Healthcare Services Group Inc (HCSG) — 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	21.50	21.57	21.00	21.13	-1.40%	633,800
2026-10-15	21.14	21.67	21.14	21.43	+1.95%	521,700
2026-10-14	20.64	21.04	20.64	21.02	+0.62%	623,300
2026-10-13	20.77	20.98	20.61	20.89	+1.26%	671,900
2026-10-12	20.59	20.72	20.37	20.63	+0.19%	595,100
2026-10-09	20.73	20.82	20.49	20.59	-0.34%	446,300
2026-10-08	20.55	20.72	20.26	20.66	-0.63%	844,000
2026-10-07	21.13	21.41	20.75	20.79	-1.61%	1,129,200
2026-10-06	21.39	21.61	20.99	21.13	-0.28%	562,700
2026-10-05	20.82	21.30	20.44	21.19	+1.53%	764,800
2026-10-02	20.81	20.99	20.70	20.87	+1.41%	597,900
2026-10-01	20.57	20.74	20.17	20.58	+0.64%	1,195,000
2026-09-30	20.90	20.91	20.27	20.45	-2.15%	677,900
2026-09-29	20.97	20.99	20.69	20.90	+0.58%	513,000
2026-09-28	20.83	21.10	20.70	20.78	-1.28%	573,100
2026-09-25	21.00	21.08	20.81	21.05	+0.38%	400,700
2026-09-24	21.24	21.40	20.83	20.97	-1.32%	936,600
2026-09-23	21.57	21.72	21.17	21.25	-1.48%	567,100
2026-09-22	21.50	21.65	21.12	21.57	+1.27%	1,422,800
2026-09-21	21.60	21.69	21.27	21.30	-0.79%	736,100
2026-09-18	21.25	21.50	21.01	21.47	-0.09%	1,533,600
2026-09-17	22.09	22.12	21.43	21.49	-1.83%	724,400
2026-09-16	21.91	22.40	21.83	21.89	-0.09%	632,900
2026-09-15	22.02	22.06	21.78	21.91	-0.59%	481,500
2026-09-14	22.11	22.13	21.78	22.04	+0.27%	482,600
2026-09-11	22.08	22.11	21.87	21.98	+0.64%	548,800
2026-09-10	21.93	22.28	21.75	21.84	-0.86%	392,600
2026-09-09	21.69	22.04	21.38	22.03	+1.15%	507,800
2026-09-08	21.59	21.99	21.33	21.78	-0.18%	636,000
2026-09-04	21.39	21.93	21.25	21.82	+0.51%	593,500
2026-09-03	22.08	22.36	21.66	21.71	-0.28%	582,200
2026-09-02	21.84	22.27	21.58	21.77	-0.23%	558,500
2026-09-01	21.77	22.30	21.65	21.82	-0.77%	536,800
2026-08-31	22.36	22.36	21.83	21.99	-2.01%	632,000
2026-08-28	22.94	23.00	22.27	22.44	-2.18%	632,700
2026-08-27	22.82	22.97	22.52	22.94	+0.13%	361,800
2026-08-26	22.93	23.10	22.67	22.91	-0.13%	485,200
2026-08-25	22.88	22.96	22.49	22.94	+0.61%	406,617
2026-08-24	22.72	23.17	22.46	22.80	+0.13%	559,094
2026-08-21	23.17	23.17	22.43	22.77	-1.00%	461,600
2026-08-20	22.70	23.09	22.70	23.00	+0.31%	747,200
2026-08-19	22.61	23.65	22.55	22.93	+4.51%	1,064,800
2026-08-18	21.75	22.19	21.74	21.94	+1.62%	594,100
2026-08-17	21.47	21.70	21.36	21.59	+0.00%	788,100
2026-08-14	21.02	21.73	20.99	21.59	+2.37%	837,900
2026-08-13	21.06	21.41	20.99	21.09	+1.39%	708,500
2026-08-12	20.90	21.45	20.60	20.80	-0.76%	866,800
2026-08-11	21.64	21.85	20.92	20.96	-3.81%	720,000
2026-08-10	22.37	22.42	21.76	21.79	-1.98%	720,400
2026-08-07	22.05	22.75	22.05	22.23	+0.82%	786,200
2026-08-06	22.48	22.78	22.04	22.05	-3.46%	1,106,600
2026-08-05	23.00	23.20	22.52	22.84	-1.34%	787,700
2026-08-04	23.44	23.48	23.12	23.15	-1.11%	862,600
2026-08-03	23.30	23.91	23.26	23.41	+0.47%	519,200
2026-07-31	22.85	23.31	22.73	23.30	+0.95%	561,300
2026-07-30	23.43	23.57	22.91	23.08	-1.49%	598,700
2026-07-29	23.46	23.63	23.03	23.43	-1.35%	752,800
2026-07-28	23.22	23.99	22.76	23.75	+3.49%	1,048,000
2026-07-27	22.83	23.24	22.83	22.95	+0.92%	716,900
2026-07-24	22.42	23.10	22.36	22.74	+1.38%	930,000
2026-07-23	23.30	23.30	22.21	22.43	-4.80%	1,282,200
2026-07-22	24.02	24.90	21.26	23.56	-5.00%	1,684,400
2026-07-21	24.81	25.10	24.40	24.80	-0.60%	772,200
2026-07-20	25.34	25.59	24.85	24.95	-1.42%	768,400
2026-07-17	24.76	25.33	24.76	25.31	+1.28%	572,300
2026-07-16	24.36	24.99	24.12	24.99	+2.59%	768,900
2026-07-15	24.03	24.59	24.03	24.36	+1.58%	721,600
2026-07-14	24.04	24.16	23.57	23.98	-0.25%	444,800
2026-07-13	23.91	24.31	23.82	24.04	+1.05%	504,900
2026-07-10	24.31	24.68	23.55	23.79	-1.41%	559,500
2026-07-09	23.91	24.28	23.88	24.13	+1.00%	588,100
2026-07-08	24.49	24.97	23.80	23.89	-2.05%	747,700
2026-07-07	24.66	24.70	24.19	24.39	-0.93%	556,000
2026-07-06	25.20	25.75	24.46	24.62	-2.11%	532,000
2026-07-02	24.95	25.27	24.58	25.15	+0.16%	699,700
2026-07-01	24.56	25.55	24.46	25.11	+2.24%	573,800
2026-06-30	24.42	24.91	24.11	24.56	+0.24%	610,400
2026-06-29	24.25	24.54	23.75	24.50	+0.78%	482,400
2026-06-26	23.62	24.52	23.54	24.31	+2.88%	2,346,400
2026-06-25	23.49	23.93	23.45	23.63	+0.21%	466,200
2026-06-24	22.68	23.67	22.65	23.58	+4.11%	882,800
2026-06-23	22.57	22.93	22.31	22.65	+0.49%	598,400
2026-06-22	22.82	23.25	22.50	22.54	-1.74%	1,041,900
2026-06-18	22.67	22.98	22.44	22.94	+2.55%	1,686,600
2026-06-17	22.46	22.73	22.26	22.37	-0.84%	735,700
2026-06-16	22.56	22.78	22.21	22.56	+1.21%	503,100
2026-06-15	22.62	22.63	22.20	22.29	-0.40%	649,800
2026-06-12	21.62	22.38	21.60	22.38	+3.71%	525,200
2026-06-11	21.39	21.70	21.16	21.58	+1.27%	622,400
2026-06-10	21.33	21.90	21.29	21.31	+0.00%	762,000
2026-06-09	20.64	21.36	20.64	21.31	+3.80%	529,900
2026-06-08	20.45	20.72	20.40	20.53	+0.79%	438,100
2026-06-05	20.50	20.68	20.19	20.37	-0.39%	516,800
2026-06-04	20.58	20.76	20.31	20.45	+1.29%	716,900
2026-06-03	20.19	20.27	19.90	20.19	-0.25%	638,000
2026-06-02	20.00	20.28	19.66	20.24	+1.50%	684,500
2026-06-01	20.49	20.62	19.42	19.94	-3.20%	735,100
2026-05-29	20.77	21.24	20.54	20.60	-0.63%	926,900
2026-05-28	20.53	20.78	20.46	20.73	+0.63%	470,800
2026-05-27	20.56	20.97	20.45	20.60	+1.38%	517,000
2026-05-26	20.44	20.60	20.17	20.32	-0.54%	1,009,500
2026-05-22	20.24	20.65	20.11	20.43	+1.09%	506,300
2026-05-21	20.49	20.50	20.01	20.21	-2.93%	468,300
2026-05-20	20.79	21.08	20.58	20.82	+0.14%	587,400
2026-05-19	21.30	21.37	20.78	20.79	-3.48%	727,700
2026-05-18	21.28	21.91	21.28	21.54	+1.36%	459,900
2026-05-15	21.51	21.71	21.24	21.25	-1.67%	426,700
2026-05-14	21.61	22.19	21.44	21.61	+0.51%	372,400
2026-05-13	22.12	22.15	21.17	21.50	-2.80%	637,700
2026-05-12	22.33	22.52	21.63	22.12	-1.03%	413,000
2026-05-11	23.06	23.11	22.20	22.35	-3.08%	532,100
2026-05-08	22.40	23.10	22.24	23.06	+3.36%	451,900
2026-05-07	22.14	22.62	22.08	22.31	+1.09%	744,500
2026-05-06	21.99	22.49	21.79	22.07	+1.56%	604,900
2026-05-05	21.30	21.92	21.27	21.73	+2.94%	552,000
2026-05-04	21.22	21.59	21.01	21.11	-0.89%	654,600
2026-05-01	21.60	21.90	21.01	21.30	-0.51%	517,800
2026-04-30	21.34	21.54	20.89	21.41	+0.38%	551,400
2026-04-29	21.69	22.01	21.24	21.33	-1.11%	908,000
2026-04-28	21.80	21.96	21.42	21.57	-0.60%	736,100
2026-04-27	22.24	22.51	21.59	21.70	-3.21%	683,500
2026-04-24	21.61	22.79	21.54	22.42	+3.99%	993,700
2026-04-23	22.89	22.89	21.19	21.56	-5.81%	1,607,200
2026-04-22	24.00	24.39	21.87	22.89	+18.29%	2,594,700
2026-04-21	19.34	19.67	19.21	19.35	+0.16%	1,012,700
2026-04-20	19.11	19.47	19.11	19.32	+0.78%	450,600
2026-04-17	18.97	19.43	18.76	19.17	+2.40%	440,400
2026-04-16	19.26	19.49	18.60	18.72	-2.80%	435,700
2026-04-15	18.94	19.28	18.93	19.26	+1.21%	412,800
2026-04-14	19.19	19.61	18.93	19.03	-0.83%	757,200
2026-04-13	19.33	19.45	18.89	19.19	-1.54%	675,400
2026-04-10	19.23	19.62	19.17	19.49	+0.83%	527,000
2026-04-09	19.07	19.38	18.94	19.33	+0.68%	531,300
2026-04-08	19.44	19.76	19.10	19.20	+2.02%	1,285,400
2026-04-07	18.73	19.08	18.69	18.82	+0.16%	623,500
2026-04-06	18.37	18.82	18.37	18.79	+2.40%	741,700
2026-04-02	17.60	18.37	17.25	18.35	+2.80%	671,600
2026-04-01	18.56	18.84	17.85	17.85	-3.77%	558,200
2026-03-31	18.85	19.14	18.08	18.55	-0.80%	475,200
2026-03-30	18.63	18.85	18.49	18.70	+1.14%	549,500
2026-03-27	19.11	19.14	18.44	18.49	-3.24%	430,200
2026-03-26	19.47	19.71	19.00	19.11	-2.95%	421,700
2026-03-25	19.59	19.91	19.27	19.69	+1.60%	430,000
2026-03-24	19.30	19.57	19.13	19.38	-0.77%	551,300
2026-03-23	19.53	19.83	19.30	19.53	+2.95%	627,500
2026-03-20	19.16	19.63	18.75	18.97	-0.99%	2,058,500
2026-03-19	19.27	19.90	18.91	19.16	-1.49%	1,063,000
2026-03-18	19.73	19.84	19.39	19.45	-2.21%	846,700
2026-03-17	20.16	20.67	19.86	19.89	-1.24%	758,600
2026-03-16	19.72	20.29	19.72	20.14	+3.07%	700,000
2026-03-13	19.53	20.00	18.89	19.54	+0.62%	945,200
2026-03-12	19.76	20.06	19.39	19.42	-3.09%	440,000
2026-03-11	20.00	20.25	19.68	20.04	-0.50%	366,600
2026-03-10	20.54	20.66	20.08	20.14	-2.42%	563,248
2026-03-09	20.42	20.69	19.84	20.64	-0.05%	524,913
2026-03-06	20.57	20.76	20.28	20.65	-1.57%	475,700
2026-03-05	21.00	21.26	20.79	20.98	-1.55%	361,100
2026-03-04	21.45	21.78	21.11	21.31	+0.05%	566,400
2026-03-03	21.31	21.65	20.85	21.30	-4.14%	751,200
2026-03-02	21.49	22.39	21.48	22.22	+2.07%	583,500
2026-02-27	21.56	21.78	21.39	21.77	+0.05%	710,500
2026-02-26	21.58	21.84	21.38	21.76	+0.83%	651,300
2026-02-25	21.58	21.73	21.16	21.58	+0.84%	636,500
2026-02-24	20.98	21.44	20.87	21.40	+2.84%	1,009,900
2026-02-23	20.45	20.82	20.16	20.81	+0.82%	1,142,000
2026-02-20	20.40	21.03	20.31	20.64	+2.08%	1,102,400
2026-02-19	20.17	20.49	20.06	20.22	-0.34%	596,200
2026-02-18	20.84	21.43	19.87	20.29	-3.06%	1,118,400
2026-02-17	21.43	21.60	20.45	20.93	-3.06%	1,296,700
2026-02-13	21.33	21.61	20.92	21.59	+1.17%	695,466
2026-02-12	22.69	22.98	21.01	21.34	-4.22%	1,690,413
2026-02-11	20.49	22.49	20.04	22.28	+15.80%	3,364,069
2026-02-10	18.93	19.40	18.93	19.24	+1.48%	451,658
2026-02-09	19.26	19.61	18.89	18.96	-2.27%	385,728
2026-02-06	19.56	19.82	19.31	19.40	-0.41%	785,552
2026-02-05	19.32	19.64	19.22	19.48	+0.93%	608,377
2026-02-04	19.27	19.51	19.05	19.30	+0.31%	500,413
2026-02-03	19.20	19.30	18.89	19.24	+0.05%	714,300
2026-02-02	18.77	19.40	18.62	19.23	+2.18%	604,343
2026-01-30	18.43	19.07	18.27	18.82	+1.07%	1,122,125
2026-01-29	18.59	18.95	18.47	18.62	+0.38%	562,909
2026-01-28	18.74	18.84	18.49	18.55	-0.48%	393,642
2026-01-27	19.02	19.04	18.50	18.64	-2.36%	357,187
2026-01-26	18.88	19.14	18.81	19.09	+0.95%	540,892
2026-01-23	18.89	19.19	18.80	18.91	-0.53%	435,425
2026-01-22	19.05	19.28	18.90	19.01	+0.05%	466,848
2026-01-21	18.90	19.04	18.65	19.00	+0.90%	467,924
2026-01-20	18.93	19.33	18.75	18.83	-1.36%	530,380
2026-01-16	19.22	19.43	19.07	19.09	-1.19%	475,716
2026-01-15	18.79	19.38	18.62	19.32	+2.82%	506,765
2026-01-14	19.18	19.26	18.68	18.79	-2.54%	481,863
2026-01-13	19.44	19.57	19.11	19.28	-0.77%	351,263
2026-01-12	19.21	19.59	19.09	19.43	+0.62%	463,652
2026-01-09	19.09	19.36	18.91	19.31	+0.99%	550,326
2026-01-08	19.06	19.41	18.82	19.12	-0.42%	605,359
2026-01-07	18.87	19.45	18.69	19.20	+1.75%	666,990
2026-01-06	17.95	18.89	17.85	18.87	+4.46%	1,003,553
2026-01-05	17.27	18.30	17.26	18.07	+4.12%	782,384
2026-01-02	19.14	19.35	16.78	17.35	-9.26%	2,400,303
2025-12-31	19.80	19.88	19.11	19.12	-3.39%	568,918
2025-12-30	19.87	19.87	19.63	19.79	-0.40%	406,161
2025-12-29	19.57	19.88	19.29	19.87	+1.22%	562,422
2025-12-26	19.64	19.65	19.45	19.63	-0.05%	386,849
2025-12-24	19.61	19.98	19.55	19.64	+0.31%	350,873
2025-12-23	19.65	19.87	19.26	19.58	-0.51%	623,619
2025-12-22	19.51	20.26	19.51	19.68	+0.72%	1,461,605
2025-12-19	19.06	19.58	19.01	19.54	+1.93%	3,796,758
2025-12-18	19.35	19.49	19.08	19.17	+0.16%	633,745
2025-12-17	19.07	19.36	18.95	19.14	+0.26%	663,358
2025-12-16	19.43	19.69	18.84	19.09	-1.39%	867,135
2025-12-15	19.38	19.59	19.01	19.36	-0.05%	800,629
2025-12-12	19.46	19.57	19.09	19.37	-0.21%	981,022
2025-12-11	18.73	19.47	18.61	19.41	+3.74%	941,415
2025-12-10	18.37	18.75	18.31	18.71	+1.63%	661,715
2025-12-09	18.09	18.48	18.03	18.41	+1.94%	594,334
2025-12-08	18.88	18.88	17.96	18.06	-4.34%	737,193
2025-12-05	18.83	19.00	18.55	18.88	+0.48%	619,297
2025-12-04	18.77	18.91	18.69	18.79	-0.11%	513,884
2025-12-03	18.81	19.02	18.71	18.81	-0.16%	427,370
2025-12-02	18.88	19.05	18.64	18.84	+0.00%	669,306
2025-12-01	18.56	19.07	18.45	18.84	+0.32%	484,460
2025-11-28	18.84	18.89	18.64	18.78	-0.90%	236,240
2025-11-26	18.91	19.22	18.86	18.95	+0.48%	934,718
2025-11-25	18.66	19.15	18.61	18.86	+1.40%	647,994
2025-11-24	17.97	18.70	17.61	18.60	+3.51%	1,003,324
2025-11-21	17.32	18.23	17.26	17.97	+3.75%	662,794
2025-11-20	17.46	17.60	17.27	17.32	+0.41%	535,173
2025-11-19	17.24	17.48	17.03	17.25	+0.35%	422,490
2025-11-18	17.01	17.22	16.91	17.19	+1.00%	350,116
2025-11-17	17.34	17.44	16.97	17.02	-1.90%	394,402
2025-11-14	17.23	17.48	17.16	17.35	+0.09%	342,477
2025-11-13	17.35	17.60	17.19	17.34	-2.06%	397,343
2025-11-12	17.74	18.14	17.59	17.70	-0.23%	447,946
2025-11-11	17.60	17.82	17.37	17.74	+0.85%	337,676
2025-11-10	17.38	17.66	17.21	17.59	+1.91%	583,081
2025-11-07	17.51	17.71	17.14	17.26	-1.26%	590,255
2025-11-06	17.91	17.91	17.44	17.48	-2.83%	659,507
2025-11-05	18.09	18.34	17.84	17.99	-0.22%	859,162
2025-11-04	17.84	18.20	17.66	18.03	+0.84%	627,045
2025-11-03	17.87	17.93	17.56	17.88	+0.06%	789,669
2025-10-31	18.22	18.46	17.73	17.87	-2.40%	804,929
2025-10-30	18.74	18.75	18.00	18.31	-2.66%	1,097,615
2025-10-29	19.23	19.46	18.54	18.81	-2.18%	957,408
2025-10-28	18.93	19.25	18.75	19.23	+1.53%	1,239,705
2025-10-27	18.54	19.12	18.41	18.94	+2.43%	960,205
2025-10-24	18.61	18.94	18.33	18.49	-0.64%	738,373
2025-10-23	18.86	19.77	18.43	18.61	-1.27%	1,394,376
2025-10-22	18.46	20.00	18.14	18.85	+13.76%	1,876,392
2025-10-21	16.43	16.64	16.40	16.57	+0.73%	497,659
2025-10-20	16.47	16.59	16.27	16.45	+0.61%	370,688

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+30.53%). 가장 약한 달: 7월 (-11.72%). 일별 데이터 2년치(2025–2026) 기준.

1월+2.62%
2월+4.20%
3월-10.03%
4월+30.53%
5월-3.09%
6월+15.30%
7월-11.72%
8월+6.68%
9월-0.01%
10월+9.97%
11월+5.03%
12월+1.49%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Healthcare Services Group Inc (HCSG)의 최근 종가는 얼마입니까?

2026-10-16 기준 21.13. Closelook 데이터 레이크의 일별 가격 기록 기준.

HCSG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 25.75, 최저 16.09 (2026-10-16 기준).

Healthcare Services Group Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 HCSG의 가장 강한 달은 4월(평균 +30.53%), 가장 약한 달은 7월(평균 -11.72%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.