Comparing Back to the side-by-side chart ↗
SHIP HEALTHCARE HOLDINGS,INC. (3360.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2537.50 | 2577.50 | 2528.50 | 2570.00 | +1.20% | 245,500 |
| 2026-10-15 | 2518.00 | 2546.50 | 2493.00 | 2539.50 | +1.58% | 257,900 |
| 2026-10-14 | 2502.00 | 2512.50 | 2474.50 | 2500.00 | -0.16% | 170,500 |
| 2026-10-13 | 2493.50 | 2505.00 | 2458.50 | 2504.00 | +1.85% | 203,800 |
| 2026-10-09 | 2466.00 | 2475.50 | 2438.50 | 2458.50 | +0.35% | 153,400 |
| 2026-10-08 | 2448.00 | 2461.00 | 2414.00 | 2450.00 | -0.16% | 197,500 |
| 2026-10-07 | 2469.00 | 2473.00 | 2445.50 | 2454.00 | -0.59% | 163,300 |
| 2026-10-06 | 2465.00 | 2471.00 | 2451.00 | 2468.50 | +0.57% | 163,200 |
| 2026-10-05 | 2439.00 | 2454.50 | 2430.00 | 2454.50 | +0.64% | 213,100 |
| 2026-10-02 | 2435.00 | 2463.00 | 2410.00 | 2439.00 | -0.55% | 236,700 |
| 2026-10-01 | 2440.50 | 2472.00 | 2421.00 | 2452.50 | +0.18% | 222,600 |
| 2026-09-30 | 2437.00 | 2453.50 | 2418.50 | 2448.00 | +0.55% | 260,500 |
| 2026-09-29 | 2450.50 | 2456.00 | 2414.00 | 2434.50 | -0.37% | 231,900 |
| 2026-09-28 | 2486.50 | 2495.00 | 2433.50 | 2443.50 | -1.27% | 251,300 |
| 2026-09-25 | 2460.00 | 2488.00 | 2452.50 | 2475.00 | +1.37% | 277,600 |
| 2026-09-24 | 2463.50 | 2479.50 | 2437.00 | 2441.50 | -0.69% | 259,500 |
| 2026-09-18 | 2475.50 | 2475.50 | 2442.00 | 2458.50 | -1.23% | 306,500 |
| 2026-09-17 | 2471.50 | 2500.00 | 2461.00 | 2489.00 | +1.72% | 193,400 |
| 2026-09-16 | 2475.50 | 2480.00 | 2447.00 | 2447.00 | +0.18% | 164,300 |
| 2026-09-15 | 2478.00 | 2495.00 | 2432.00 | 2442.50 | -0.51% | 244,200 |
| 2026-09-14 | 2440.00 | 2488.00 | 2437.50 | 2455.00 | +1.30% | 236,600 |
| 2026-09-11 | 2378.00 | 2433.50 | 2370.00 | 2423.50 | +1.49% | 332,400 |
| 2026-09-10 | 2379.50 | 2405.50 | 2373.00 | 2388.00 | +0.21% | 190,700 |
| 2026-09-09 | 2383.00 | 2424.50 | 2348.50 | 2383.00 | -0.08% | 220,500 |
| 2026-09-08 | 2384.50 | 2399.00 | 2369.00 | 2385.00 | -0.31% | 197,100 |
| 2026-09-07 | 2416.50 | 2429.00 | 2380.50 | 2392.50 | -0.99% | 284,700 |
| 2026-09-04 | 2383.50 | 2426.50 | 2378.50 | 2416.50 | +1.26% | 273,200 |
| 2026-09-03 | 2388.00 | 2410.50 | 2365.00 | 2386.50 | +0.44% | 246,700 |
| 2026-09-02 | 2402.50 | 2429.00 | 2375.50 | 2376.00 | -1.66% | 321,000 |
| 2026-09-01 | 2375.50 | 2437.00 | 2375.50 | 2416.00 | +1.28% | 219,800 |
| 2026-08-31 | 2376.00 | 2395.00 | 2363.50 | 2385.50 | +0.87% | 308,500 |
| 2026-08-28 | 2346.50 | 2374.00 | 2323.00 | 2365.00 | +0.79% | 679,500 |
| 2026-08-27 | 2370.00 | 2381.00 | 2344.00 | 2346.50 | -1.39% | 178,100 |
| 2026-08-26 | 2385.00 | 2393.50 | 2374.50 | 2379.50 | -0.52% | 177,300 |
| 2026-08-25 | 2402.50 | 2402.50 | 2378.00 | 2392.00 | +0.59% | 183,100 |
| 2026-08-24 | 2362.50 | 2393.00 | 2357.50 | 2378.00 | +0.36% | 182,900 |
| 2026-08-21 | 2400.00 | 2408.00 | 2362.00 | 2369.50 | -1.70% | 270,200 |
| 2026-08-20 | 2400.50 | 2430.00 | 2380.00 | 2410.50 | +1.28% | 307,500 |
| 2026-08-19 | 2371.50 | 2382.00 | 2327.50 | 2380.00 | +1.30% | 219,100 |
| 2026-08-18 | 2321.50 | 2355.00 | 2317.00 | 2349.50 | +0.62% | 208,000 |
| 2026-08-17 | 2365.00 | 2372.00 | 2329.50 | 2335.00 | -0.98% | 181,400 |
| 2026-08-14 | 2340.00 | 2360.00 | 2332.50 | 2358.00 | +0.23% | 220,400 |
| 2026-08-13 | 2379.50 | 2384.00 | 2322.50 | 2352.50 | -0.57% | 227,800 |
| 2026-08-12 | 2358.50 | 2382.00 | 2338.50 | 2366.00 | +1.20% | 255,700 |
| 2026-08-10 | 2402.50 | 2402.50 | 2272.00 | 2338.00 | -4.67% | 383,300 |
| 2026-08-07 | 2436.50 | 2458.00 | 2405.50 | 2452.50 | +0.04% | 264,800 |
| 2026-08-06 | 2444.50 | 2456.50 | 2409.50 | 2451.50 | +2.38% | 217,300 |
| 2026-08-05 | 2443.00 | 2447.50 | 2386.00 | 2394.50 | -0.66% | 207,900 |
| 2026-08-04 | 2490.00 | 2490.00 | 2398.00 | 2410.50 | -3.89% | 437,300 |
| 2026-08-03 | 2539.50 | 2539.50 | 2469.50 | 2508.00 | -2.07% | 303,000 |
| 2026-07-31 | 2534.00 | 2568.50 | 2508.50 | 2561.00 | -0.89% | 382,800 |
| 2026-07-30 | 2576.50 | 2592.00 | 2549.00 | 2584.00 | +0.74% | 444,200 |
| 2026-07-29 | 2540.00 | 2581.50 | 2502.00 | 2565.00 | +2.21% | 363,500 |
| 2026-07-28 | 2501.50 | 2532.50 | 2483.50 | 2509.50 | +0.32% | 346,500 |
| 2026-07-27 | 2416.00 | 2501.50 | 2401.00 | 2501.50 | +4.51% | 409,600 |
| 2026-07-24 | 2356.50 | 2415.50 | 2347.50 | 2393.50 | +1.27% | 225,900 |
| 2026-07-23 | 2335.50 | 2375.00 | 2333.50 | 2363.50 | -0.23% | 237,200 |
| 2026-07-22 | 2350.50 | 2376.00 | 2340.00 | 2369.00 | +0.13% | 174,400 |
| 2026-07-21 | 2351.00 | 2391.50 | 2351.00 | 2366.00 | +0.77% | 193,000 |
| 2026-07-17 | 2321.50 | 2369.00 | 2321.50 | 2348.00 | +1.32% | 265,200 |
| 2026-07-16 | 2319.50 | 2345.00 | 2311.00 | 2317.50 | -0.09% | 240,900 |
| 2026-07-15 | 2304.50 | 2323.00 | 2302.00 | 2319.50 | +0.94% | 150,400 |
| 2026-07-14 | 2310.00 | 2320.00 | 2295.50 | 2298.00 | +0.48% | 145,800 |
| 2026-07-13 | 2284.50 | 2301.50 | 2271.50 | 2287.00 | +0.93% | 181,200 |
| 2026-07-10 | 2276.00 | 2282.50 | 2260.00 | 2266.00 | -0.44% | 200,100 |
| 2026-07-09 | 2285.50 | 2291.50 | 2272.50 | 2276.00 | -0.68% | 158,600 |
| 2026-07-08 | 2303.00 | 2324.00 | 2288.00 | 2291.50 | -0.04% | 213,000 |
| 2026-07-07 | 2294.00 | 2295.50 | 2263.50 | 2292.50 | -0.30% | 230,300 |
| 2026-07-06 | 2287.00 | 2299.50 | 2271.50 | 2299.50 | +1.97% | 174,200 |
| 2026-07-03 | 2279.50 | 2282.50 | 2250.50 | 2255.00 | -0.18% | 222,600 |
| 2026-07-02 | 2208.00 | 2288.00 | 2200.00 | 2259.00 | +4.29% | 432,300 |
| 2026-07-01 | 2161.50 | 2174.00 | 2143.50 | 2166.00 | +0.00% | 259,300 |
| 2026-06-30 | 2189.00 | 2198.50 | 2151.50 | 2166.00 | -0.89% | 389,500 |
| 2026-06-29 | 2107.00 | 2188.00 | 2104.50 | 2185.50 | +2.90% | 378,100 |
| 2026-06-26 | 2109.50 | 2124.00 | 2087.50 | 2124.00 | +1.17% | 271,300 |
| 2026-06-25 | 2113.50 | 2126.50 | 2098.00 | 2099.50 | -0.05% | 203,300 |
| 2026-06-24 | 2112.00 | 2120.00 | 2093.50 | 2100.50 | -0.07% | 180,400 |
| 2026-06-23 | 2100.00 | 2115.00 | 2084.00 | 2102.00 | +0.72% | 274,600 |
| 2026-06-22 | 2094.00 | 2106.50 | 2075.00 | 2087.00 | -0.33% | 253,400 |
| 2026-06-19 | 2120.00 | 2130.50 | 2085.50 | 2094.00 | -2.20% | 310,600 |
| 2026-06-18 | 2112.00 | 2141.50 | 2094.50 | 2141.00 | +1.37% | 264,800 |
| 2026-06-17 | 2102.00 | 2131.00 | 2091.50 | 2112.00 | -0.61% | 399,800 |
| 2026-06-16 | 2124.50 | 2136.00 | 2103.50 | 2125.00 | +0.02% | 312,500 |
| 2026-06-15 | 2122.50 | 2131.50 | 2109.00 | 2124.50 | +0.09% | 241,200 |
| 2026-06-12 | 2101.00 | 2130.00 | 2083.00 | 2122.50 | +0.54% | 410,900 |
| 2026-06-11 | 2100.00 | 2113.00 | 2074.50 | 2111.00 | -0.54% | 233,500 |
| 2026-06-10 | 2121.50 | 2141.00 | 2110.00 | 2122.50 | +1.46% | 243,400 |
| 2026-06-09 | 2076.00 | 2099.00 | 2053.00 | 2092.00 | +0.79% | 421,200 |
| 2026-06-08 | 2040.00 | 2075.50 | 2020.00 | 2075.50 | +3.28% | 522,500 |
| 2026-06-05 | 2025.00 | 2035.50 | 1994.50 | 2009.50 | -0.02% | 277,300 |
| 2026-06-04 | 2022.50 | 2022.50 | 1989.50 | 2010.00 | -0.77% | 198,100 |
| 2026-06-03 | 2012.50 | 2031.00 | 1989.50 | 2025.50 | +0.65% | 244,600 |
| 2026-06-02 | 1953.00 | 2019.50 | 1938.00 | 2012.50 | +1.51% | 261,200 |
| 2026-06-01 | 2051.50 | 2055.00 | 1951.00 | 1982.50 | -5.12% | 349,500 |
| 2026-05-29 | 2105.50 | 2140.00 | 2089.50 | 2089.50 | -0.02% | 337,000 |
| 2026-05-28 | 2093.50 | 2124.50 | 2071.50 | 2090.00 | -0.59% | 264,100 |
| 2026-05-27 | 2095.50 | 2112.50 | 2078.00 | 2102.50 | +0.41% | 218,900 |
| 2026-05-26 | 2118.00 | 2119.50 | 2077.50 | 2094.00 | -1.39% | 290,700 |
| 2026-05-25 | 2137.00 | 2137.50 | 2078.00 | 2123.50 | -0.82% | 271,800 |
| 2026-05-22 | 2152.50 | 2154.50 | 2123.50 | 2141.00 | -0.51% | 177,200 |
| 2026-05-21 | 2149.00 | 2180.50 | 2136.50 | 2152.00 | +0.70% | 161,700 |
| 2026-05-20 | 2196.50 | 2198.00 | 2105.00 | 2137.00 | -2.06% | 278,900 |
| 2026-05-19 | 2135.00 | 2182.00 | 2128.50 | 2182.00 | +3.81% | 335,700 |
| 2026-05-18 | 2132.50 | 2139.50 | 2082.00 | 2102.00 | -1.96% | 306,000 |
| 2026-05-15 | 2084.50 | 2144.00 | 2059.00 | 2144.00 | +3.15% | 288,800 |
| 2026-05-14 | 2060.00 | 2092.00 | 2055.50 | 2078.50 | +1.79% | 272,900 |
| 2026-05-13 | 2092.50 | 2105.00 | 2037.00 | 2042.00 | -9.59% | 495,700 |
| 2026-05-12 | 2250.00 | 2264.50 | 2230.50 | 2258.50 | +0.47% | 210,200 |
| 2026-05-11 | 2238.00 | 2280.50 | 2238.00 | 2248.00 | -0.79% | 200,200 |
| 2026-05-08 | 2270.00 | 2282.50 | 2230.00 | 2266.00 | -0.20% | 282,800 |
| 2026-05-07 | 2284.50 | 2318.50 | 2270.50 | 2270.50 | -1.71% | 302,800 |
| 2026-05-01 | 2311.50 | 2318.00 | 2285.00 | 2310.00 | -0.52% | 138,900 |
| 2026-04-30 | 2318.00 | 2329.50 | 2305.00 | 2322.00 | -1.36% | 255,200 |
| 2026-04-28 | 2367.50 | 2370.00 | 2341.00 | 2354.00 | +0.09% | 215,200 |
| 2026-04-27 | 2344.00 | 2360.00 | 2335.00 | 2352.00 | +0.04% | 187,700 |
| 2026-04-24 | 2351.00 | 2359.00 | 2342.50 | 2351.00 | -0.04% | 137,700 |
| 2026-04-23 | 2347.50 | 2360.00 | 2336.00 | 2352.00 | -1.38% | 198,400 |
| 2026-04-22 | 2400.00 | 2410.50 | 2372.50 | 2385.00 | -0.62% | 172,300 |
| 2026-04-21 | 2389.50 | 2440.00 | 2389.00 | 2400.00 | +1.07% | 241,000 |
| 2026-04-20 | 2416.00 | 2420.00 | 2372.00 | 2374.50 | -0.52% | 115,000 |
| 2026-04-17 | 2448.00 | 2448.00 | 2378.00 | 2387.00 | -2.77% | 247,900 |
| 2026-04-16 | 2499.00 | 2499.00 | 2452.50 | 2455.00 | -0.61% | 191,800 |
| 2026-04-15 | 2485.50 | 2496.00 | 2458.50 | 2470.00 | -0.74% | 244,400 |
| 2026-04-14 | 2470.00 | 2501.50 | 2467.50 | 2488.50 | +1.26% | 197,100 |
| 2026-04-13 | 2448.50 | 2474.00 | 2445.00 | 2457.50 | -0.30% | 152,200 |
| 2026-04-10 | 2481.50 | 2513.50 | 2459.00 | 2465.00 | -1.68% | 161,300 |
| 2026-04-09 | 2541.00 | 2544.00 | 2507.00 | 2507.00 | -1.34% | 157,100 |
| 2026-04-08 | 2577.00 | 2577.00 | 2539.00 | 2541.00 | +2.17% | 257,200 |
| 2026-04-07 | 2499.00 | 2518.50 | 2474.00 | 2487.00 | +0.46% | 167,700 |
| 2026-04-06 | 2494.50 | 2505.50 | 2475.50 | 2475.50 | -0.44% | 77,000 |
| 2026-04-03 | 2486.00 | 2506.00 | 2483.00 | 2486.50 | +0.63% | 104,400 |
| 2026-04-02 | 2527.00 | 2554.00 | 2469.00 | 2471.00 | -1.51% | 122,600 |
| 2026-04-01 | 2448.50 | 2513.50 | 2432.50 | 2509.00 | +4.61% | 196,500 |
| 2026-03-31 | 2365.50 | 2422.00 | 2363.50 | 2398.50 | +1.78% | 358,200 |
| 2026-03-30 | 2273.00 | 2361.50 | 2272.50 | 2356.50 | -2.64% | 338,000 |
| 2026-03-27 | 2425.50 | 2456.00 | 2403.50 | 2420.50 | +0.00% | 232,100 |
| 2026-03-26 | 2417.00 | 2421.50 | 2398.00 | 2420.50 | +0.44% | 178,700 |
| 2026-03-25 | 2432.50 | 2436.00 | 2397.50 | 2410.00 | +1.47% | 214,200 |
| 2026-03-24 | 2345.50 | 2385.00 | 2341.00 | 2375.00 | +3.06% | 329,500 |
| 2026-03-23 | 2340.00 | 2357.50 | 2302.00 | 2304.50 | -3.42% | 232,100 |
| 2026-03-19 | 2421.00 | 2453.50 | 2385.50 | 2386.00 | -3.44% | 388,300 |
| 2026-03-18 | 2454.50 | 2476.50 | 2447.50 | 2471.00 | +0.41% | 232,300 |
| 2026-03-17 | 2458.50 | 2490.00 | 2458.50 | 2461.00 | +0.12% | 147,900 |
| 2026-03-16 | 2425.50 | 2481.00 | 2424.00 | 2458.00 | +1.11% | 198,600 |
| 2026-03-13 | 2409.50 | 2460.50 | 2409.50 | 2431.00 | -0.45% | 287,400 |
| 2026-03-12 | 2471.50 | 2471.50 | 2424.00 | 2442.00 | -2.24% | 287,600 |
| 2026-03-11 | 2548.00 | 2550.00 | 2497.50 | 2498.00 | +0.00% | 181,800 |
| 2026-03-10 | 2531.50 | 2538.00 | 2497.50 | 2498.00 | +0.66% | 163,800 |
| 2026-03-09 | 2400.50 | 2491.50 | 2400.50 | 2481.50 | -2.57% | 188,700 |
| 2026-03-06 | 2515.00 | 2547.00 | 2487.50 | 2547.00 | +0.51% | 152,300 |
| 2026-03-05 | 2582.50 | 2595.50 | 2503.50 | 2534.00 | +0.44% | 233,700 |
| 2026-03-04 | 2609.50 | 2634.00 | 2502.50 | 2523.00 | -4.27% | 328,400 |
| 2026-03-03 | 2713.50 | 2731.00 | 2634.50 | 2635.50 | -3.85% | 244,800 |
| 2026-03-02 | 2696.00 | 2770.50 | 2695.00 | 2741.00 | -0.05% | 274,900 |
| 2026-02-27 | 2708.00 | 2749.00 | 2690.00 | 2742.50 | +1.09% | 254,700 |
| 2026-02-26 | 2705.00 | 2727.00 | 2688.50 | 2713.00 | +1.42% | 283,700 |
| 2026-02-25 | 2676.00 | 2687.50 | 2635.50 | 2675.00 | +0.26% | 240,100 |
| 2026-02-24 | 2674.50 | 2700.00 | 2659.50 | 2668.00 | +0.34% | 268,100 |
| 2026-02-20 | 2723.00 | 2723.00 | 2653.00 | 2659.00 | -2.08% | 263,600 |
| 2026-02-19 | 2711.50 | 2729.50 | 2680.50 | 2715.50 | +0.15% | 278,600 |
| 2026-02-18 | 2737.50 | 2739.00 | 2708.50 | 2711.50 | -0.02% | 254,900 |
| 2026-02-17 | 2727.00 | 2741.00 | 2698.00 | 2712.00 | -0.44% | 181,200 |
| 2026-02-16 | 2753.50 | 2764.50 | 2703.50 | 2724.00 | -0.60% | 275,300 |
| 2026-02-13 | 2790.00 | 2799.00 | 2722.00 | 2740.50 | -2.75% | 309,800 |
| 2026-02-12 | 2815.00 | 2823.00 | 2789.00 | 2818.00 | +0.46% | 328,300 |
| 2026-02-10 | 2735.00 | 2805.00 | 2735.00 | 2805.00 | +0.92% | 349,700 |
| 2026-02-09 | 2827.00 | 2839.00 | 2700.00 | 2779.50 | +4.97% | 551,600 |
| 2026-02-06 | 2639.50 | 2657.50 | 2610.00 | 2648.00 | +0.97% | 260,100 |
| 2026-02-05 | 2648.00 | 2665.00 | 2557.00 | 2622.50 | +0.38% | 313,500 |
| 2026-02-04 | 2584.00 | 2626.00 | 2581.00 | 2612.50 | +1.26% | 312,200 |
| 2026-02-03 | 2551.00 | 2598.00 | 2539.00 | 2580.00 | +1.40% | 247,600 |
| 2026-02-02 | 2591.50 | 2600.00 | 2527.00 | 2544.50 | -0.08% | 230,100 |
| 2026-01-30 | 2563.50 | 2581.50 | 2524.00 | 2546.50 | -0.37% | 407,400 |
| 2026-01-29 | 2560.50 | 2564.00 | 2510.00 | 2556.00 | -0.47% | 278,200 |
| 2026-01-28 | 2654.50 | 2666.00 | 2543.50 | 2568.00 | -4.87% | 388,900 |
| 2026-01-27 | 2679.00 | 2730.50 | 2665.00 | 2699.50 | +0.48% | 241,600 |
| 2026-01-26 | 2690.00 | 2734.00 | 2669.50 | 2686.50 | -1.56% | 184,600 |
| 2026-01-23 | 2701.50 | 2729.00 | 2688.50 | 2729.00 | +1.73% | 158,700 |
| 2026-01-22 | 2674.00 | 2701.50 | 2663.00 | 2682.50 | -0.20% | 214,500 |
| 2026-01-21 | 2698.50 | 2715.00 | 2684.00 | 2688.00 | -0.39% | 163,500 |
| 2026-01-20 | 2665.00 | 2714.50 | 2659.50 | 2698.50 | -0.22% | 167,000 |
| 2026-01-19 | 2730.50 | 2730.50 | 2689.00 | 2704.50 | +0.00% | 159,400 |
| 2026-01-16 | 2684.00 | 2721.50 | 2666.00 | 2704.50 | -0.64% | 183,500 |
| 2026-01-15 | 2700.00 | 2740.50 | 2668.50 | 2722.00 | +0.93% | 186,000 |
| 2026-01-14 | 2679.50 | 2708.50 | 2674.00 | 2697.00 | +0.48% | 233,000 |
| 2026-01-13 | 2695.00 | 2709.00 | 2670.50 | 2684.00 | +0.51% | 184,300 |
| 2026-01-09 | 2668.50 | 2680.00 | 2650.00 | 2670.50 | +0.72% | 166,100 |
| 2026-01-08 | 2649.50 | 2677.00 | 2639.00 | 2651.50 | +0.25% | 192,700 |
| 2026-01-07 | 2620.00 | 2656.00 | 2607.50 | 2645.00 | +0.36% | 153,500 |
| 2026-01-06 | 2631.00 | 2653.00 | 2615.00 | 2635.50 | -0.02% | 202,700 |
| 2026-01-05 | 2635.00 | 2661.50 | 2621.50 | 2636.00 | +0.44% | 200,400 |
| 2025-12-30 | 2641.50 | 2647.50 | 2605.50 | 2624.50 | -0.57% | 183,400 |
| 2025-12-29 | 2655.00 | 2656.00 | 2632.00 | 2639.50 | -0.02% | 140,900 |
| 2025-12-26 | 2656.50 | 2656.50 | 2626.50 | 2640.00 | +0.13% | 128,700 |
| 2025-12-25 | 2646.50 | 2654.50 | 2631.50 | 2636.50 | +0.00% | 75,200 |
| 2025-12-24 | 2647.00 | 2649.50 | 2624.50 | 2636.50 | -0.40% | 97,800 |
| 2025-12-23 | 2634.00 | 2659.00 | 2621.00 | 2647.00 | +0.02% | 130,600 |
| 2025-12-22 | 2690.00 | 2690.00 | 2646.50 | 2646.50 | -1.47% | 216,400 |
| 2025-12-19 | 2621.00 | 2699.00 | 2604.00 | 2686.00 | +2.25% | 468,900 |
| 2025-12-18 | 2603.50 | 2639.00 | 2586.00 | 2627.00 | +1.17% | 201,500 |
| 2025-12-17 | 2594.00 | 2616.00 | 2579.00 | 2596.50 | +0.56% | 202,300 |
| 2025-12-16 | 2586.50 | 2597.50 | 2572.50 | 2582.00 | -1.15% | 232,000 |
| 2025-12-15 | 2591.00 | 2612.00 | 2569.50 | 2612.00 | +1.16% | 163,800 |
| 2025-12-12 | 2577.00 | 2599.50 | 2561.00 | 2582.00 | +1.00% | 190,900 |
| 2025-12-11 | 2589.00 | 2590.00 | 2538.50 | 2556.50 | -0.08% | 94,000 |
| 2025-12-10 | 2579.50 | 2585.50 | 2535.00 | 2558.50 | -1.14% | 207,300 |
| 2025-12-09 | 2555.00 | 2590.00 | 2528.50 | 2588.00 | +1.91% | 240,600 |
| 2025-12-08 | 2561.00 | 2561.00 | 2523.00 | 2539.50 | +0.30% | 287,300 |
| 2025-12-05 | 2593.50 | 2600.00 | 2532.00 | 2532.00 | -3.06% | 197,800 |
| 2025-12-04 | 2581.00 | 2615.00 | 2575.00 | 2612.00 | +0.29% | 137,800 |
| 2025-12-03 | 2584.00 | 2615.00 | 2569.00 | 2604.50 | +0.00% | 227,000 |
| 2025-12-02 | 2594.00 | 2612.00 | 2577.50 | 2604.50 | +0.70% | 203,500 |
| 2025-12-01 | 2585.00 | 2605.00 | 2571.00 | 2586.50 | -0.23% | 164,200 |
| 2025-11-28 | 2595.00 | 2616.00 | 2578.50 | 2592.50 | -0.38% | 215,200 |
| 2025-11-27 | 2617.50 | 2635.50 | 2584.00 | 2602.50 | -1.27% | 169,500 |
| 2025-11-26 | 2617.00 | 2649.00 | 2607.50 | 2636.00 | +2.29% | 316,500 |
| 2025-11-25 | 2570.00 | 2597.50 | 2557.50 | 2577.00 | +0.59% | 261,200 |
| 2025-11-21 | 2515.00 | 2581.00 | 2494.00 | 2562.00 | +2.50% | 274,600 |
| 2025-11-20 | 2523.50 | 2523.50 | 2486.50 | 2499.50 | -0.71% | 276,000 |
| 2025-11-19 | 2538.00 | 2543.50 | 2502.00 | 2517.50 | -0.47% | 175,200 |
| 2025-11-18 | 2585.50 | 2607.00 | 2513.50 | 2529.50 | -3.18% | 314,500 |
| 2025-11-17 | 2567.00 | 2639.50 | 2540.00 | 2612.50 | +1.95% | 452,200 |
| 2025-11-14 | 2578.00 | 2587.00 | 2551.00 | 2562.50 | -0.60% | 260,200 |
| 2025-11-13 | 2562.00 | 2629.50 | 2546.50 | 2578.00 | +1.18% | 528,000 |
| 2025-11-12 | 2570.00 | 2579.50 | 2495.50 | 2548.00 | +5.29% | 645,900 |
| 2025-11-11 | 2402.50 | 2420.00 | 2387.00 | 2420.00 | +0.17% | 287,600 |
| 2025-11-10 | 2414.00 | 2423.00 | 2375.00 | 2416.00 | +2.20% | 266,700 |
| 2025-11-07 | 2305.00 | 2369.00 | 2303.00 | 2364.00 | +1.90% | 209,000 |
| 2025-11-06 | 2320.00 | 2332.00 | 2308.00 | 2320.00 | +0.72% | 167,600 |
| 2025-11-05 | 2303.50 | 2320.50 | 2275.50 | 2303.50 | -0.26% | 240,700 |
| 2025-11-04 | 2286.00 | 2328.00 | 2266.50 | 2309.50 | +0.26% | 265,200 |
| 2025-10-31 | 2311.50 | 2328.50 | 2288.00 | 2303.50 | +0.35% | 326,600 |
| 2025-10-30 | 2288.00 | 2301.00 | 2277.50 | 2295.50 | +1.08% | 285,000 |
| 2025-10-29 | 2327.00 | 2359.50 | 2268.00 | 2271.00 | -2.07% | 250,100 |
| 2025-10-28 | 2361.50 | 2367.00 | 2314.50 | 2319.00 | -3.03% | 324,800 |
| 2025-10-27 | 2372.50 | 2393.50 | 2367.00 | 2391.50 | +1.08% | 185,000 |
| 2025-10-24 | 2383.00 | 2394.00 | 2357.00 | 2366.00 | -1.11% | 191,700 |
| 2025-10-23 | 2372.00 | 2392.50 | 2350.00 | 2392.50 | +1.79% | 322,000 |
| 2025-10-22 | 2338.00 | 2362.50 | 2338.00 | 2350.50 | +1.14% | 177,200 |
| 2025-10-21 | 2320.00 | 2332.00 | 2309.00 | 2324.00 | +0.17% | 195,300 |
| 2025-10-20 | 2318.50 | 2329.00 | 2312.50 | 2320.00 | +2.00% | 177,400 |
| 2025-10-17 | 2254.50 | 2276.50 | 2233.00 | 2274.50 | +0.33% | 150,900 |
| 2025-10-16 | 2265.50 | 2284.50 | 2249.00 | 2267.00 | -0.04% | 180,900 |
| 2025-10-15 | 2279.50 | 2293.00 | 2253.00 | 2268.00 | +0.73% | 198,600 |
| 2025-10-14 | 2287.00 | 2314.00 | 2202.00 | 2251.50 | -3.35% | 360,800 |
| 2025-10-10 | 2341.50 | 2349.00 | 2318.50 | 2329.50 | +0.32% | 237,000 |
| 2025-10-09 | 2321.00 | 2344.50 | 2313.50 | 2322.00 | -0.73% | 289,700 |
| 2025-10-08 | 2389.50 | 2400.00 | 2339.00 | 2339.00 | -1.52% | 206,800 |
| 2025-10-07 | 2370.00 | 2386.50 | 2353.00 | 2375.00 | -0.11% | 238,300 |
| 2025-10-06 | 2360.00 | 2395.00 | 2325.00 | 2377.50 | +4.07% | 441,000 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+12.71%). 가장 약한 달: 5월 (-9.19%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
SHIP HEALTHCARE HOLDINGS,INC. (3360.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 2570.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
3360.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 2839.00, 최저 1938.00 (2026-10-16 기준).
SHIP HEALTHCARE HOLDINGS,INC.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 3360.T의 가장 강한 달은 7월(평균 +12.71%), 가장 약한 달은 5월(평균 -9.19%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.