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 | ₩20,277 | ₩20,931 | ₩20,130 | ₩20,771 | +2.44% | 42만 |
| 2026.10.08 | ₩20,464 | ₩20,744 | ₩20,237 | ₩20,290 | -0.85% | 80.1만 |
| 2026.10.07 | ₩20,704 | ₩20,985 | ₩20,477 | ₩20,557 | -0.71% | 43만 |
| 2026.10.06 | ₩21,305 | ₩21,305 | ₩20,718 | ₩20,918 | -1.82% | 59.3만 |
| 2026.10.05 | ₩21,613 | ₩21,613 | ₩20,851 | ₩21,199 | -1.92% | 93.2만 |
| 2026.10.02 | ₩21,666 | ₩22,107 | ₩21,359 | ₩21,492 | -0.80% | 59.8만 |
| 2026.10.01 | ₩21,305 | ₩21,639 | ₩21,078 | ₩21,532 | +1.07% | 71.3만 |
| 2026.09.30 | ₩21,599 | ₩22,000 | ₩20,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,426 |
| -0.80% |
| 100.6만 |
| 2026.09.29 | ₩21,800 | ₩21,800 | ₩21,225 | ₩21,679 | -0.55% | 74.2만 |
|---|
| 2026.09.28 | ₩21,225 | ₩21,800 | ₩21,158 | ₩21,532 | +1.45% | 69.6만 |
|---|
| 2026.09.25 | ₩21,719 | ₩21,840 | ₩20,771 | ₩21,412 | -1.41% | 41.5만 |
|---|
| 2026.09.24 | ₩21,519 | ₩22,013 | ₩21,252 | ₩21,666 | +0.68% | 99.7만 |
|---|
| 2026.09.23 | ₩21,773 | ₩21,960 | ₩21,412 | ₩21,613 | -0.74% | 133.5만 |
|---|
| 2026.09.22 | ₩21,920 | ₩22,053 | ₩21,532 | ₩21,773 | -0.67% | 30.4만 |
|---|
| 2026.09.21 | ₩21,573 | ₩21,826 | ₩21,265 | ₩21,800 | +1.05% | 65.1만 |
|---|
| 2026.09.18 | ₩21,345 | ₩21,479 | ₩20,971 | ₩21,372 | +0.13% | 347.2만 |
|---|
| 2026.09.17 | ₩21,693 | ₩21,973 | ₩21,372 | ₩21,639 | -0.25% | 90.2만 |
|---|
| 2026.09.16 | ₩21,399 | ₩21,613 | ₩21,265 | ₩21,532 | +0.62% | 41.4만 |
|---|
| 2026.09.15 | ₩21,426 | ₩21,599 | ₩21,065 | ₩21,345 | -0.37% | 39.1만 |
|---|
| 2026.09.14 | ₩20,945 | ₩21,626 | ₩20,731 | ₩21,559 | +2.93% | 40.2만 |
|---|
| 2026.09.11 | ₩21,599 | ₩21,613 | ₩20,971 | ₩21,025 | -2.66% | 29.6만 |
|---|
| 2026.09.10 | ₩21,626 | ₩21,786 | ₩21,319 | ₩21,426 | -0.93% | 21만 |
|---|
| 2026.09.09 | ₩21,906 | ₩22,227 | ₩21,653 | ₩21,706 | -0.91% | 55.9만 |
|---|
| 2026.09.08 | ₩21,479 | ₩22,427 | ₩21,372 | ₩22,027 | +2.55% | 47.5만 |
|---|
| 2026.09.04 | ₩21,265 | ₩21,893 | ₩21,225 | ₩21,639 | +1.76% | 34.2만 |
|---|
| 2026.09.03 | ₩21,719 | ₩21,719 | ₩21,145 | ₩21,359 | -1.66% | 34.1만 |
|---|
| 2026.09.02 | ₩21,559 | ₩21,906 | ₩21,399 | ₩21,559 | 0.00% | 45.5만 |
|---|
| 2026.09.01 | ₩21,466 | ₩21,532 | ₩21,038 | ₩21,412 | -0.25% | 35.4만 |
|---|
| 2026.08.31 | ₩21,479 | ₩21,599 | ₩21,078 | ₩21,452 | -0.12% | 27.8만 |
|---|
| 2026.08.28 | ₩22,027 | ₩22,254 | ₩21,399 | ₩21,452 | -2.61% | 27.7만 |
|---|
| 2026.08.27 | ₩22,187 | ₩23,162 | ₩21,880 | ₩22,027 | -0.72% | 24.4만 |
|---|
| 2026.08.26 | ₩22,240 | ₩22,708 | ₩21,746 | ₩22,174 | -0.30% | 28.3만 |
|---|
| 2026.08.25 | ₩22,254 | ₩22,534 | ₩21,840 | ₩22,227 | -0.12% | 31.7만 |
|---|
| 2026.08.24 | ₩22,534 | ₩22,775 | ₩21,933 | ₩22,187 | -1.54% | 48.4만 |
|---|
| 2026.08.21 | ₩22,908 | ₩23,042 | ₩22,427 | ₩22,654 | -1.11% | 53만 |
|---|
| 2026.08.20 | ₩22,401 | ₩23,135 | ₩22,401 | ₩22,815 | +1.85% | 129.8만 |
|---|
| 2026.08.19 | ₩22,267 | ₩22,828 | ₩22,093 | ₩22,548 | +1.26% | 160.8만 |
|---|
| 2026.08.18 | ₩22,427 | ₩22,588 | ₩22,013 | ₩22,147 | -1.25% | 37.5만 |
|---|
| 2026.08.17 | ₩21,880 | ₩22,227 | ₩21,466 | ₩22,134 | +1.16% | 46.4만 |
|---|
| 2026.08.14 | ₩21,813 | ₩22,347 | ₩21,679 | ₩21,893 | +0.37% | 62.6만 |
|---|
| 2026.08.13 | ₩21,573 | ₩22,093 | ₩21,372 | ₩21,786 | +0.99% | 89.9만 |
|---|
| 2026.08.12 | ₩21,546 | ₩22,174 | ₩21,479 | ₩21,559 | +0.06% | 46.9만 |
|---|
| 2026.08.11 | ₩21,599 | ₩21,840 | ₩20,971 | ₩21,693 | +0.43% | 82.2만 |
|---|
| 2026.08.10 | ₩22,641 | ₩22,841 | ₩21,693 | ₩21,853 | -3.48% | 51.7만 |
|---|
| 2026.08.07 | ₩22,494 | ₩23,322 | ₩22,134 | ₩22,641 | +0.65% | 107만 |
|---|
| 2026.08.06 | ₩23,269 | ₩23,269 | ₩21,012 | ₩22,481 | -3.39% | 229.7만 |
|---|
| 2026.08.05 | ₩20,771 | ₩21,506 | ₩20,076 | ₩21,412 | +3.09% | 52.7만 |
|---|
| 2026.08.04 | ₩20,344 | ₩20,958 | ₩20,076 | ₩20,798 | +2.23% | 42.1만 |
|---|
| 2026.08.03 | ₩20,437 | ₩20,891 | ₩20,130 | ₩20,357 | -0.39% | 24.2만 |
|---|
| 2026.07.31 | ₩20,424 | ₩20,771 | ₩19,756 | ₩20,424 | 0.00% | 31.5만 |
|---|
| 2026.07.30 | ₩21,185 | ₩21,185 | ₩20,397 | ₩20,517 | -3.15% | 17.3만 |
|---|
| 2026.07.29 | ₩21,412 | ₩21,706 | ₩20,905 | ₩21,212 | -0.94% | 30.2만 |
|---|
| 2026.07.28 | ₩21,800 | ₩22,561 | ₩20,931 | ₩21,479 | -1.47% | 39.5만 |
|---|
| 2026.07.27 | ₩21,439 | ₩21,960 | ₩21,279 | ₩21,573 | +0.62% | 34.8만 |
|---|
| 2026.07.24 | ₩21,252 | ₩21,760 | ₩21,145 | ₩21,372 | +0.57% | 28만 |
|---|
| 2026.07.23 | ₩21,012 | ₩21,706 | ₩20,571 | ₩21,145 | +0.64% | 24.8만 |
|---|
| 2026.07.22 | ₩21,492 | ₩21,706 | ₩21,105 | ₩21,265 | -1.06% | 31.5만 |
|---|
| 2026.07.21 | ₩20,758 | ₩21,439 | ₩20,718 | ₩21,399 | +3.09% | 36.7만 |
|---|
| 2026.07.20 | ₩21,105 | ₩21,359 | ₩20,517 | ₩20,931 | -0.82% | 35.6만 |
|---|
| 2026.07.17 | ₩20,544 | ₩21,559 | ₩19,328 | ₩21,185 | +3.12% | 48.4만 |
|---|
| 2026.07.16 | ₩20,397 | ₩20,998 | ₩19,876 | ₩20,784 | +1.90% | 121.1만 |
|---|
| 2026.07.15 | ₩20,878 | ₩21,559 | ₩20,103 | ₩20,277 | -2.88% | 71.7만 |
|---|
| 2026.07.14 | ₩20,330 | ₩21,239 | ₩19,836 | ₩20,878 | +2.69% | 85.7만 |
|---|
| 2026.07.13 | ₩19,569 | ₩20,344 | ₩19,529 | ₩20,197 | +3.21% | 38.7만 |
|---|
| 2026.07.10 | ₩19,582 | ₩20,023 | ₩19,168 | ₩19,970 | +1.98% | 40.5만 |
|---|
| 2026.07.09 | ₩19,676 | ₩20,076 | ₩19,328 | ₩19,836 | +0.81% | 35.3만 |
|---|
| 2026.07.08 | ₩20,771 | ₩20,878 | ₩19,529 | ₩19,676 | -5.27% | 30.6만 |
|---|
| 2026.07.07 | ₩20,410 | ₩20,744 | ₩19,676 | ₩20,704 | +1.44% | 46.2만 |
|---|
| 2026.07.06 | ₩19,930 | ₩20,637 | ₩19,382 | ₩20,317 | +1.94% | 59만 |
|---|
| 2026.07.02 | ₩20,304 | ₩20,531 | ₩19,556 | ₩19,769 | -2.63% | 70.9만 |
|---|
| 2026.07.01 | ₩19,609 | ₩20,197 | ₩19,609 | ₩20,076 | +2.38% | 76만 |
|---|
| 2026.06.30 | ₩19,462 | ₩20,370 | ₩19,262 | ₩19,569 | +0.55% | 81.9만 |
|---|
| 2026.06.29 | ₩19,889 | ₩20,143 | ₩19,262 | ₩19,582 | -1.54% | 112.8만 |
|---|
| 2026.06.26 | ₩19,556 | ₩20,557 | ₩19,262 | ₩19,916 | +1.84% | 736.1만 |
|---|
| 2026.06.25 | ₩19,141 | ₩20,197 | ₩18,954 | ₩19,769 | +3.28% | 94.8만 |
|---|
| 2026.06.24 | ₩19,409 | ₩19,676 | ₩18,981 | ₩19,141 | -1.38% | 53.1만 |
|---|
| 2026.06.23 | ₩19,168 | ₩19,489 | ₩18,727 | ₩19,422 | +1.32% | 89.8만 |
|---|
| 2026.06.22 | ₩19,275 | ₩19,609 | ₩18,273 | ₩19,088 | -0.97% | 107.3만 |
|---|
| 2026.06.18 | ₩18,607 | ₩19,302 | ₩17,979 | ₩19,195 | +3.16% | 475.8만 |
|---|
| 2026.06.17 | ₩17,979 | ₩18,594 | ₩17,512 | ₩18,019 | +0.22% | 82만 |
|---|
| 2026.06.16 | ₩18,580 | ₩19,489 | ₩17,886 | ₩17,993 | -3.16% | 91.1만 |
|---|
| 2026.06.15 | ₩18,941 | ₩19,569 | ₩18,126 | ₩18,407 | -2.82% | 75.5만 |
|---|
| 2026.06.12 | ₩19,101 | ₩19,836 | ₩18,433 | ₩18,941 | -0.84% | 40.5만 |
|---|
| 2026.06.11 | ₩18,674 | ₩19,542 | ₩18,554 | ₩19,048 | +2.00% | 57.2만 |
|---|
| 2026.06.10 | ₩18,754 | ₩19,569 | ₩18,607 | ₩18,674 | -0.43% | 43.1만 |
|---|
| 2026.06.09 | ₩19,449 | ₩20,090 | ₩18,808 | ₩18,821 | -3.23% | 79.8만 |
|---|
| 2026.06.08 | ₩19,649 | ₩20,437 | ₩19,035 | ₩19,622 | -0.14% | 153.7만 |
|---|
| 2026.06.05 | ₩19,075 | ₩20,424 | ₩19,075 | ₩19,542 | +2.45% | 55.1만 |
|---|
| 2026.06.04 | ₩19,275 | ₩19,716 | ₩18,327 | ₩19,075 | -1.04% | 42.5만 |
|---|
| 2026.06.03 | ₩19,168 | ₩20,103 | ₩19,021 | ₩19,275 | +0.56% | 43.2만 |
|---|
| 2026.06.02 | ₩18,981 | ₩20,290 | ₩18,981 | ₩19,262 | +1.48% | 31.1만 |
|---|
| 2026.06.01 | ₩19,168 | ₩19,823 | ₩18,781 | ₩19,128 | -0.21% | 33.2만 |
|---|
| 2026.05.29 | ₩19,609 | ₩20,290 | ₩18,727 | ₩19,302 | -1.57% | 30.9만 |
|---|
| 2026.05.28 | ₩19,983 | ₩20,557 | ₩19,462 | ₩19,662 | -1.60% | 22.3만 |
|---|
| 2026.05.27 | ₩19,475 | ₩20,330 | ₩19,369 | ₩19,756 | +1.44% | 21.8만 |
|---|
| 2026.05.26 | ₩19,943 | ₩20,223 | ₩19,422 | ₩19,649 | -1.47% | 29만 |
|---|
| 2026.05.22 | ₩19,328 | ₩19,956 | ₩18,714 | ₩19,676 | +1.80% | 20.3만 |
|---|
| 2026.05.21 | ₩19,475 | ₩19,743 | ₩18,393 | ₩19,489 | +0.07% | 28.6만 |
|---|
| 2026.05.20 | ₩20,183 | ₩20,290 | ₩19,141 | ₩19,355 | -4.10% | 22.3만 |
|---|
| 2026.05.19 | ₩20,117 | ₩20,410 | ₩19,315 | ₩19,916 | -1.00% | 20.5만 |
|---|
| 2026.05.18 | ₩19,662 | ₩20,571 | ₩18,941 | ₩20,090 | +2.17% | 62만 |
|---|
| 2026.05.15 | ₩19,235 | ₩20,157 | ₩18,327 | ₩19,849 | +3.19% | 55.1만 |
|---|
| 2026.05.14 | ₩17,539 | ₩19,462 | ₩17,539 | ₩19,302 | +10.05% | 69.7만 |
|---|
| 2026.05.13 | ₩17,806 | ₩17,993 | ₩17,365 | ₩17,579 | -1.28% | 40.2만 |
|---|
| 2026.05.12 | ₩17,739 | ₩18,113 | ₩17,525 | ₩17,886 | +0.83% | 51.1만 |
|---|
| 2026.05.11 | ₩19,035 | ₩19,222 | ₩17,512 | ₩17,659 | -7.23% | 78.7만 |
|---|
| 2026.05.08 | ₩18,033 | ₩19,849 | ₩17,645 | ₩18,861 | +4.59% | 62.5만 |
|---|
| 2026.05.07 | ₩17,539 | ₩18,447 | ₩17,378 | ₩18,140 | +3.43% | 73.4만 |
|---|
| 2026.05.06 | ₩17,378 | ₩18,407 | ₩17,378 | ₩17,699 | +1.84% | 44.1만 |
|---|
| 2026.05.05 | ₩17,325 | ₩17,872 | ₩16,951 | ₩17,458 | +0.77% | 47.6만 |
|---|
| 2026.05.04 | ₩17,151 | ₩17,605 | ₩16,951 | ₩17,285 | +0.78% | 30.8만 |
|---|
| 2026.05.01 | ₩16,937 | ₩17,792 | ₩16,724 | ₩17,325 | +2.29% | 59.1만 |
|---|
| 2026.04.30 | ₩17,378 | ₩17,699 | ₩16,924 | ₩17,124 | -1.46% | 38만 |
|---|
| 2026.04.29 | ₩17,151 | ₩18,033 | ₩17,151 | ₩17,632 | +2.80% | 60.5만 |
|---|
| 2026.04.28 | ₩17,539 | ₩17,872 | ₩17,084 | ₩17,819 | +1.60% | 162만 |
|---|
| 2026.04.27 | ₩16,911 | ₩17,699 | ₩16,911 | ₩17,365 | +2.69% | 207만 |
|---|
| 2026.04.24 | ₩16,684 | ₩17,271 | ₩16,310 | ₩17,165 | +2.88% | 166.4만 |
|---|
| 2026.04.23 | ₩16,296 | ₩16,764 | ₩16,069 | ₩16,697 | +2.46% | 420.8만 |
|---|
| 2026.04.22 | ₩15,441 | ₩16,136 | ₩15,027 | ₩16,029 | +3.81% | 988.5만 |
|---|