442 | ₩103,316 | ₩103,463 | -0.39% | 19.8만 |
|---|
| 2026.01.08 | ₩104,774 | ₩105,255 | ₩102,728 | ₩103,811 | -0.92% | 17.3만 |
|---|
| 2026.01.07 | ₩102,621 | ₩104,827 | ₩102,206 | ₩104,306 | +1.64% | 17.4만 |
|---|
| 2026.01.06 | ₩101,672 | ₩102,327 | ₩100,762 | ₩102,099 | +0.42% | 19.6만 |
|---|
| 2026.01.05 | ₩102,113 | ₩102,741 | ₩99,880 | ₩102,006 | -0.10% | 20.4만 |
|---|
| 2026.01.02 | ₩101,511 | ₩103,343 | ₩100,856 | ₩102,755 | +1.22% | 26.6만 |
|---|
| 2025.12.31 | ₩102,714 | ₩102,835 | ₩101,444 | ₩102,113 | -0.59% | 22.7만 |
|---|
| 2025.12.30 | ₩103,557 | ₩104,038 | ₩103,075 | ₩103,731 | +0.17% | 22.1만 |
|---|
| 2025.12.29 | ₩103,423 | ₩103,490 | ₩102,594 | ₩103,263 | -0.16% | 17.4만 |
|---|
| 2025.12.26 | ₩103,477 | ₩103,477 | ₩102,460 | ₩103,129 | -0.34% | 9.8만 |
|---|
| 2025.12.24 | ₩102,340 | ₩103,343 | ₩101,966 | ₩102,955 | +0.60% | 5.8만 |
|---|
| 2025.12.23 | ₩102,019 | ₩103,142 | ₩101,645 | ₩102,407 | +0.38% | 17.2만 |
|---|
| 2025.12.22 | ₩103,437 | ₩104,372 | ₩101,765 | ₩102,193 | -1.20% | 25.4만 |
|---|
| 2025.12.19 | ₩104,118 | ₩105,750 | ₩104,078 | ₩104,078 | -0.04% | 50.2만 |
|---|
| 2025.12.18 | ₩103,851 | ₩105,429 | ₩103,717 | ₩104,760 | +0.88% | 28.9만 |
|---|
| 2025.12.17 | ₩102,608 | ₩104,426 | ₩102,608 | ₩103,704 | +1.07% | 26만 |
|---|
| 2025.12.16 | ₩104,974 | ₩105,589 | ₩102,527 | ₩102,648 | -2.22% | 28.1만 |
|---|
| 2025.12.15 | ₩103,945 | ₩105,014 | ₩103,731 | ₩104,332 | +0.37% | 26.1만 |
|---|
| 2025.12.12 | ₩101,511 | ₩104,479 | ₩101,511 | ₩103,343 | +1.80% | 48.8만 |
|---|
| 2025.12.11 | ₩103,009 | ₩103,330 | ₩101,418 | ₩101,444 | -1.52% | 24.7만 |
|---|
| 2025.12.10 | ₩104,667 | ₩105,817 | ₩102,113 | ₩102,674 | -1.90% | 32.2만 |
|---|
| 2025.12.09 | ₩105,910 | ₩106,498 | ₩104,560 | ₩104,787 | -1.06% | 14.2만 |
|---|
| 2025.12.08 | ₩105,215 | ₩105,870 | ₩103,945 | ₩105,389 | +0.17% | 21.1만 |
|---|
| 2025.12.05 | ₩105,161 | ₩106,004 | ₩104,533 | ₩104,840 | -0.31% | 13.6만 |
|---|
| 2025.12.04 | ₩105,696 | ₩106,726 | ₩105,215 | ₩105,683 | -0.01% | 18.4만 |
|---|
| 2025.12.03 | ₩104,881 | ₩105,549 | ₩103,878 | ₩105,429 | +0.52% | 21.9만 |
|---|
| 2025.12.02 | ₩105,094 | ₩105,094 | ₩103,717 | ₩104,586 | -0.48% | 11.2만 |
|---|
| 2025.12.01 | ₩105,589 | ₩106,151 | ₩104,252 | ₩104,640 | -0.90% | 12.6만 |
|---|
| 2025.11.28 | ₩107,073 | ₩107,073 | ₩106,030 | ₩106,271 | -0.75% | 8.3만 |
|---|
| 2025.11.26 | ₩105,776 | ₩107,675 | ₩105,776 | ₩106,458 | +0.64% | 18.3만 |
|---|
| 2025.11.25 | ₩105,843 | ₩107,033 | ₩104,774 | ₩106,178 | +0.32% | 17.5만 |
|---|
| 2025.11.24 | ₩105,362 | ₩106,445 | ₩104,506 | ₩105,322 | -0.04% | 22.9만 |
|---|
| 2025.11.21 | ₩104,867 | ₩106,231 | ₩103,597 | ₩105,442 | +0.55% | 23.5만 |
|---|
| 2025.11.20 | ₩105,255 | ₩105,643 | ₩104,453 | ₩104,506 | -0.71% | 16만 |
|---|
| 2025.11.19 | ₩104,332 | ₩105,629 | ₩103,918 | ₩104,078 | -0.24% | 13.3만 |
|---|
| 2025.11.18 | ₩105,736 | ₩105,736 | ₩103,771 | ₩104,693 | -0.99% | 13만 |
|---|
| 2025.11.17 | ₩103,864 | ₩105,228 | ₩103,196 | ₩104,092 | +0.22% | 17.7만 |
|---|
| 2025.11.14 | ₩103,236 | ₩104,065 | ₩101,618 | ₩103,156 | -0.08% | 17.8만 |
|---|
| 2025.11.13 | ₩101,939 | ₩103,610 | ₩101,083 | ₩102,755 | +0.80% | 21.9만 |
|---|
| 2025.11.12 | ₩102,153 | ₩102,594 | ₩101,043 | ₩101,805 | -0.34% | 16.1만 |
|---|
| 2025.11.11 | ₩102,969 | ₩103,503 | ₩102,180 | ₩102,567 | -0.39% | 15.9만 |
|---|
| 2025.11.10 | ₩102,634 | ₩103,784 | ₩102,206 | ₩102,581 | -0.05% | 16.8만 |
|---|
| 2025.11.07 | ₩102,153 | ₩104,132 | ₩100,308 | ₩102,688 | +0.52% | 42.4만 |
|---|
| 2025.11.06 | ₩101,244 | ₩102,086 | ₩100,107 | ₩100,695 | -0.54% | 22.8만 |
|---|
| 2025.11.05 | ₩100,749 | ₩102,006 | ₩100,201 | ₩101,845 | +1.09% | 22만 |
|---|
| 2025.11.04 | ₩99,907 | ₩100,936 | ₩98,516 | ₩100,201 | +0.29% | 16.6만 |
|---|
| 2025.11.03 | ₩98,944 | ₩100,936 | ₩97,527 | ₩99,907 | +0.97% | 27.9만 |
|---|
| 2025.10.31 | ₩99,973 | ₩102,233 | ₩99,024 | ₩99,626 | -0.35% | 26만 |
|---|
| 2025.10.30 | ₩98,369 | ₩101,043 | ₩98,369 | ₩100,615 | +2.28% | 24.3만 |
|---|
| 2025.10.29 | ₩99,907 | ₩101,110 | ₩97,259 | ₩98,409 | -1.50% | 20.6만 |
|---|
| 2025.10.28 | ₩101,364 | ₩101,364 | ₩98,917 | ₩100,401 | -0.95% | 17만 |
|---|
| 2025.10.27 | ₩100,508 | ₩101,565 | ₩99,358 | ₩101,351 | +0.84% | 17.7만 |
|---|
| 2025.10.24 | ₩100,950 | ₩101,685 | ₩100,388 | ₩100,508 | -0.44% | 9.3만 |
|---|
| 2025.10.23 | ₩100,963 | ₩101,217 | ₩100,000 | ₩100,722 | -0.24% | 10.4만 |
|---|
| 2025.10.22 | ₩100,281 | ₩101,431 | ₩99,773 | ₩100,976 | +0.69% | 15.4만 |
|---|
| 2025.10.21 | ₩102,327 | ₩102,327 | ₩99,760 | ₩100,067 | -2.21% | 10.7만 |
|---|
| 2025.10.20 | ₩101,097 | ₩101,939 | ₩100,629 | ₩101,738 | +0.63% | 11.1만 |
|---|
| 2025.10.17 | ₩98,382 | ₩101,337 | ₩98,382 | ₩100,749 | +2.41% | 21만 |
|---|
| 2025.10.16 | ₩98,315 | ₩100,054 | ₩97,647 | ₩98,302 | -0.01% | 22.2만 |
|---|
| 2025.10.15 | ₩96,684 | ₩99,987 | ₩96,684 | ₩98,476 | +1.85% | 39.4만 |
|---|
| 2025.10.14 | ₩97,072 | ₩97,767 | ₩95,949 | ₩96,978 | -0.10% | 25만 |
|---|
| 2025.10.13 | ₩98,436 | ₩98,436 | ₩95,601 | ₩96,898 | -1.56% | 18.8만 |
|---|
| 2025.10.10 | ₩98,931 | ₩99,519 | ₩97,848 | ₩98,463 | -0.47% | 30만 |
|---|