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 | ₩20,308 | ₩20,963 | ₩20,160 | ₩20,802 | +2.44% | 42만 |
| 2026.10.08 | ₩20,495 | ₩20,776 | ₩20,267 | ₩20,321 | -0.85% | 80.1만 |
| 2026.10.07 | ₩20,736 | ₩21,017 | ₩20,508 | ₩20,588 | -0.71% | 43만 |
| 2026.10.06 | ₩21,338 | ₩21,338 | ₩20,749 | ₩20,950 | -1.82% | 59.3만 |
| 2026.10.05 | ₩21,645 | ₩21,645 | ₩20,883 | ₩21,231 | -1.92% | 93.2만 |
| 2026.10.02 | ₩21,699 | ₩22,140 | ₩21,391 | ₩21,525 | -0.80% | 59.8만 |
| 2026.10.01 | ₩21,338 | ₩21,672 | ₩21,110 | ₩21,565 | +1.07% | 71.3만 |
| 2026.09.30 | ₩21,632 | ₩22,033 | ₩20,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,458 |
| -0.80% |
| 100.6만 |
| 2026.09.29 | ₩21,833 | ₩21,833 | ₩21,257 | ₩21,712 | -0.55% | 74.2만 |
|---|
| 2026.09.28 | ₩21,257 | ₩21,833 | ₩21,190 | ₩21,565 | +1.45% | 69.6만 |
|---|
| 2026.09.25 | ₩21,752 | ₩21,873 | ₩20,802 | ₩21,445 | -1.41% | 41.5만 |
|---|
| 2026.09.24 | ₩21,552 | ₩22,047 | ₩21,284 | ₩21,699 | +0.68% | 99.7만 |
|---|
| 2026.09.23 | ₩21,806 | ₩21,993 | ₩21,445 | ₩21,645 | -0.74% | 133.5만 |
|---|
| 2026.09.22 | ₩21,953 | ₩22,087 | ₩21,565 | ₩21,806 | -0.67% | 30.4만 |
|---|
| 2026.09.21 | ₩21,605 | ₩21,859 | ₩21,297 | ₩21,833 | +1.05% | 65.1만 |
|---|
| 2026.09.18 | ₩21,378 | ₩21,512 | ₩21,003 | ₩21,404 | +0.13% | 347.2만 |
|---|
| 2026.09.17 | ₩21,726 | ₩22,006 | ₩21,404 | ₩21,672 | -0.25% | 90.2만 |
|---|
| 2026.09.16 | ₩21,431 | ₩21,645 | ₩21,297 | ₩21,565 | +0.62% | 41.4만 |
|---|
| 2026.09.15 | ₩21,458 | ₩21,632 | ₩21,097 | ₩21,378 | -0.37% | 39.1만 |
|---|
| 2026.09.14 | ₩20,976 | ₩21,659 | ₩20,762 | ₩21,592 | +2.93% | 40.2만 |
|---|
| 2026.09.11 | ₩21,632 | ₩21,645 | ₩21,003 | ₩21,057 | -2.66% | 29.6만 |
|---|
| 2026.09.10 | ₩21,659 | ₩21,819 | ₩21,351 | ₩21,458 | -0.93% | 21만 |
|---|
| 2026.09.09 | ₩21,940 | ₩22,261 | ₩21,685 | ₩21,739 | -0.91% | 55.9만 |
|---|
| 2026.09.08 | ₩21,512 | ₩22,461 | ₩21,404 | ₩22,060 | +2.55% | 47.5만 |
|---|
| 2026.09.04 | ₩21,297 | ₩21,926 | ₩21,257 | ₩21,672 | +1.76% | 34.2만 |
|---|
| 2026.09.03 | ₩21,752 | ₩21,752 | ₩21,177 | ₩21,391 | -1.66% | 34.1만 |
|---|
| 2026.09.02 | ₩21,592 | ₩21,940 | ₩21,431 | ₩21,592 | 0.00% | 45.5만 |
|---|
| 2026.09.01 | ₩21,498 | ₩21,565 | ₩21,070 | ₩21,445 | -0.25% | 35.4만 |
|---|
| 2026.08.31 | ₩21,512 | ₩21,632 | ₩21,110 | ₩21,485 | -0.12% | 27.8만 |
|---|
| 2026.08.28 | ₩22,060 | ₩22,287 | ₩21,431 | ₩21,485 | -2.61% | 27.7만 |
|---|
| 2026.08.27 | ₩22,221 | ₩23,197 | ₩21,913 | ₩22,060 | -0.72% | 24.4만 |
|---|
| 2026.08.26 | ₩22,274 | ₩22,742 | ₩21,779 | ₩22,207 | -0.30% | 28.3만 |
|---|
| 2026.08.25 | ₩22,287 | ₩22,568 | ₩21,873 | ₩22,261 | -0.12% | 31.7만 |
|---|
| 2026.08.24 | ₩22,568 | ₩22,809 | ₩21,966 | ₩22,221 | -1.54% | 48.4만 |
|---|
| 2026.08.21 | ₩22,943 | ₩23,077 | ₩22,461 | ₩22,689 | -1.11% | 53만 |
|---|
| 2026.08.20 | ₩22,435 | ₩23,170 | ₩22,435 | ₩22,849 | +1.85% | 129.8만 |
|---|
| 2026.08.19 | ₩22,301 | ₩22,863 | ₩22,127 | ₩22,582 | +1.26% | 160.8만 |
|---|
| 2026.08.18 | ₩22,461 | ₩22,622 | ₩22,047 | ₩22,180 | -1.25% | 37.5만 |
|---|
| 2026.08.17 | ₩21,913 | ₩22,261 | ₩21,498 | ₩22,167 | +1.16% | 46.4만 |
|---|
| 2026.08.14 | ₩21,846 | ₩22,381 | ₩21,712 | ₩21,926 | +0.37% | 62.6만 |
|---|
| 2026.08.13 | ₩21,605 | ₩22,127 | ₩21,404 | ₩21,819 | +0.99% | 89.9만 |
|---|
| 2026.08.12 | ₩21,578 | ₩22,207 | ₩21,512 | ₩21,592 | +0.06% | 46.9만 |
|---|
| 2026.08.11 | ₩21,632 | ₩21,873 | ₩21,003 | ₩21,726 | +0.43% | 82.2만 |
|---|
| 2026.08.10 | ₩22,675 | ₩22,876 | ₩21,726 | ₩21,886 | -3.48% | 51.7만 |
|---|
| 2026.08.07 | ₩22,528 | ₩23,358 | ₩22,167 | ₩22,675 | +0.65% | 107만 |
|---|
| 2026.08.06 | ₩23,304 | ₩23,304 | ₩21,043 | ₩22,515 | -3.39% | 229.7만 |
|---|
| 2026.08.05 | ₩20,802 | ₩21,538 | ₩20,107 | ₩21,445 | +3.09% | 52.7만 |
|---|
| 2026.08.04 | ₩20,374 | ₩20,990 | ₩20,107 | ₩20,829 | +2.23% | 42.1만 |
|---|
| 2026.08.03 | ₩20,468 | ₩20,923 | ₩20,160 | ₩20,388 | -0.39% | 24.2만 |
|---|
| 2026.07.31 | ₩20,455 | ₩20,802 | ₩19,786 | ₩20,455 | 0.00% | 31.5만 |
|---|
| 2026.07.30 | ₩21,217 | ₩21,217 | ₩20,428 | ₩20,548 | -3.15% | 17.3만 |
|---|
| 2026.07.29 | ₩21,445 | ₩21,739 | ₩20,936 | ₩21,244 | -0.94% | 30.2만 |
|---|
| 2026.07.28 | ₩21,833 | ₩22,595 | ₩20,963 | ₩21,512 | -1.47% | 39.5만 |
|---|
| 2026.07.27 | ₩21,471 | ₩21,993 | ₩21,311 | ₩21,605 | +0.62% | 34.8만 |
|---|
| 2026.07.24 | ₩21,284 | ₩21,792 | ₩21,177 | ₩21,404 | +0.57% | 28만 |
|---|
| 2026.07.23 | ₩21,043 | ₩21,739 | ₩20,602 | ₩21,177 | +0.64% | 24.8만 |
|---|
| 2026.07.22 | ₩21,525 | ₩21,739 | ₩21,137 | ₩21,297 | -1.06% | 31.5만 |
|---|
| 2026.07.21 | ₩20,789 | ₩21,471 | ₩20,749 | ₩21,431 | +3.09% | 36.7만 |
|---|
| 2026.07.20 | ₩21,137 | ₩21,391 | ₩20,548 | ₩20,963 | -0.82% | 35.6만 |
|---|
| 2026.07.17 | ₩20,575 | ₩21,592 | ₩19,358 | ₩21,217 | +3.12% | 48.4만 |
|---|
| 2026.07.16 | ₩20,428 | ₩21,030 | ₩19,906 | ₩20,816 | +1.90% | 121.1만 |
|---|
| 2026.07.15 | ₩20,910 | ₩21,592 | ₩20,134 | ₩20,308 | -2.88% | 71.7만 |
|---|
| 2026.07.14 | ₩20,361 | ₩21,271 | ₩19,866 | ₩20,910 | +2.69% | 85.7만 |
|---|
| 2026.07.13 | ₩19,598 | ₩20,374 | ₩19,558 | ₩20,227 | +3.21% | 38.7만 |
|---|
| 2026.07.10 | ₩19,612 | ₩20,053 | ₩19,197 | ₩20,000 | +1.98% | 40.5만 |
|---|
| 2026.07.09 | ₩19,705 | ₩20,107 | ₩19,358 | ₩19,866 | +0.81% | 35.3만 |
|---|
| 2026.07.08 | ₩20,802 | ₩20,910 | ₩19,558 | ₩19,705 | -5.27% | 30.6만 |
|---|
| 2026.07.07 | ₩20,441 | ₩20,776 | ₩19,705 | ₩20,736 | +1.44% | 46.2만 |
|---|
| 2026.07.06 | ₩19,960 | ₩20,669 | ₩19,411 | ₩20,348 | +1.94% | 59만 |
|---|
| 2026.07.02 | ₩20,334 | ₩20,562 | ₩19,585 | ₩19,799 | -2.63% | 70.9만 |
|---|
| 2026.07.01 | ₩19,639 | ₩20,227 | ₩19,639 | ₩20,107 | +2.38% | 76만 |
|---|
| 2026.06.30 | ₩19,491 | ₩20,401 | ₩19,291 | ₩19,598 | +0.55% | 81.9만 |
|---|
| 2026.06.29 | ₩19,920 | ₩20,174 | ₩19,291 | ₩19,612 | -1.54% | 112.8만 |
|---|
| 2026.06.26 | ₩19,585 | ₩20,588 | ₩19,291 | ₩19,946 | +1.84% | 736.1만 |
|---|
| 2026.06.25 | ₩19,170 | ₩20,227 | ₩18,983 | ₩19,799 | +3.28% | 94.8만 |
|---|
| 2026.06.24 | ₩19,438 | ₩19,705 | ₩19,010 | ₩19,170 | -1.38% | 53.1만 |
|---|
| 2026.06.23 | ₩19,197 | ₩19,518 | ₩18,756 | ₩19,451 | +1.32% | 89.8만 |
|---|
| 2026.06.22 | ₩19,304 | ₩19,639 | ₩18,301 | ₩19,117 | -0.97% | 107.3만 |
|---|
| 2026.06.18 | ₩18,635 | ₩19,331 | ₩18,007 | ₩19,224 | +3.16% | 475.8만 |
|---|
| 2026.06.17 | ₩18,007 | ₩18,622 | ₩17,538 | ₩18,047 | +0.22% | 82만 |
|---|
| 2026.06.16 | ₩18,609 | ₩19,518 | ₩17,913 | ₩18,020 | -3.16% | 91.1만 |
|---|
| 2026.06.15 | ₩18,970 | ₩19,598 | ₩18,154 | ₩18,435 | -2.82% | 75.5만 |
|---|
| 2026.06.12 | ₩19,130 | ₩19,866 | ₩18,461 | ₩18,970 | -0.84% | 40.5만 |
|---|
| 2026.06.11 | ₩18,702 | ₩19,572 | ₩18,582 | ₩19,077 | +2.00% | 57.2만 |
|---|
| 2026.06.10 | ₩18,782 | ₩19,598 | ₩18,635 | ₩18,702 | -0.43% | 43.1만 |
|---|
| 2026.06.09 | ₩19,478 | ₩20,120 | ₩18,836 | ₩18,849 | -3.23% | 79.8만 |
|---|
| 2026.06.08 | ₩19,679 | ₩20,468 | ₩19,063 | ₩19,652 | -0.14% | 153.7만 |
|---|
| 2026.06.05 | ₩19,103 | ₩20,455 | ₩19,103 | ₩19,572 | +2.45% | 55.1만 |
|---|
| 2026.06.04 | ₩19,304 | ₩19,746 | ₩18,354 | ₩19,103 | -1.04% | 42.5만 |
|---|
| 2026.06.03 | ₩19,197 | ₩20,134 | ₩19,050 | ₩19,304 | +0.56% | 43.2만 |
|---|
| 2026.06.02 | ₩19,010 | ₩20,321 | ₩19,010 | ₩19,291 | +1.48% | 31.1만 |
|---|
| 2026.06.01 | ₩19,197 | ₩19,853 | ₩18,809 | ₩19,157 | -0.21% | 33.2만 |
|---|
| 2026.05.29 | ₩19,639 | ₩20,321 | ₩18,756 | ₩19,331 | -1.57% | 30.9만 |
|---|
| 2026.05.28 | ₩20,013 | ₩20,588 | ₩19,491 | ₩19,692 | -1.60% | 22.3만 |
|---|
| 2026.05.27 | ₩19,505 | ₩20,361 | ₩19,398 | ₩19,786 | +1.44% | 21.8만 |
|---|
| 2026.05.26 | ₩19,973 | ₩20,254 | ₩19,451 | ₩19,679 | -1.47% | 29만 |
|---|
| 2026.05.22 | ₩19,358 | ₩19,986 | ₩18,742 | ₩19,705 | +1.80% | 20.3만 |
|---|
| 2026.05.21 | ₩19,505 | ₩19,772 | ₩18,421 | ₩19,518 | +0.07% | 28.6만 |
|---|
| 2026.05.20 | ₩20,214 | ₩20,321 | ₩19,170 | ₩19,384 | -4.10% | 22.3만 |
|---|
| 2026.05.19 | ₩20,147 | ₩20,441 | ₩19,344 | ₩19,946 | -1.00% | 20.5만 |
|---|
| 2026.05.18 | ₩19,692 | ₩20,602 | ₩18,970 | ₩20,120 | +2.17% | 62만 |
|---|
| 2026.05.15 | ₩19,264 | ₩20,187 | ₩18,354 | ₩19,879 | +3.19% | 55.1만 |
|---|
| 2026.05.14 | ₩17,565 | ₩19,491 | ₩17,565 | ₩19,331 | +10.05% | 69.7만 |
|---|
| 2026.05.13 | ₩17,833 | ₩18,020 | ₩17,391 | ₩17,605 | -1.28% | 40.2만 |
|---|
| 2026.05.12 | ₩17,766 | ₩18,140 | ₩17,552 | ₩17,913 | +0.83% | 51.1만 |
|---|
| 2026.05.11 | ₩19,063 | ₩19,251 | ₩17,538 | ₩17,685 | -7.23% | 78.7만 |
|---|
| 2026.05.08 | ₩18,060 | ₩19,879 | ₩17,672 | ₩18,889 | +4.59% | 62.5만 |
|---|
| 2026.05.07 | ₩17,565 | ₩18,475 | ₩17,405 | ₩18,167 | +3.43% | 73.4만 |
|---|
| 2026.05.06 | ₩17,405 | ₩18,435 | ₩17,405 | ₩17,726 | +1.84% | 44.1만 |
|---|
| 2026.05.05 | ₩17,351 | ₩17,899 | ₩16,976 | ₩17,485 | +0.77% | 47.6만 |
|---|
| 2026.05.04 | ₩17,177 | ₩17,632 | ₩16,976 | ₩17,311 | +0.78% | 30.8만 |
|---|
| 2026.05.01 | ₩16,963 | ₩17,819 | ₩16,749 | ₩17,351 | +2.29% | 59.1만 |
|---|
| 2026.04.30 | ₩17,405 | ₩17,726 | ₩16,950 | ₩17,150 | -1.46% | 38만 |
|---|
| 2026.04.29 | ₩17,177 | ₩18,060 | ₩17,177 | ₩17,659 | +2.80% | 60.5만 |
|---|
| 2026.04.28 | ₩17,565 | ₩17,899 | ₩17,110 | ₩17,846 | +1.60% | 162만 |
|---|
| 2026.04.27 | ₩16,936 | ₩17,726 | ₩16,936 | ₩17,391 | +2.69% | 207만 |
|---|
| 2026.04.24 | ₩16,709 | ₩17,297 | ₩16,334 | ₩17,190 | +2.88% | 166.4만 |
|---|
| 2026.04.23 | ₩16,321 | ₩16,789 | ₩16,093 | ₩16,722 | +2.46% | 420.8만 |
|---|
| 2026.04.22 | ₩15,465 | ₩16,160 | ₩15,050 | ₩16,053 | +3.81% | 988.5만 |
|---|