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 | ₩20,260 | ₩20,914 | ₩20,114 | ₩20,754 | +2.44% | 42만 |
| 2026.10.08 | ₩20,447 | ₩20,728 | ₩20,220 | ₩20,274 | -0.85% | 80.1만 |
| 2026.10.07 | ₩20,688 | ₩20,968 | ₩20,461 | ₩20,541 | -0.71% | 43만 |
| 2026.10.06 | ₩21,288 | ₩21,288 | ₩20,701 | ₩20,901 | -1.82% | 59.3만 |
| 2026.10.05 | ₩21,595 | ₩21,595 | ₩20,834 | ₩21,181 | -1.92% | 93.2만 |
| 2026.10.02 | ₩21,649 | ₩22,089 | ₩21,342 | ₩21,475 | -0.80% | 59.8만 |
| 2026.10.01 | ₩21,288 | ₩21,622 | ₩21,061 | ₩21,515 | +1.07% | 71.3만 |
| 2026.09.30 | ₩21,582 | ₩21,982 | ₩20,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,408 |
| -0.80% |
| 100.6만 |
| 2026.09.29 | ₩21,782 | ₩21,782 | ₩21,208 | ₩21,662 | -0.55% | 74.2만 |
|---|
| 2026.09.28 | ₩21,208 | ₩21,782 | ₩21,141 | ₩21,515 | +1.45% | 69.6만 |
|---|
| 2026.09.25 | ₩21,702 | ₩21,822 | ₩20,754 | ₩21,395 | -1.41% | 41.5만 |
|---|
| 2026.09.24 | ₩21,502 | ₩21,996 | ₩21,235 | ₩21,649 | +0.68% | 99.7만 |
|---|
| 2026.09.23 | ₩21,755 | ₩21,942 | ₩21,395 | ₩21,595 | -0.74% | 133.5만 |
|---|
| 2026.09.22 | ₩21,902 | ₩22,036 | ₩21,515 | ₩21,755 | -0.67% | 30.4만 |
|---|
| 2026.09.21 | ₩21,555 | ₩21,809 | ₩21,248 | ₩21,782 | +1.05% | 65.1만 |
|---|
| 2026.09.18 | ₩21,328 | ₩21,462 | ₩20,954 | ₩21,355 | +0.13% | 347.2만 |
|---|
| 2026.09.17 | ₩21,675 | ₩21,955 | ₩21,355 | ₩21,622 | -0.25% | 90.2만 |
|---|
| 2026.09.16 | ₩21,382 | ₩21,595 | ₩21,248 | ₩21,515 | +0.62% | 41.4만 |
|---|
| 2026.09.15 | ₩21,408 | ₩21,582 | ₩21,048 | ₩21,328 | -0.37% | 39.1만 |
|---|
| 2026.09.14 | ₩20,928 | ₩21,608 | ₩20,714 | ₩21,542 | +2.93% | 40.2만 |
|---|
| 2026.09.11 | ₩21,582 | ₩21,595 | ₩20,954 | ₩21,008 | -2.66% | 29.6만 |
|---|
| 2026.09.10 | ₩21,608 | ₩21,769 | ₩21,301 | ₩21,408 | -0.93% | 21만 |
|---|
| 2026.09.09 | ₩21,889 | ₩22,209 | ₩21,635 | ₩21,689 | -0.91% | 55.9만 |
|---|
| 2026.09.08 | ₩21,462 | ₩22,409 | ₩21,355 | ₩22,009 | +2.55% | 47.5만 |
|---|
| 2026.09.04 | ₩21,248 | ₩21,875 | ₩21,208 | ₩21,622 | +1.76% | 34.2만 |
|---|
| 2026.09.03 | ₩21,702 | ₩21,702 | ₩21,128 | ₩21,342 | -1.66% | 34.1만 |
|---|
| 2026.09.02 | ₩21,542 | ₩21,889 | ₩21,382 | ₩21,542 | 0.00% | 45.5만 |
|---|
| 2026.09.01 | ₩21,448 | ₩21,515 | ₩21,021 | ₩21,395 | -0.25% | 35.4만 |
|---|
| 2026.08.31 | ₩21,462 | ₩21,582 | ₩21,061 | ₩21,435 | -0.12% | 27.8만 |
|---|
| 2026.08.28 | ₩22,009 | ₩22,236 | ₩21,382 | ₩21,435 | -2.61% | 27.7만 |
|---|
| 2026.08.27 | ₩22,169 | ₩23,143 | ₩21,862 | ₩22,009 | -0.72% | 24.4만 |
|---|
| 2026.08.26 | ₩22,222 | ₩22,690 | ₩21,729 | ₩22,156 | -0.30% | 28.3만 |
|---|
| 2026.08.25 | ₩22,236 | ₩22,516 | ₩21,822 | ₩22,209 | -0.12% | 31.7만 |
|---|
| 2026.08.24 | ₩22,516 | ₩22,756 | ₩21,915 | ₩22,169 | -1.54% | 48.4만 |
|---|
| 2026.08.21 | ₩22,890 | ₩23,023 | ₩22,409 | ₩22,636 | -1.11% | 53만 |
|---|
| 2026.08.20 | ₩22,383 | ₩23,117 | ₩22,383 | ₩22,796 | +1.85% | 129.8만 |
|---|
| 2026.08.19 | ₩22,249 | ₩22,810 | ₩22,076 | ₩22,529 | +1.26% | 160.8만 |
|---|
| 2026.08.18 | ₩22,409 | ₩22,569 | ₩21,996 | ₩22,129 | -1.25% | 37.5만 |
|---|
| 2026.08.17 | ₩21,862 | ₩22,209 | ₩21,448 | ₩22,116 | +1.16% | 46.4만 |
|---|
| 2026.08.14 | ₩21,795 | ₩22,329 | ₩21,662 | ₩21,875 | +0.37% | 62.6만 |
|---|
| 2026.08.13 | ₩21,555 | ₩22,076 | ₩21,355 | ₩21,769 | +0.99% | 89.9만 |
|---|
| 2026.08.12 | ₩21,528 | ₩22,156 | ₩21,462 | ₩21,542 | +0.06% | 46.9만 |
|---|
| 2026.08.11 | ₩21,582 | ₩21,822 | ₩20,954 | ₩21,675 | +0.43% | 82.2만 |
|---|
| 2026.08.10 | ₩22,623 | ₩22,823 | ₩21,675 | ₩21,835 | -3.48% | 51.7만 |
|---|
| 2026.08.07 | ₩22,476 | ₩23,304 | ₩22,116 | ₩22,623 | +0.65% | 107만 |
|---|
| 2026.08.06 | ₩23,250 | ₩23,250 | ₩20,995 | ₩22,463 | -3.39% | 229.7만 |
|---|
| 2026.08.05 | ₩20,754 | ₩21,488 | ₩20,060 | ₩21,395 | +3.09% | 52.7만 |
|---|
| 2026.08.04 | ₩20,327 | ₩20,941 | ₩20,060 | ₩20,781 | +2.23% | 42.1만 |
|---|
| 2026.08.03 | ₩20,421 | ₩20,874 | ₩20,114 | ₩20,341 | -0.39% | 24.2만 |
|---|
| 2026.07.31 | ₩20,407 | ₩20,754 | ₩19,740 | ₩20,407 | 0.00% | 31.5만 |
|---|
| 2026.07.30 | ₩21,168 | ₩21,168 | ₩20,381 | ₩20,501 | -3.15% | 17.3만 |
|---|
| 2026.07.29 | ₩21,395 | ₩21,689 | ₩20,888 | ₩21,195 | -0.94% | 30.2만 |
|---|
| 2026.07.28 | ₩21,782 | ₩22,543 | ₩20,914 | ₩21,462 | -1.47% | 39.5만 |
|---|
| 2026.07.27 | ₩21,422 | ₩21,942 | ₩21,261 | ₩21,555 | +0.62% | 34.8만 |
|---|
| 2026.07.24 | ₩21,235 | ₩21,742 | ₩21,128 | ₩21,355 | +0.57% | 28만 |
|---|
| 2026.07.23 | ₩20,995 | ₩21,689 | ₩20,554 | ₩21,128 | +0.64% | 24.8만 |
|---|
| 2026.07.22 | ₩21,475 | ₩21,689 | ₩21,088 | ₩21,248 | -1.06% | 31.5만 |
|---|
| 2026.07.21 | ₩20,741 | ₩21,422 | ₩20,701 | ₩21,382 | +3.09% | 36.7만 |
|---|
| 2026.07.20 | ₩21,088 | ₩21,342 | ₩20,501 | ₩20,914 | -0.82% | 35.6만 |
|---|
| 2026.07.17 | ₩20,527 | ₩21,542 | ₩19,313 | ₩21,168 | +3.12% | 48.4만 |
|---|
| 2026.07.16 | ₩20,381 | ₩20,981 | ₩19,860 | ₩20,768 | +1.90% | 121.1만 |
|---|
| 2026.07.15 | ₩20,861 | ₩21,542 | ₩20,087 | ₩20,260 | -2.88% | 71.7만 |
|---|
| 2026.07.14 | ₩20,314 | ₩21,221 | ₩19,820 | ₩20,861 | +2.69% | 85.7만 |
|---|
| 2026.07.13 | ₩19,553 | ₩20,327 | ₩19,513 | ₩20,180 | +3.21% | 38.7만 |
|---|
| 2026.07.10 | ₩19,566 | ₩20,007 | ₩19,153 | ₩19,953 | +1.98% | 40.5만 |
|---|
| 2026.07.09 | ₩19,660 | ₩20,060 | ₩19,313 | ₩19,820 | +0.81% | 35.3만 |
|---|
| 2026.07.08 | ₩20,754 | ₩20,861 | ₩19,513 | ₩19,660 | -5.27% | 30.6만 |
|---|
| 2026.07.07 | ₩20,394 | ₩20,728 | ₩19,660 | ₩20,688 | +1.44% | 46.2만 |
|---|
| 2026.07.06 | ₩19,913 | ₩20,621 | ₩19,366 | ₩20,300 | +1.94% | 59만 |
|---|
| 2026.07.02 | ₩20,287 | ₩20,514 | ₩19,540 | ₩19,753 | -2.63% | 70.9만 |
|---|
| 2026.07.01 | ₩19,593 | ₩20,180 | ₩19,593 | ₩20,060 | +2.38% | 76만 |
|---|
| 2026.06.30 | ₩19,446 | ₩20,354 | ₩19,246 | ₩19,553 | +0.55% | 81.9만 |
|---|
| 2026.06.29 | ₩19,873 | ₩20,127 | ₩19,246 | ₩19,566 | -1.54% | 112.8만 |
|---|
| 2026.06.26 | ₩19,540 | ₩20,541 | ₩19,246 | ₩19,900 | +1.84% | 736.1만 |
|---|
| 2026.06.25 | ₩19,126 | ₩20,180 | ₩18,939 | ₩19,753 | +3.28% | 94.8만 |
|---|
| 2026.06.24 | ₩19,393 | ₩19,660 | ₩18,966 | ₩19,126 | -1.38% | 53.1만 |
|---|
| 2026.06.23 | ₩19,153 | ₩19,473 | ₩18,712 | ₩19,406 | +1.32% | 89.8만 |
|---|
| 2026.06.22 | ₩19,259 | ₩19,593 | ₩18,258 | ₩19,073 | -0.97% | 107.3만 |
|---|
| 2026.06.18 | ₩18,592 | ₩19,286 | ₩17,965 | ₩19,179 | +3.16% | 475.8만 |
|---|
| 2026.06.17 | ₩17,965 | ₩18,579 | ₩17,498 | ₩18,005 | +0.22% | 82만 |
|---|
| 2026.06.16 | ₩18,565 | ₩19,473 | ₩17,871 | ₩17,978 | -3.16% | 91.1만 |
|---|
| 2026.06.15 | ₩18,926 | ₩19,553 | ₩18,112 | ₩18,392 | -2.82% | 75.5만 |
|---|
| 2026.06.12 | ₩19,086 | ₩19,820 | ₩18,419 | ₩18,926 | -0.84% | 40.5만 |
|---|
| 2026.06.11 | ₩18,659 | ₩19,526 | ₩18,539 | ₩19,033 | +2.00% | 57.2만 |
|---|
| 2026.06.10 | ₩18,739 | ₩19,553 | ₩18,592 | ₩18,659 | -0.43% | 43.1만 |
|---|
| 2026.06.09 | ₩19,433 | ₩20,074 | ₩18,792 | ₩18,806 | -3.23% | 79.8만 |
|---|
| 2026.06.08 | ₩19,633 | ₩20,421 | ₩19,019 | ₩19,606 | -0.14% | 153.7만 |
|---|
| 2026.06.05 | ₩19,059 | ₩20,407 | ₩19,059 | ₩19,526 | +2.45% | 55.1만 |
|---|
| 2026.06.04 | ₩19,259 | ₩19,700 | ₩18,312 | ₩19,059 | -1.04% | 42.5만 |
|---|
| 2026.06.03 | ₩19,153 | ₩20,087 | ₩19,006 | ₩19,259 | +0.56% | 43.2만 |
|---|
| 2026.06.02 | ₩18,966 | ₩20,274 | ₩18,966 | ₩19,246 | +1.48% | 31.1만 |
|---|
| 2026.06.01 | ₩19,153 | ₩19,807 | ₩18,766 | ₩19,113 | -0.21% | 33.2만 |
|---|
| 2026.05.29 | ₩19,593 | ₩20,274 | ₩18,712 | ₩19,286 | -1.57% | 30.9만 |
|---|
| 2026.05.28 | ₩19,967 | ₩20,541 | ₩19,446 | ₩19,646 | -1.60% | 22.3만 |
|---|
| 2026.05.27 | ₩19,460 | ₩20,314 | ₩19,353 | ₩19,740 | +1.44% | 21.8만 |
|---|
| 2026.05.26 | ₩19,927 | ₩20,207 | ₩19,406 | ₩19,633 | -1.47% | 29만 |
|---|
| 2026.05.22 | ₩19,313 | ₩19,940 | ₩18,699 | ₩19,660 | +1.80% | 20.3만 |
|---|
| 2026.05.21 | ₩19,460 | ₩19,727 | ₩18,379 | ₩19,473 | +0.07% | 28.6만 |
|---|
| 2026.05.20 | ₩20,167 | ₩20,274 | ₩19,126 | ₩19,340 | -4.10% | 22.3만 |
|---|
| 2026.05.19 | ₩20,100 | ₩20,394 | ₩19,299 | ₩19,900 | -1.00% | 20.5만 |
|---|
| 2026.05.18 | ₩19,646 | ₩20,554 | ₩18,926 | ₩20,074 | +2.17% | 62만 |
|---|
| 2026.05.15 | ₩19,219 | ₩20,140 | ₩18,312 | ₩19,833 | +3.19% | 55.1만 |
|---|
| 2026.05.14 | ₩17,524 | ₩19,446 | ₩17,524 | ₩19,286 | +10.05% | 69.7만 |
|---|
| 2026.05.13 | ₩17,791 | ₩17,978 | ₩17,351 | ₩17,564 | -1.28% | 40.2만 |
|---|
| 2026.05.12 | ₩17,725 | ₩18,098 | ₩17,511 | ₩17,871 | +0.83% | 51.1만 |
|---|
| 2026.05.11 | ₩19,019 | ₩19,206 | ₩17,498 | ₩17,644 | -7.23% | 78.7만 |
|---|
| 2026.05.08 | ₩18,018 | ₩19,833 | ₩17,631 | ₩18,846 | +4.59% | 62.5만 |
|---|
| 2026.05.07 | ₩17,524 | ₩18,432 | ₩17,364 | ₩18,125 | +3.43% | 73.4만 |
|---|
| 2026.05.06 | ₩17,364 | ₩18,392 | ₩17,364 | ₩17,685 | +1.84% | 44.1만 |
|---|
| 2026.05.05 | ₩17,311 | ₩17,858 | ₩16,937 | ₩17,444 | +0.77% | 47.6만 |
|---|
| 2026.05.04 | ₩17,137 | ₩17,591 | ₩16,937 | ₩17,271 | +0.78% | 30.8만 |
|---|
| 2026.05.01 | ₩16,924 | ₩17,778 | ₩16,710 | ₩17,311 | +2.29% | 59.1만 |
|---|
| 2026.04.30 | ₩17,364 | ₩17,685 | ₩16,910 | ₩17,111 | -1.46% | 38만 |
|---|
| 2026.04.29 | ₩17,137 | ₩18,018 | ₩17,137 | ₩17,618 | +2.80% | 60.5만 |
|---|
| 2026.04.28 | ₩17,524 | ₩17,858 | ₩17,071 | ₩17,805 | +1.60% | 162만 |
|---|
| 2026.04.27 | ₩16,897 | ₩17,685 | ₩16,897 | ₩17,351 | +2.69% | 207만 |
|---|
| 2026.04.24 | ₩16,670 | ₩17,257 | ₩16,296 | ₩17,151 | +2.88% | 166.4만 |
|---|
| 2026.04.23 | ₩16,283 | ₩16,750 | ₩16,056 | ₩16,684 | +2.46% | 420.8만 |
|---|
| 2026.04.22 | ₩15,429 | ₩16,123 | ₩15,015 | ₩16,016 | +3.81% | 988.5만 |
|---|