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 | ₩20,262 | ₩20,916 | ₩20,115 | ₩20,756 | +2.44% | 42만 |
| 2026.10.08 | ₩20,449 | ₩20,729 | ₩20,222 | ₩20,275 | -0.85% | 80.1만 |
| 2026.10.07 | ₩20,689 | ₩20,969 | ₩20,462 | ₩20,542 | -0.71% | 43만 |
| 2026.10.06 | ₩21,290 | ₩21,290 | ₩20,702 | ₩20,903 | -1.82% | 59.3만 |
| 2026.10.05 | ₩21,597 | ₩21,597 | ₩20,836 | ₩21,183 | -1.92% | 93.2만 |
| 2026.10.02 | ₩21,650 | ₩22,091 | ₩21,343 | ₩21,477 | -0.80% | 59.8만 |
| 2026.10.01 | ₩21,290 | ₩21,623 | ₩21,063 | ₩21,517 | +1.07% | 71.3만 |
| 2026.09.30 | ₩21,583 | ₩21,984 | ₩20,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,410 |
| -0.80% |
| 100.6만 |
| 2026.09.29 | ₩21,784 | ₩21,784 | ₩21,210 | ₩21,663 | -0.55% | 74.2만 |
|---|
| 2026.09.28 | ₩21,210 | ₩21,784 | ₩21,143 | ₩21,517 | +1.45% | 69.6만 |
|---|
| 2026.09.25 | ₩21,704 | ₩21,824 | ₩20,756 | ₩21,397 | -1.41% | 41.5만 |
|---|
| 2026.09.24 | ₩21,503 | ₩21,997 | ₩21,236 | ₩21,650 | +0.68% | 99.7만 |
|---|
| 2026.09.23 | ₩21,757 | ₩21,944 | ₩21,397 | ₩21,597 | -0.74% | 133.5만 |
|---|
| 2026.09.22 | ₩21,904 | ₩22,037 | ₩21,517 | ₩21,757 | -0.67% | 30.4만 |
|---|
| 2026.09.21 | ₩21,557 | ₩21,810 | ₩21,250 | ₩21,784 | +1.05% | 65.1만 |
|---|
| 2026.09.18 | ₩21,330 | ₩21,463 | ₩20,956 | ₩21,356 | +0.13% | 347.2만 |
|---|
| 2026.09.17 | ₩21,677 | ₩21,957 | ₩21,356 | ₩21,623 | -0.25% | 90.2만 |
|---|
| 2026.09.16 | ₩21,383 | ₩21,597 | ₩21,250 | ₩21,517 | +0.62% | 41.4만 |
|---|
| 2026.09.15 | ₩21,410 | ₩21,583 | ₩21,049 | ₩21,330 | -0.37% | 39.1만 |
|---|
| 2026.09.14 | ₩20,929 | ₩21,610 | ₩20,716 | ₩21,543 | +2.93% | 40.2만 |
|---|
| 2026.09.11 | ₩21,583 | ₩21,597 | ₩20,956 | ₩21,009 | -2.66% | 29.6만 |
|---|
| 2026.09.10 | ₩21,610 | ₩21,770 | ₩21,303 | ₩21,410 | -0.93% | 21만 |
|---|
| 2026.09.09 | ₩21,890 | ₩22,211 | ₩21,637 | ₩21,690 | -0.91% | 55.9만 |
|---|
| 2026.09.08 | ₩21,463 | ₩22,411 | ₩21,356 | ₩22,011 | +2.55% | 47.5만 |
|---|
| 2026.09.04 | ₩21,250 | ₩21,877 | ₩21,210 | ₩21,623 | +1.76% | 34.2만 |
|---|
| 2026.09.03 | ₩21,704 | ₩21,704 | ₩21,130 | ₩21,343 | -1.66% | 34.1만 |
|---|
| 2026.09.02 | ₩21,543 | ₩21,890 | ₩21,383 | ₩21,543 | 0.00% | 45.5만 |
|---|
| 2026.09.01 | ₩21,450 | ₩21,517 | ₩21,023 | ₩21,397 | -0.25% | 35.4만 |
|---|
| 2026.08.31 | ₩21,463 | ₩21,583 | ₩21,063 | ₩21,437 | -0.12% | 27.8만 |
|---|
| 2026.08.28 | ₩22,011 | ₩22,237 | ₩21,383 | ₩21,437 | -2.61% | 27.7만 |
|---|
| 2026.08.27 | ₩22,171 | ₩23,145 | ₩21,864 | ₩22,011 | -0.72% | 24.4만 |
|---|
| 2026.08.26 | ₩22,224 | ₩22,691 | ₩21,730 | ₩22,157 | -0.30% | 28.3만 |
|---|
| 2026.08.25 | ₩22,237 | ₩22,518 | ₩21,824 | ₩22,211 | -0.12% | 31.7만 |
|---|
| 2026.08.24 | ₩22,518 | ₩22,758 | ₩21,917 | ₩22,171 | -1.54% | 48.4만 |
|---|
| 2026.08.21 | ₩22,891 | ₩23,025 | ₩22,411 | ₩22,638 | -1.11% | 53만 |
|---|
| 2026.08.20 | ₩22,384 | ₩23,118 | ₩22,384 | ₩22,798 | +1.85% | 129.8만 |
|---|
| 2026.08.19 | ₩22,251 | ₩22,811 | ₩22,077 | ₩22,531 | +1.26% | 160.8만 |
|---|
| 2026.08.18 | ₩22,411 | ₩22,571 | ₩21,997 | ₩22,131 | -1.25% | 37.5만 |
|---|
| 2026.08.17 | ₩21,864 | ₩22,211 | ₩21,450 | ₩22,117 | +1.16% | 46.4만 |
|---|
| 2026.08.14 | ₩21,797 | ₩22,331 | ₩21,663 | ₩21,877 | +0.37% | 62.6만 |
|---|
| 2026.08.13 | ₩21,557 | ₩22,077 | ₩21,356 | ₩21,770 | +0.99% | 89.9만 |
|---|
| 2026.08.12 | ₩21,530 | ₩22,157 | ₩21,463 | ₩21,543 | +0.06% | 46.9만 |
|---|
| 2026.08.11 | ₩21,583 | ₩21,824 | ₩20,956 | ₩21,677 | +0.43% | 82.2만 |
|---|
| 2026.08.10 | ₩22,625 | ₩22,825 | ₩21,677 | ₩21,837 | -3.48% | 51.7만 |
|---|
| 2026.08.07 | ₩22,478 | ₩23,305 | ₩22,117 | ₩22,625 | +0.65% | 107만 |
|---|
| 2026.08.06 | ₩23,252 | ₩23,252 | ₩20,996 | ₩22,464 | -3.39% | 229.7만 |
|---|
| 2026.08.05 | ₩20,756 | ₩21,490 | ₩20,062 | ₩21,397 | +3.09% | 52.7만 |
|---|
| 2026.08.04 | ₩20,329 | ₩20,943 | ₩20,062 | ₩20,783 | +2.23% | 42.1만 |
|---|
| 2026.08.03 | ₩20,422 | ₩20,876 | ₩20,115 | ₩20,342 | -0.39% | 24.2만 |
|---|
| 2026.07.31 | ₩20,409 | ₩20,756 | ₩19,741 | ₩20,409 | 0.00% | 31.5만 |
|---|
| 2026.07.30 | ₩21,170 | ₩21,170 | ₩20,382 | ₩20,502 | -3.15% | 17.3만 |
|---|
| 2026.07.29 | ₩21,397 | ₩21,690 | ₩20,889 | ₩21,196 | -0.94% | 30.2만 |
|---|
| 2026.07.28 | ₩21,784 | ₩22,544 | ₩20,916 | ₩21,463 | -1.47% | 39.5만 |
|---|
| 2026.07.27 | ₩21,423 | ₩21,944 | ₩21,263 | ₩21,557 | +0.62% | 34.8만 |
|---|
| 2026.07.24 | ₩21,236 | ₩21,744 | ₩21,130 | ₩21,356 | +0.57% | 28만 |
|---|
| 2026.07.23 | ₩20,996 | ₩21,690 | ₩20,556 | ₩21,130 | +0.64% | 24.8만 |
|---|
| 2026.07.22 | ₩21,477 | ₩21,690 | ₩21,090 | ₩21,250 | -1.06% | 31.5만 |
|---|
| 2026.07.21 | ₩20,742 | ₩21,423 | ₩20,702 | ₩21,383 | +3.09% | 36.7만 |
|---|
| 2026.07.20 | ₩21,090 | ₩21,343 | ₩20,502 | ₩20,916 | -0.82% | 35.6만 |
|---|
| 2026.07.17 | ₩20,529 | ₩21,543 | ₩19,314 | ₩21,170 | +3.12% | 48.4만 |
|---|
| 2026.07.16 | ₩20,382 | ₩20,983 | ₩19,862 | ₩20,769 | +1.90% | 121.1만 |
|---|
| 2026.07.15 | ₩20,863 | ₩21,543 | ₩20,088 | ₩20,262 | -2.88% | 71.7만 |
|---|
| 2026.07.14 | ₩20,315 | ₩21,223 | ₩19,821 | ₩20,863 | +2.69% | 85.7만 |
|---|
| 2026.07.13 | ₩19,555 | ₩20,329 | ₩19,514 | ₩20,182 | +3.21% | 38.7만 |
|---|
| 2026.07.10 | ₩19,568 | ₩20,008 | ₩19,154 | ₩19,955 | +1.98% | 40.5만 |
|---|
| 2026.07.09 | ₩19,661 | ₩20,062 | ₩19,314 | ₩19,821 | +0.81% | 35.3만 |
|---|
| 2026.07.08 | ₩20,756 | ₩20,863 | ₩19,514 | ₩19,661 | -5.27% | 30.6만 |
|---|
| 2026.07.07 | ₩20,395 | ₩20,729 | ₩19,661 | ₩20,689 | +1.44% | 46.2만 |
|---|
| 2026.07.06 | ₩19,915 | ₩20,622 | ₩19,368 | ₩20,302 | +1.94% | 59만 |
|---|
| 2026.07.02 | ₩20,289 | ₩20,516 | ₩19,541 | ₩19,755 | -2.63% | 70.9만 |
|---|
| 2026.07.01 | ₩19,595 | ₩20,182 | ₩19,595 | ₩20,062 | +2.38% | 76만 |
|---|
| 2026.06.30 | ₩19,448 | ₩20,355 | ₩19,248 | ₩19,555 | +0.55% | 81.9만 |
|---|
| 2026.06.29 | ₩19,875 | ₩20,128 | ₩19,248 | ₩19,568 | -1.54% | 112.8만 |
|---|
| 2026.06.26 | ₩19,541 | ₩20,542 | ₩19,248 | ₩19,902 | +1.84% | 736.1만 |
|---|
| 2026.06.25 | ₩19,127 | ₩20,182 | ₩18,941 | ₩19,755 | +3.28% | 94.8만 |
|---|
| 2026.06.24 | ₩19,394 | ₩19,661 | ₩18,967 | ₩19,127 | -1.38% | 53.1만 |
|---|
| 2026.06.23 | ₩19,154 | ₩19,474 | ₩18,714 | ₩19,408 | +1.32% | 89.8만 |
|---|
| 2026.06.22 | ₩19,261 | ₩19,595 | ₩18,260 | ₩19,074 | -0.97% | 107.3만 |
|---|
| 2026.06.18 | ₩18,593 | ₩19,288 | ₩17,966 | ₩19,181 | +3.16% | 475.8만 |
|---|
| 2026.06.17 | ₩17,966 | ₩18,580 | ₩17,499 | ₩18,006 | +0.22% | 82만 |
|---|
| 2026.06.16 | ₩18,567 | ₩19,474 | ₩17,873 | ₩17,979 | -3.16% | 91.1만 |
|---|
| 2026.06.15 | ₩18,927 | ₩19,555 | ₩18,113 | ₩18,393 | -2.82% | 75.5만 |
|---|
| 2026.06.12 | ₩19,087 | ₩19,821 | ₩18,420 | ₩18,927 | -0.84% | 40.5만 |
|---|
| 2026.06.11 | ₩18,660 | ₩19,528 | ₩18,540 | ₩19,034 | +2.00% | 57.2만 |
|---|
| 2026.06.10 | ₩18,740 | ₩19,555 | ₩18,593 | ₩18,660 | -0.43% | 43.1만 |
|---|
| 2026.06.09 | ₩19,434 | ₩20,075 | ₩18,794 | ₩18,807 | -3.23% | 79.8만 |
|---|
| 2026.06.08 | ₩19,635 | ₩20,422 | ₩19,021 | ₩19,608 | -0.14% | 153.7만 |
|---|
| 2026.06.05 | ₩19,061 | ₩20,409 | ₩19,061 | ₩19,528 | +2.45% | 55.1만 |
|---|
| 2026.06.04 | ₩19,261 | ₩19,701 | ₩18,313 | ₩19,061 | -1.04% | 42.5만 |
|---|
| 2026.06.03 | ₩19,154 | ₩20,088 | ₩19,007 | ₩19,261 | +0.56% | 43.2만 |
|---|
| 2026.06.02 | ₩18,967 | ₩20,275 | ₩18,967 | ₩19,248 | +1.48% | 31.1만 |
|---|
| 2026.06.01 | ₩19,154 | ₩19,808 | ₩18,767 | ₩19,114 | -0.21% | 33.2만 |
|---|
| 2026.05.29 | ₩19,595 | ₩20,275 | ₩18,714 | ₩19,288 | -1.57% | 30.9만 |
|---|
| 2026.05.28 | ₩19,968 | ₩20,542 | ₩19,448 | ₩19,648 | -1.60% | 22.3만 |
|---|
| 2026.05.27 | ₩19,461 | ₩20,315 | ₩19,354 | ₩19,741 | +1.44% | 21.8만 |
|---|
| 2026.05.26 | ₩19,928 | ₩20,209 | ₩19,408 | ₩19,635 | -1.47% | 29만 |
|---|
| 2026.05.22 | ₩19,314 | ₩19,942 | ₩18,700 | ₩19,661 | +1.80% | 20.3만 |
|---|
| 2026.05.21 | ₩19,461 | ₩19,728 | ₩18,380 | ₩19,474 | +0.07% | 28.6만 |
|---|
| 2026.05.20 | ₩20,169 | ₩20,275 | ₩19,127 | ₩19,341 | -4.10% | 22.3만 |
|---|
| 2026.05.19 | ₩20,102 | ₩20,395 | ₩19,301 | ₩19,902 | -1.00% | 20.5만 |
|---|
| 2026.05.18 | ₩19,648 | ₩20,556 | ₩18,927 | ₩20,075 | +2.17% | 62만 |
|---|
| 2026.05.15 | ₩19,221 | ₩20,142 | ₩18,313 | ₩19,835 | +3.19% | 55.1만 |
|---|
| 2026.05.14 | ₩17,526 | ₩19,448 | ₩17,526 | ₩19,288 | +10.05% | 69.7만 |
|---|
| 2026.05.13 | ₩17,793 | ₩17,979 | ₩17,352 | ₩17,566 | -1.28% | 40.2만 |
|---|
| 2026.05.12 | ₩17,726 | ₩18,100 | ₩17,512 | ₩17,873 | +0.83% | 51.1만 |
|---|
| 2026.05.11 | ₩19,021 | ₩19,207 | ₩17,499 | ₩17,646 | -7.23% | 78.7만 |
|---|
| 2026.05.08 | ₩18,020 | ₩19,835 | ₩17,632 | ₩18,847 | +4.59% | 62.5만 |
|---|
| 2026.05.07 | ₩17,526 | ₩18,433 | ₩17,365 | ₩18,126 | +3.43% | 73.4만 |
|---|
| 2026.05.06 | ₩17,365 | ₩18,393 | ₩17,365 | ₩17,686 | +1.84% | 44.1만 |
|---|
| 2026.05.05 | ₩17,312 | ₩17,859 | ₩16,938 | ₩17,446 | +0.77% | 47.6만 |
|---|
| 2026.05.04 | ₩17,139 | ₩17,592 | ₩16,938 | ₩17,272 | +0.78% | 30.8만 |
|---|
| 2026.05.01 | ₩16,925 | ₩17,779 | ₩16,711 | ₩17,312 | +2.29% | 59.1만 |
|---|
| 2026.04.30 | ₩17,365 | ₩17,686 | ₩16,912 | ₩17,112 | -1.46% | 38만 |
|---|
| 2026.04.29 | ₩17,139 | ₩18,020 | ₩17,139 | ₩17,619 | +2.80% | 60.5만 |
|---|
| 2026.04.28 | ₩17,526 | ₩17,859 | ₩17,072 | ₩17,806 | +1.60% | 162만 |
|---|
| 2026.04.27 | ₩16,898 | ₩17,686 | ₩16,898 | ₩17,352 | +2.69% | 207만 |
|---|
| 2026.04.24 | ₩16,671 | ₩17,259 | ₩16,298 | ₩17,152 | +2.88% | 166.4만 |
|---|
| 2026.04.23 | ₩16,284 | ₩16,751 | ₩16,057 | ₩16,685 | +2.46% | 420.8만 |
|---|
| 2026.04.22 | ₩15,430 | ₩16,124 | ₩15,016 | ₩16,017 | +3.81% | 988.5만 |
|---|