시장 데이터를 불러오는 중
전체 종목
National Healthcare Properties, Inc. - Class A Common Stock 과거 주가
National Healthcare Properties, Inc. - Class A Common Stock · NHP · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
National Healthcare Properties, Inc. - Class A Common Stock · NHP · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,355 | ₩21,012 | ₩20,207 | ₩20,851 | +2.44% | 42만 |
| 2026.10.08 | ₩20,543 | ₩20,824 | ₩20,315 | ₩20,368 | -0.85% | 80.1만 |
| 2026.10.07 | ₩20,784 | ₩21,066 | ₩20,556 | ₩20,636 | -0.71% | 43만 |
| 2026.10.06 | ₩21,387 | ₩21,387 | ₩20,797 | ₩20,998 | -1.82% | 59.3만 |
| 2026.10.05 | ₩21,696 | ₩21,696 | ₩20,931 | ₩21,280 | -1.92% | 93.2만 |
| 2026.10.02 | ₩21,749 | ₩22,192 | ₩21,441 | ₩21,575 | -0.80% | 59.8만 |
| 2026.10.01 | ₩21,387 | ₩21,723 | ₩21,159 | ₩21,615 | +1.07% | 71.3만 |
| 2026.09.30 | ₩21,682 | ₩22,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,508 |
| -0.80% |
| 100.6만 |
| 2026.09.29 | ₩21,883 | ₩21,883 | ₩21,307 | ₩21,763 | -0.55% | 74.2만 |
|---|
| 2026.09.28 | ₩21,307 | ₩21,883 | ₩21,240 | ₩21,615 | +1.45% | 69.6만 |
|---|
| 2026.09.25 | ₩21,803 | ₩21,924 | ₩20,851 | ₩21,495 | -1.41% | 41.5만 |
|---|
| 2026.09.24 | ₩21,602 | ₩22,098 | ₩21,334 | ₩21,749 | +0.68% | 99.7만 |
|---|
| 2026.09.23 | ₩21,857 | ₩22,044 | ₩21,495 | ₩21,696 | -0.74% | 133.5만 |
|---|
| 2026.09.22 | ₩22,004 | ₩22,138 | ₩21,615 | ₩21,857 | -0.67% | 30.4만 |
|---|
| 2026.09.21 | ₩21,656 | ₩21,910 | ₩21,347 | ₩21,883 | +1.05% | 65.1만 |
|---|
| 2026.09.18 | ₩21,428 | ₩21,562 | ₩21,052 | ₩21,454 | +0.13% | 347.2만 |
|---|
| 2026.09.17 | ₩21,776 | ₩22,058 | ₩21,454 | ₩21,723 | -0.25% | 90.2만 |
|---|
| 2026.09.16 | ₩21,481 | ₩21,696 | ₩21,347 | ₩21,615 | +0.62% | 41.4만 |
|---|
| 2026.09.15 | ₩21,508 | ₩21,682 | ₩21,146 | ₩21,428 | -0.37% | 39.1만 |
|---|
| 2026.09.14 | ₩21,025 | ₩21,709 | ₩20,811 | ₩21,642 | +2.93% | 40.2만 |
|---|
| 2026.09.11 | ₩21,682 | ₩21,696 | ₩21,052 | ₩21,106 | -2.66% | 29.6만 |
|---|
| 2026.09.10 | ₩21,709 | ₩21,870 | ₩21,401 | ₩21,508 | -0.93% | 21만 |
|---|
| 2026.09.09 | ₩21,991 | ₩22,313 | ₩21,736 | ₩21,790 | -0.91% | 55.9만 |
|---|
| 2026.09.08 | ₩21,562 | ₩22,514 | ₩21,454 | ₩22,111 | +2.55% | 47.5만 |
|---|
| 2026.09.04 | ₩21,347 | ₩21,977 | ₩21,307 | ₩21,723 | +1.76% | 34.2만 |
|---|
| 2026.09.03 | ₩21,803 | ₩21,803 | ₩21,226 | ₩21,441 | -1.66% | 34.1만 |
|---|
| 2026.09.02 | ₩21,642 | ₩21,991 | ₩21,481 | ₩21,642 | 0.00% | 45.5만 |
|---|
| 2026.09.01 | ₩21,548 | ₩21,615 | ₩21,119 | ₩21,495 | -0.25% | 35.4만 |
|---|
| 2026.08.31 | ₩21,562 | ₩21,682 | ₩21,159 | ₩21,535 | -0.12% | 27.8만 |
|---|
| 2026.08.28 | ₩22,111 | ₩22,339 | ₩21,481 | ₩21,535 | -2.61% | 27.7만 |
|---|
| 2026.08.27 | ₩22,272 | ₩23,251 | ₩21,964 | ₩22,111 | -0.72% | 24.4만 |
|---|
| 2026.08.26 | ₩22,326 | ₩22,795 | ₩21,830 | ₩22,259 | -0.30% | 28.3만 |
|---|
| 2026.08.25 | ₩22,339 | ₩22,621 | ₩21,924 | ₩22,313 | -0.12% | 31.7만 |
|---|
| 2026.08.24 | ₩22,621 | ₩22,862 | ₩22,018 | ₩22,272 | -1.54% | 48.4만 |
|---|
| 2026.08.21 | ₩22,996 | ₩23,131 | ₩22,514 | ₩22,742 | -1.11% | 53만 |
|---|
| 2026.08.20 | ₩22,487 | ₩23,224 | ₩22,487 | ₩22,903 | +1.85% | 129.8만 |
|---|
| 2026.08.19 | ₩22,353 | ₩22,916 | ₩22,178 | ₩22,634 | +1.26% | 160.8만 |
|---|
| 2026.08.18 | ₩22,514 | ₩22,675 | ₩22,098 | ₩22,232 | -1.25% | 37.5만 |
|---|
| 2026.08.17 | ₩21,964 | ₩22,313 | ₩21,548 | ₩22,219 | +1.16% | 46.4만 |
|---|
| 2026.08.14 | ₩21,897 | ₩22,433 | ₩21,763 | ₩21,977 | +0.37% | 62.6만 |
|---|
| 2026.08.13 | ₩21,656 | ₩22,178 | ₩21,454 | ₩21,870 | +0.99% | 89.9만 |
|---|
| 2026.08.12 | ₩21,629 | ₩22,259 | ₩21,562 | ₩21,642 | +0.06% | 46.9만 |
|---|
| 2026.08.11 | ₩21,682 | ₩21,924 | ₩21,052 | ₩21,776 | +0.43% | 82.2만 |
|---|
| 2026.08.10 | ₩22,728 | ₩22,929 | ₩21,776 | ₩21,937 | -3.48% | 51.7만 |
|---|
| 2026.08.07 | ₩22,581 | ₩23,412 | ₩22,219 | ₩22,728 | +0.65% | 107만 |
|---|
| 2026.08.06 | ₩23,358 | ₩23,358 | ₩21,092 | ₩22,567 | -3.39% | 229.7만 |
|---|
| 2026.08.05 | ₩20,851 | ₩21,588 | ₩20,154 | ₩21,495 | +3.09% | 52.7만 |
|---|
| 2026.08.04 | ₩20,422 | ₩21,039 | ₩20,154 | ₩20,878 | +2.23% | 42.1만 |
|---|
| 2026.08.03 | ₩20,516 | ₩20,972 | ₩20,207 | ₩20,435 | -0.39% | 24.2만 |
|---|
| 2026.07.31 | ₩20,502 | ₩20,851 | ₩19,832 | ₩20,502 | 0.00% | 31.5만 |
|---|
| 2026.07.30 | ₩21,267 | ₩21,267 | ₩20,476 | ₩20,596 | -3.15% | 17.3만 |
|---|
| 2026.07.29 | ₩21,495 | ₩21,790 | ₩20,985 | ₩21,293 | -0.94% | 30.2만 |
|---|
| 2026.07.28 | ₩21,883 | ₩22,648 | ₩21,012 | ₩21,562 | -1.47% | 39.5만 |
|---|
| 2026.07.27 | ₩21,521 | ₩22,044 | ₩21,361 | ₩21,656 | +0.62% | 34.8만 |
|---|
| 2026.07.24 | ₩21,334 | ₩21,843 | ₩21,226 | ₩21,454 | +0.57% | 28만 |
|---|
| 2026.07.23 | ₩21,092 | ₩21,790 | ₩20,650 | ₩21,226 | +0.64% | 24.8만 |
|---|
| 2026.07.22 | ₩21,575 | ₩21,790 | ₩21,186 | ₩21,347 | -1.06% | 31.5만 |
|---|
| 2026.07.21 | ₩20,838 | ₩21,521 | ₩20,797 | ₩21,481 | +3.09% | 36.7만 |
|---|
| 2026.07.20 | ₩21,186 | ₩21,441 | ₩20,596 | ₩21,012 | -0.82% | 35.6만 |
|---|
| 2026.07.17 | ₩20,623 | ₩21,642 | ₩19,403 | ₩21,267 | +3.12% | 48.4만 |
|---|
| 2026.07.16 | ₩20,476 | ₩21,079 | ₩19,953 | ₩20,864 | +1.90% | 121.1만 |
|---|
| 2026.07.15 | ₩20,958 | ₩21,642 | ₩20,181 | ₩20,355 | -2.88% | 71.7만 |
|---|
| 2026.07.14 | ₩20,408 | ₩21,320 | ₩19,912 | ₩20,958 | +2.69% | 85.7만 |
|---|
| 2026.07.13 | ₩19,644 | ₩20,422 | ₩19,604 | ₩20,274 | +3.21% | 38.7만 |
|---|
| 2026.07.10 | ₩19,658 | ₩20,100 | ₩19,242 | ₩20,046 | +1.98% | 40.5만 |
|---|
| 2026.07.09 | ₩19,751 | ₩20,154 | ₩19,403 | ₩19,912 | +0.81% | 35.3만 |
|---|
| 2026.07.08 | ₩20,851 | ₩20,958 | ₩19,604 | ₩19,751 | -5.27% | 30.6만 |
|---|
| 2026.07.07 | ₩20,489 | ₩20,824 | ₩19,751 | ₩20,784 | +1.44% | 46.2만 |
|---|
| 2026.07.06 | ₩20,006 | ₩20,717 | ₩19,456 | ₩20,395 | +1.94% | 59만 |
|---|
| 2026.07.02 | ₩20,382 | ₩20,610 | ₩19,631 | ₩19,845 | -2.63% | 70.9만 |
|---|
| 2026.07.01 | ₩19,684 | ₩20,274 | ₩19,684 | ₩20,154 | +2.38% | 76만 |
|---|
| 2026.06.30 | ₩19,537 | ₩20,449 | ₩19,336 | ₩19,644 | +0.55% | 81.9만 |
|---|
| 2026.06.29 | ₩19,966 | ₩20,221 | ₩19,336 | ₩19,658 | -1.54% | 112.8만 |
|---|
| 2026.06.26 | ₩19,631 | ₩20,636 | ₩19,336 | ₩19,993 | +1.84% | 736.1만 |
|---|
| 2026.06.25 | ₩19,215 | ₩20,274 | ₩19,027 | ₩19,845 | +3.28% | 94.8만 |
|---|
| 2026.06.24 | ₩19,483 | ₩19,751 | ₩19,054 | ₩19,215 | -1.38% | 53.1만 |
|---|
| 2026.06.23 | ₩19,242 | ₩19,564 | ₩18,799 | ₩19,497 | +1.32% | 89.8만 |
|---|
| 2026.06.22 | ₩19,349 | ₩19,684 | ₩18,344 | ₩19,161 | -0.97% | 107.3만 |
|---|
| 2026.06.18 | ₩18,679 | ₩19,376 | ₩18,049 | ₩19,269 | +3.16% | 475.8만 |
|---|
| 2026.06.17 | ₩18,049 | ₩18,665 | ₩17,579 | ₩18,089 | +0.22% | 82만 |
|---|
| 2026.06.16 | ₩18,652 | ₩19,564 | ₩17,955 | ₩18,062 | -3.16% | 91.1만 |
|---|
| 2026.06.15 | ₩19,014 | ₩19,644 | ₩18,196 | ₩18,478 | -2.82% | 75.5만 |
|---|
| 2026.06.12 | ₩19,175 | ₩19,912 | ₩18,504 | ₩19,014 | -0.84% | 40.5만 |
|---|
| 2026.06.11 | ₩18,746 | ₩19,617 | ₩18,625 | ₩19,121 | +2.00% | 57.2만 |
|---|
| 2026.06.10 | ₩18,826 | ₩19,644 | ₩18,679 | ₩18,746 | -0.43% | 43.1만 |
|---|
| 2026.06.09 | ₩19,524 | ₩20,167 | ₩18,880 | ₩18,893 | -3.23% | 79.8만 |
|---|
| 2026.06.08 | ₩19,725 | ₩20,516 | ₩19,108 | ₩19,698 | -0.14% | 153.7만 |
|---|
| 2026.06.05 | ₩19,148 | ₩20,502 | ₩19,148 | ₩19,617 | +2.45% | 55.1만 |
|---|
| 2026.06.04 | ₩19,349 | ₩19,792 | ₩18,397 | ₩19,148 | -1.04% | 42.5만 |
|---|
| 2026.06.03 | ₩19,242 | ₩20,181 | ₩19,094 | ₩19,349 | +0.56% | 43.2만 |
|---|
| 2026.06.02 | ₩19,054 | ₩20,368 | ₩19,054 | ₩19,336 | +1.48% | 31.1만 |
|---|
| 2026.06.01 | ₩19,242 | ₩19,899 | ₩18,853 | ₩19,202 | -0.21% | 33.2만 |
|---|
| 2026.05.29 | ₩19,684 | ₩20,368 | ₩18,799 | ₩19,376 | -1.57% | 30.9만 |
|---|
| 2026.05.28 | ₩20,060 | ₩20,636 | ₩19,537 | ₩19,738 | -1.60% | 22.3만 |
|---|
| 2026.05.27 | ₩19,550 | ₩20,408 | ₩19,443 | ₩19,832 | +1.44% | 21.8만 |
|---|
| 2026.05.26 | ₩20,020 | ₩20,301 | ₩19,497 | ₩19,725 | -1.47% | 29만 |
|---|
| 2026.05.22 | ₩19,403 | ₩20,033 | ₩18,786 | ₩19,751 | +1.80% | 20.3만 |
|---|
| 2026.05.21 | ₩19,550 | ₩19,819 | ₩18,464 | ₩19,564 | +0.07% | 28.6만 |
|---|
| 2026.05.20 | ₩20,261 | ₩20,368 | ₩19,215 | ₩19,430 | -4.10% | 22.3만 |
|---|
| 2026.05.19 | ₩20,194 | ₩20,489 | ₩19,389 | ₩19,993 | -1.00% | 20.5만 |
|---|
| 2026.05.18 | ₩19,738 | ₩20,650 | ₩19,014 | ₩20,167 | +2.17% | 62만 |
|---|
| 2026.05.15 | ₩19,309 | ₩20,234 | ₩18,397 | ₩19,926 | +3.19% | 55.1만 |
|---|
| 2026.05.14 | ₩17,606 | ₩19,537 | ₩17,606 | ₩19,376 | +10.05% | 69.7만 |
|---|
| 2026.05.13 | ₩17,874 | ₩18,062 | ₩17,432 | ₩17,646 | -1.28% | 40.2만 |
|---|
| 2026.05.12 | ₩17,807 | ₩18,183 | ₩17,593 | ₩17,955 | +0.83% | 51.1만 |
|---|
| 2026.05.11 | ₩19,108 | ₩19,296 | ₩17,579 | ₩17,727 | -7.23% | 78.7만 |
|---|
| 2026.05.08 | ₩18,102 | ₩19,926 | ₩17,713 | ₩18,934 | +4.59% | 62.5만 |
|---|
| 2026.05.07 | ₩17,606 | ₩18,518 | ₩17,445 | ₩18,209 | +3.43% | 73.4만 |
|---|
| 2026.05.06 | ₩17,445 | ₩18,478 | ₩17,445 | ₩17,767 | +1.84% | 44.1만 |
|---|
| 2026.05.05 | ₩17,391 | ₩17,941 | ₩17,016 | ₩17,526 | +0.77% | 47.6만 |
|---|
| 2026.05.04 | ₩17,217 | ₩17,673 | ₩17,016 | ₩17,351 | +0.78% | 30.8만 |
|---|
| 2026.05.01 | ₩17,003 | ₩17,861 | ₩16,788 | ₩17,391 | +2.29% | 59.1만 |
|---|
| 2026.04.30 | ₩17,445 | ₩17,767 | ₩16,989 | ₩17,190 | -1.46% | 38만 |
|---|
| 2026.04.29 | ₩17,217 | ₩18,102 | ₩17,217 | ₩17,700 | +2.80% | 60.5만 |
|---|
| 2026.04.28 | ₩17,606 | ₩17,941 | ₩17,150 | ₩17,888 | +1.60% | 162만 |
|---|
| 2026.04.27 | ₩16,976 | ₩17,767 | ₩16,976 | ₩17,432 | +2.69% | 207만 |
|---|
| 2026.04.24 | ₩16,748 | ₩17,338 | ₩16,372 | ₩17,231 | +2.88% | 166.4만 |
|---|
| 2026.04.23 | ₩16,359 | ₩16,828 | ₩16,131 | ₩16,761 | +2.46% | 420.8만 |
|---|
| 2026.04.22 | ₩15,501 | ₩16,198 | ₩15,085 | ₩16,091 | +3.81% | 988.5만 |
|---|