시장 데이터를 불러오는 중
전체 종목
아센드라 헬스 과거 주가
Accendra Health, Inc. Common Stock · ACH · NYSE
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Accendra Health, Inc. Common Stock · ACH · NYSE
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩577 | ₩604 | ₩563 | ₩577 | 0.00% | 68.1만 |
| 2026.10.08 | ₩644 | ₩657 | ₩590 | ₩590 | -8.33% | 138.4만 |
| 2026.10.07 | ₩631 | ₩657 | ₩590 | ₩631 | 0.00% | 150.1만 |
| 2026.10.06 | ₩617 | ₩671 | ₩590 | ₩631 | +2.17% | 231.7만 |
| 2026.10.05 | ₩684 | ₩711 | ₩604 | ₩604 | -11.76% | 155.9만 |
| 2026.10.02 | ₩751 | ₩765 | ₩671 | ₩684 | -8.93% | 181.3만 |
| 2026.10.01 | ₩778 | ₩792 | ₩738 | ₩751 | -3.45% | 166.1만 |
| 2026.09.30 | ₩832 | ₩845 | ₩738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩751 |
| -9.68% |
| 200.4만 |
| 2026.09.29 | ₩885 | ₩885 | ₩792 | ₩818 | -7.58% | 203.1만 |
|---|
| 2026.09.28 | ₩939 | ₩952 | ₩859 | ₩872 | -7.14% | 147.1만 |
|---|
| 2026.09.25 | ₩979 | ₩979 | ₩885 | ₩952 | -2.74% | 140.9만 |
|---|
| 2026.09.24 | ₩1,006 | ₩1,020 | ₩939 | ₩979 | -2.67% | 130.8만 |
|---|
| 2026.09.23 | ₩1,154 | ₩1,154 | ₩1,006 | ₩1,006 | -12.79% | 177.5만 |
|---|
| 2026.09.22 | ₩1,181 | ₩1,181 | ₩1,140 | ₩1,140 | -3.41% | 162.5만 |
|---|
| 2026.09.21 | ₩1,221 | ₩1,234 | ₩1,154 | ₩1,167 | -4.40% | 154.9만 |
|---|
| 2026.09.18 | ₩1,395 | ₩1,395 | ₩1,194 | ₩1,194 | -14.42% | 387.4만 |
|---|
| 2026.09.17 | ₩1,449 | ₩1,449 | ₩1,368 | ₩1,382 | -4.63% | 68.8만 |
|---|
| 2026.09.16 | ₩1,476 | ₩1,489 | ₩1,395 | ₩1,435 | -2.73% | 124.3만 |
|---|
| 2026.09.15 | ₩1,516 | ₩1,516 | ₩1,422 | ₩1,489 | -1.77% | 67.6만 |
|---|
| 2026.09.14 | ₩1,395 | ₩1,543 | ₩1,382 | ₩1,503 | +7.69% | 87.3만 |
|---|
| 2026.09.11 | ₩1,489 | ₩1,489 | ₩1,409 | ₩1,449 | -2.70% | 103만 |
|---|
| 2026.09.10 | ₩1,409 | ₩1,476 | ₩1,288 | ₩1,449 | +2.86% | 108.9만 |
|---|
| 2026.09.09 | ₩1,489 | ₩1,543 | ₩1,422 | ₩1,435 | -3.60% | 79.6만 |
|---|
| 2026.09.08 | ₩1,664 | ₩1,664 | ₩1,449 | ₩1,476 | -11.29% | 80.6만 |
|---|
| 2026.09.04 | ₩1,623 | ₩1,637 | ₩1,596 | ₩1,623 | 0.00% | 33.9만 |
|---|
| 2026.09.03 | ₩1,596 | ₩1,690 | ₩1,583 | ₩1,637 | +2.52% | 94.4만 |
|---|
| 2026.09.02 | ₩1,529 | ₩1,637 | ₩1,516 | ₩1,570 | +2.63% | 89.8만 |
|---|
| 2026.09.01 | ₩1,583 | ₩1,610 | ₩1,503 | ₩1,543 | -2.54% | 107만 |
|---|
| 2026.08.31 | ₩1,610 | ₩1,664 | ₩1,556 | ₩1,623 | +0.83% | 100.8만 |
|---|
| 2026.08.28 | ₩1,637 | ₩1,677 | ₩1,610 | ₩1,623 | -0.82% | 67.9만 |
|---|
| 2026.08.27 | ₩1,650 | ₩1,650 | ₩1,570 | ₩1,623 | -1.63% | 81.4만 |
|---|
| 2026.08.26 | ₩1,583 | ₩1,650 | ₩1,529 | ₩1,637 | +3.39% | 77.6만 |
|---|
| 2026.08.25 | ₩1,529 | ₩1,583 | ₩1,462 | ₩1,556 | +1.75% | 109.8만 |
|---|
| 2026.08.24 | ₩1,570 | ₩1,596 | ₩1,476 | ₩1,556 | -0.85% | 144만 |
|---|
| 2026.08.21 | ₩1,717 | ₩1,757 | ₩1,583 | ₩1,610 | -6.25% | 169만 |
|---|
| 2026.08.20 | ₩1,731 | ₩1,838 | ₩1,664 | ₩1,757 | +1.55% | 249만 |
|---|
| 2026.08.19 | ₩1,503 | ₩1,771 | ₩1,476 | ₩1,771 | +17.86% | 386.7만 |
|---|
| 2026.08.18 | ₩1,409 | ₩1,516 | ₩1,288 | ₩1,516 | +7.62% | 377.1만 |
|---|
| 2026.08.17 | ₩1,288 | ₩1,435 | ₩1,274 | ₩1,435 | +11.46% | 280.9만 |
|---|
| 2026.08.14 | ₩1,449 | ₩1,462 | ₩1,248 | ₩1,274 | -12.04% | 292.2만 |
|---|
| 2026.08.13 | ₩1,596 | ₩1,623 | ₩1,462 | ₩1,476 | -7.56% | 289.8만 |
|---|
| 2026.08.12 | ₩1,664 | ₩1,811 | ₩1,596 | ₩1,623 | -2.42% | 205만 |
|---|
| 2026.08.11 | ₩1,851 | ₩1,851 | ₩1,610 | ₩1,690 | -8.70% | 324.2만 |
|---|
| 2026.08.10 | ₩2,334 | ₩2,334 | ₩1,664 | ₩1,878 | -19.54% | 809.5만 |
|---|
| 2026.08.07 | ₩3,971 | ₩4,320 | ₩3,689 | ₩3,756 | -5.41% | 114.6만 |
|---|
| 2026.08.06 | ₩3,984 | ₩4,078 | ₩3,904 | ₩3,917 | -1.68% | 127.9만 |
|---|
| 2026.08.05 | ₩3,917 | ₩4,306 | ₩3,743 | ₩3,971 | +1.37% | 105.9만 |
|---|
| 2026.08.04 | ₩4,669 | ₩4,776 | ₩3,850 | ₩3,944 | -15.52% | 168.6만 |
|---|
| 2026.08.03 | ₩4,186 | ₩4,642 | ₩4,159 | ₩4,575 | +9.29% | 52.8만 |
|---|
| 2026.07.31 | ₩4,467 | ₩4,534 | ₩4,025 | ₩4,145 | -7.21% | 61.1만 |
|---|
| 2026.07.30 | ₩4,494 | ₩4,508 | ₩4,212 | ₩4,481 | -0.30% | 50.3만 |
|---|
| 2026.07.29 | ₩4,293 | ₩4,481 | ₩4,199 | ₩4,454 | +3.75% | 49.1만 |
|---|
| 2026.07.28 | ₩4,360 | ₩4,387 | ₩4,186 | ₩4,360 | 0.00% | 26.2만 |
|---|
| 2026.07.27 | ₩4,280 | ₩4,454 | ₩4,239 | ₩4,320 | +0.94% | 24.1만 |
|---|
| 2026.07.24 | ₩4,172 | ₩4,253 | ₩4,092 | ₩4,212 | +0.96% | 34.4만 |
|---|
| 2026.07.23 | ₩4,212 | ₩4,239 | ₩3,984 | ₩4,199 | -0.32% | 49.9만 |
|---|
| 2026.07.22 | ₩4,615 | ₩4,655 | ₩4,226 | ₩4,239 | -8.14% | 30.1만 |
|---|
| 2026.07.21 | ₩4,521 | ₩4,749 | ₩4,440 | ₩4,588 | +1.48% | 49.2만 |
|---|
| 2026.07.20 | ₩4,682 | ₩4,709 | ₩4,414 | ₩4,454 | -4.87% | 41.8만 |
|---|
| 2026.07.17 | ₩4,964 | ₩5,004 | ₩4,615 | ₩4,655 | -6.22% | 35.2만 |
|---|
| 2026.07.16 | ₩4,897 | ₩5,152 | ₩4,843 | ₩5,071 | +3.56% | 55.4만 |
|---|
| 2026.07.15 | ₩4,883 | ₩5,138 | ₩4,722 | ₩4,870 | -0.27% | 114.2만 |
|---|
| 2026.07.14 | ₩4,534 | ₩4,870 | ₩4,440 | ₩4,843 | +6.80% | 38.5만 |
|---|
| 2026.07.13 | ₩4,588 | ₩4,736 | ₩4,521 | ₩4,521 | -1.46% | 36.3만 |
|---|
| 2026.07.10 | ₩4,400 | ₩4,669 | ₩4,387 | ₩4,588 | +4.27% | 26.2만 |
|---|
| 2026.07.09 | ₩4,239 | ₩4,481 | ₩4,212 | ₩4,427 | +4.43% | 47만 |
|---|
| 2026.07.08 | ₩4,253 | ₩4,440 | ₩4,145 | ₩4,253 | 0.00% | 72.6만 |
|---|
| 2026.07.07 | ₩4,843 | ₩4,991 | ₩4,320 | ₩4,320 | -10.80% | 61.1만 |
|---|
| 2026.07.06 | ₩4,830 | ₩5,044 | ₩4,615 | ₩4,883 | +1.11% | 64.6만 |
|---|
| 2026.07.02 | ₩4,789 | ₩4,964 | ₩4,736 | ₩4,816 | +0.56% | 77.4만 |
|---|
| 2026.07.01 | ₩4,601 | ₩4,830 | ₩4,494 | ₩4,803 | +4.37% | 64.2만 |
|---|
| 2026.06.30 | ₩4,615 | ₩4,722 | ₩4,440 | ₩4,588 | -0.58% | 97.9만 |
|---|
| 2026.06.29 | ₩4,481 | ₩4,642 | ₩4,387 | ₩4,628 | +3.29% | 83만 |
|---|
| 2026.06.26 | ₩4,280 | ₩4,481 | ₩4,199 | ₩4,481 | +4.70% | 124.7만 |
|---|
| 2026.06.25 | ₩4,280 | ₩4,427 | ₩4,212 | ₩4,253 | -0.63% | 34.6만 |
|---|
| 2026.06.24 | ₩4,212 | ₩4,494 | ₩4,212 | ₩4,293 | +1.91% | 46.4만 |
|---|
| 2026.06.23 | ₩4,253 | ₩4,333 | ₩4,051 | ₩4,199 | -1.26% | 47.8만 |
|---|
| 2026.06.22 | ₩4,347 | ₩4,521 | ₩4,293 | ₩4,293 | -1.23% | 60.9만 |
|---|
| 2026.06.18 | ₩4,266 | ₩4,548 | ₩4,119 | ₩4,333 | +1.57% | 219.6만 |
|---|
| 2026.06.17 | ₩4,132 | ₩4,454 | ₩4,051 | ₩4,239 | +2.60% | 84.3만 |
|---|
| 2026.06.16 | ₩4,132 | ₩4,306 | ₩4,065 | ₩4,119 | -0.32% | 76.8만 |
|---|
| 2026.06.15 | ₩4,521 | ₩4,521 | ₩4,065 | ₩4,065 | -10.09% | 55.5만 |
|---|
| 2026.06.12 | ₩4,280 | ₩4,588 | ₩4,186 | ₩4,467 | +4.39% | 104.1만 |
|---|
| 2026.06.11 | ₩3,743 | ₩4,306 | ₩3,676 | ₩4,306 | +15.05% | 66.5만 |
|---|
| 2026.06.10 | ₩3,636 | ₩3,810 | ₩3,622 | ₩3,676 | +1.11% | 56.4만 |
|---|
| 2026.06.09 | ₩3,408 | ₩3,649 | ₩3,408 | ₩3,582 | +5.12% | 47.5만 |
|---|
| 2026.06.08 | ₩3,622 | ₩3,716 | ₩3,394 | ₩3,421 | -5.56% | 68.4만 |
|---|
| 2026.06.05 | ₩3,595 | ₩3,823 | ₩3,595 | ₩3,622 | +0.75% | 61.8만 |
|---|
| 2026.06.04 | ₩3,434 | ₩3,743 | ₩3,434 | ₩3,555 | +3.52% | 78.9만 |
|---|
| 2026.06.03 | ₩3,703 | ₩3,756 | ₩3,421 | ₩3,461 | -6.52% | 74.6만 |
|---|
| 2026.06.02 | ₩3,649 | ₩3,837 | ₩3,649 | ₩3,797 | +4.04% | 71.3만 |
|---|
| 2026.06.01 | ₩3,743 | ₩3,877 | ₩3,676 | ₩3,716 | -0.72% | 68.1만 |
|---|
| 2026.05.29 | ₩3,837 | ₩3,971 | ₩3,770 | ₩3,810 | -0.70% | 67.1만 |
|---|
| 2026.05.28 | ₩3,756 | ₩4,011 | ₩3,729 | ₩3,877 | +3.21% | 63.9만 |
|---|
| 2026.05.27 | ₩3,689 | ₩3,931 | ₩3,622 | ₩3,783 | +2.55% | 52.6만 |
|---|
| 2026.05.26 | ₩3,783 | ₩4,199 | ₩3,689 | ₩3,703 | -2.13% | 90.7만 |
|---|
| 2026.05.22 | ₩3,609 | ₩4,025 | ₩3,609 | ₩3,797 | +5.20% | 61.7만 |
|---|
| 2026.05.21 | ₩3,568 | ₩3,703 | ₩3,461 | ₩3,636 | +1.88% | 55.2만 |
|---|
| 2026.05.20 | ₩3,703 | ₩3,756 | ₩3,488 | ₩3,582 | -3.26% | 75.1만 |
|---|
| 2026.05.19 | ₩3,622 | ₩4,011 | ₩3,622 | ₩3,756 | +3.70% | 90.4만 |
|---|
| 2026.05.18 | ₩3,917 | ₩3,944 | ₩3,662 | ₩3,676 | -6.16% | 112만 |
|---|
| 2026.05.15 | ₩3,984 | ₩4,266 | ₩3,890 | ₩3,904 | -2.02% | 81.8만 |
|---|
| 2026.05.14 | ₩4,159 | ₩4,373 | ₩4,025 | ₩4,078 | -1.94% | 82.7만 |
|---|
| 2026.05.13 | ₩4,293 | ₩4,494 | ₩4,038 | ₩4,226 | -1.56% | 142.8만 |
|---|
| 2026.05.12 | ₩5,138 | ₩5,312 | ₩3,877 | ₩4,293 | -16.45% | 248만 |
|---|
| 2026.05.11 | ₩5,326 | ₩6,292 | ₩4,534 | ₩5,219 | -2.02% | 280만 |
|---|
| 2026.05.08 | ₩4,991 | ₩5,098 | ₩4,803 | ₩4,803 | -3.76% | 87.7만 |
|---|
| 2026.05.07 | ₩4,923 | ₩5,219 | ₩4,883 | ₩5,017 | +1.91% | 66만 |
|---|
| 2026.05.06 | ₩5,125 | ₩5,152 | ₩4,923 | ₩4,950 | -3.40% | 63.5만 |
|---|
| 2026.05.05 | ₩5,031 | ₩5,111 | ₩4,856 | ₩5,044 | +0.27% | 57.2만 |
|---|
| 2026.05.04 | ₩5,004 | ₩5,286 | ₩4,923 | ₩4,977 | -0.54% | 66.5만 |
|---|
| 2026.05.01 | ₩5,058 | ₩5,111 | ₩4,803 | ₩5,017 | -0.80% | 71만 |
|---|
| 2026.04.30 | ₩4,615 | ₩5,044 | ₩4,440 | ₩4,977 | +7.85% | 71.8만 |
|---|
| 2026.04.29 | ₩5,125 | ₩5,245 | ₩4,615 | ₩4,682 | -8.64% | 80만 |
|---|
| 2026.04.28 | ₩4,601 | ₩5,138 | ₩4,548 | ₩5,138 | +11.66% | 59만 |
|---|
| 2026.04.27 | ₩4,373 | ₩4,655 | ₩4,373 | ₩4,588 | +4.91% | 57.7만 |
|---|
| 2026.04.24 | ₩4,494 | ₩4,561 | ₩4,266 | ₩4,427 | -1.49% | 54.6만 |
|---|
| 2026.04.23 | ₩4,669 | ₩4,709 | ₩4,440 | ₩4,508 | -3.45% | 68.8만 |
|---|
| 2026.04.22 | ₩4,481 | ₩4,749 | ₩4,440 | ₩4,642 | +3.59% | 60만 |
|---|
| 2026.04.21 | ₩4,682 | ₩4,977 | ₩4,454 | ₩4,467 | -4.58% | 65만 |
|---|
| 2026.04.20 | ₩4,655 | ₩5,353 | ₩4,508 | ₩4,722 | +1.44% | 134.3만 |
|---|
| 2026.04.17 | ₩4,494 | ₩4,615 | ₩4,494 | ₩4,508 | +0.30% | 68.4만 |
|---|
| 2026.04.16 | ₩4,239 | ₩4,534 | ₩4,226 | ₩4,467 | +5.38% | 72만 |
|---|
| 2026.04.15 | ₩4,186 | ₩4,387 | ₩4,186 | ₩4,226 | +0.96% | 68.8만 |
|---|
| 2026.04.14 | ₩4,132 | ₩4,306 | ₩4,038 | ₩4,226 | +2.27% | 78.6만 |
|---|
| 2026.04.13 | ₩3,783 | ₩4,145 | ₩3,783 | ₩4,119 | +8.87% | 100.2만 |
|---|
| 2026.04.10 | ₩3,528 | ₩3,783 | ₩3,515 | ₩3,770 | +6.84% | 53.8만 |
|---|
| 2026.04.09 | ₩3,408 | ₩3,582 | ₩3,408 | ₩3,528 | +3.54% | 45.9만 |
|---|
| 2026.04.08 | ₩3,542 | ₩3,582 | ₩3,381 | ₩3,448 | -2.65% | 88.2만 |
|---|
| 2026.04.07 | ₩3,649 | ₩3,649 | ₩3,367 | ₩3,408 | -6.62% | 74만 |
|---|
| 2026.04.06 | ₩3,501 | ₩3,662 | ₩3,367 | ₩3,609 | +3.07% | 73만 |
|---|
| 2026.04.02 | ₩3,273 | ₩3,542 | ₩3,206 | ₩3,528 | +7.79% | 61.8만 |
|---|
| 2026.04.01 | ₩3,059 | ₩3,434 | ₩3,059 | ₩3,327 | +8.77% | 75.8만 |
|---|
| 2026.03.31 | ₩3,005 | ₩3,193 | ₩2,925 | ₩3,059 | +1.79% | 112.4만 |
|---|
| 2026.03.30 | ₩2,844 | ₩2,938 | ₩2,764 | ₩2,898 | +1.89% | 74.1만 |
|---|
| 2026.03.27 | ₩2,790 | ₩2,938 | ₩2,764 | ₩2,804 | +0.48% | 63.3만 |
|---|
| 2026.03.26 | ₩2,777 | ₩2,871 | ₩2,764 | ₩2,817 | +1.45% | 63.3만 |
|---|
| 2026.03.25 | ₩2,790 | ₩2,925 | ₩2,737 | ₩2,777 | -0.48% | 75.9만 |
|---|
| 2026.03.24 | ₩2,696 | ₩2,790 | ₩2,643 | ₩2,696 | 0.00% | 73만 |
|---|
| 2026.03.23 | ₩2,670 | ₩2,777 | ₩2,576 | ₩2,737 | +2.51% | 78.2만 |
|---|
| 2026.03.20 | ₩2,737 | ₩2,777 | ₩2,536 | ₩2,629 | -3.92% | 223.1만 |
|---|
| 2026.03.19 | ₩3,032 | ₩3,045 | ₩2,696 | ₩2,723 | -10.18% | 139.3만 |
|---|
| 2026.03.18 | ₩3,139 | ₩3,139 | ₩3,005 | ₩3,045 | -2.99% | 79.4만 |
|---|
| 2026.03.17 | ₩3,247 | ₩3,367 | ₩3,059 | ₩3,166 | -2.48% | 81.9만 |
|---|
| 2026.03.16 | ₩3,300 | ₩3,421 | ₩3,193 | ₩3,247 | -1.63% | 70.1만 |
|---|
| 2026.03.13 | ₩3,193 | ₩3,233 | ₩3,112 | ₩3,193 | 0.00% | 63.2만 |
|---|
| 2026.03.12 | ₩3,233 | ₩3,300 | ₩3,139 | ₩3,166 | -2.07% | 47.2만 |
|---|
| 2026.03.11 | ₩3,287 | ₩3,300 | ₩3,139 | ₩3,273 | -0.41% | 79.8만 |
|---|
| 2026.03.10 | ₩3,153 | ₩3,381 | ₩3,112 | ₩3,340 | +5.96% | 63.4만 |
|---|
| 2026.03.09 | ₩3,099 | ₩3,193 | ₩2,938 | ₩3,179 | +2.60% | 83.4만 |
|---|
| 2026.03.06 | ₩3,166 | ₩3,193 | ₩3,072 | ₩3,166 | 0.00% | 93.1만 |
|---|
| 2026.03.05 | ₩3,193 | ₩3,273 | ₩3,072 | ₩3,193 | 0.00% | 76.9만 |
|---|
| 2026.03.04 | ₩3,233 | ₩3,287 | ₩3,099 | ₩3,220 | -0.41% | 77.5만 |
|---|
| 2026.03.03 | ₩3,072 | ₩3,273 | ₩2,925 | ₩3,220 | +4.80% | 96.1만 |
|---|
| 2026.03.02 | ₩3,139 | ₩3,206 | ₩3,059 | ₩3,153 | +0.43% | 60만 |
|---|
| 2026.02.27 | ₩3,220 | ₩3,273 | ₩3,099 | ₩3,247 | +0.83% | 92.4만 |
|---|
| 2026.02.26 | ₩3,528 | ₩3,528 | ₩3,139 | ₩3,247 | -7.98% | 64.8만 |
|---|
| 2026.02.25 | ₩3,542 | ₩3,636 | ₩3,408 | ₩3,488 | -1.52% | 72.4만 |
|---|
| 2026.02.24 | ₩3,501 | ₩3,595 | ₩3,367 | ₩3,568 | +1.92% | 83.3만 |
|---|
| 2026.02.23 | ₩3,475 | ₩3,582 | ₩3,367 | ₩3,488 | +0.39% | 118.4만 |
|---|
| 2026.02.20 | ₩2,925 | ₩3,568 | ₩2,710 | ₩3,501 | +19.72% | 208.5만 |
|---|
| 2026.02.19 | ₩3,247 | ₩3,367 | ₩3,126 | ₩3,327 | +2.48% | 81.2만 |
|---|
| 2026.02.18 | ₩3,112 | ₩3,300 | ₩3,045 | ₩3,233 | +3.88% | 98.8만 |
|---|
| 2026.02.17 | ₩3,045 | ₩3,193 | ₩2,911 | ₩3,139 | +3.08% | 127.2만 |
|---|
| 2026.02.13 | ₩3,072 | ₩3,179 | ₩2,951 | ₩3,005 | -2.18% | 69만 |
|---|
| 2026.02.12 | ₩3,247 | ₩3,287 | ₩3,018 | ₩3,059 | -5.79% | 81.2만 |
|---|
| 2026.02.11 | ₩3,193 | ₩3,300 | ₩3,032 | ₩3,193 | 0.00% | 130.2만 |
|---|
| 2026.02.10 | ₩3,220 | ₩3,381 | ₩3,139 | ₩3,193 | -0.83% | 80.6만 |
|---|
| 2026.02.09 | ₩3,193 | ₩3,233 | ₩2,992 | ₩3,206 | +0.42% | 72.8만 |
|---|
| 2026.02.06 | ₩2,965 | ₩3,220 | ₩2,925 | ₩3,206 | +8.14% | 66.4만 |
|---|
| 2026.02.05 | ₩3,139 | ₩3,247 | ₩2,925 | ₩2,951 | -5.98% | 85.8만 |
|---|
| 2026.02.04 | ₩3,059 | ₩3,206 | ₩2,978 | ₩3,112 | +1.75% | 111.3만 |
|---|
| 2026.02.03 | ₩3,059 | ₩3,273 | ₩3,005 | ₩3,032 | -0.88% | 129.8만 |
|---|
| 2026.02.02 | ₩2,951 | ₩3,193 | ₩2,925 | ₩3,045 | +3.18% | 180.5만 |
|---|
| 2026.01.30 | ₩2,777 | ₩3,018 | ₩2,723 | ₩2,965 | +6.76% | 130.9만 |
|---|
| 2026.01.29 | ₩2,831 | ₩2,844 | ₩2,670 | ₩2,790 | -1.42% | 74.6만 |
|---|
| 2026.01.28 | ₩2,817 | ₩2,884 | ₩2,750 | ₩2,844 | +0.95% | 84.6만 |
|---|
| 2026.01.27 | ₩2,683 | ₩2,831 | ₩2,536 | ₩2,817 | +5.00% | 168.8만 |
|---|
| 2026.01.26 | ₩2,831 | ₩2,951 | ₩2,723 | ₩2,723 | -3.79% | 87.9만 |
|---|
| 2026.01.23 | ₩2,817 | ₩2,898 | ₩2,710 | ₩2,831 | +0.48% | 105.4만 |
|---|
| 2026.01.22 | ₩2,844 | ₩3,045 | ₩2,831 | ₩2,831 | -0.47% | 132.4만 |
|---|
| 2026.01.21 | ₩3,005 | ₩3,099 | ₩2,831 | ₩2,871 | -4.46% | 147.2만 |
|---|
| 2026.01.20 | ₩3,287 | ₩3,287 | ₩2,951 | ₩2,951 | -10.20% | 150.7만 |
|---|
| 2026.01.16 | ₩3,394 | ₩3,421 | ₩3,287 | ₩3,381 | -0.40% | 154.5만 |
|---|
| 2026.01.15 | ₩3,448 | ₩3,622 | ₩3,394 | ₩3,394 | -1.56% | 82.3만 |
|---|
| 2026.01.14 | ₩3,354 | ₩3,475 | ₩3,300 | ₩3,461 | +3.20% | 105.3만 |
|---|
| 2026.01.13 | ₩3,689 | ₩3,756 | ₩3,260 | ₩3,367 | -8.73% | 222.7만 |
|---|
| 2026.01.12 | ₩3,300 | ₩3,689 | ₩3,220 | ₩3,595 | +8.94% | 196.7만 |
|---|
| 2026.01.09 | ₩3,166 | ₩3,367 | ₩3,086 | ₩3,300 | +4.24% | 180.1만 |
|---|
| 2026.01.08 | ₩2,844 | ₩3,247 | ₩2,817 | ₩3,166 | +11.32% | 204.9만 |
|---|
| 2026.01.07 | ₩2,522 | ₩3,005 | ₩2,522 | ₩2,884 | +14.36% | 323.5만 |
|---|
| 2026.01.06 | ₩2,710 | ₩2,790 | ₩2,468 | ₩2,562 | -5.45% | 332.5만 |
|---|
| 2026.01.05 | ₩3,166 | ₩3,220 | ₩2,576 | ₩2,656 | -16.10% | 367.7만 |
|---|
| 2026.01.02 | ₩3,756 | ₩3,890 | ₩3,086 | ₩3,112 | -17.14% | 194만 |
|---|
| 2025.12.31 | ₩3,676 | ₩3,783 | ₩3,609 | ₩3,756 | +2.19% | 126.8만 |
|---|
| 2025.12.30 | ₩3,689 | ₩3,743 | ₩3,609 | ₩3,676 | -0.36% | 151.2만 |
|---|
| 2025.12.29 | ₩3,703 | ₩3,716 | ₩3,582 | ₩3,703 | 0.00% | 141.5만 |
|---|
| 2025.12.26 | ₩3,636 | ₩3,743 | ₩3,582 | ₩3,716 | +2.21% | 89.9만 |
|---|
| 2025.12.24 | ₩3,568 | ₩3,649 | ₩3,501 | ₩3,636 | +1.88% | 114.2만 |
|---|
| 2025.12.23 | ₩3,555 | ₩3,622 | ₩3,488 | ₩3,568 | +0.38% | 279.7만 |
|---|
| 2025.12.22 | ₩3,783 | ₩3,958 | ₩3,582 | ₩3,595 | -4.96% | 274.7만 |
|---|
| 2025.12.19 | ₩4,226 | ₩4,306 | ₩3,783 | ₩3,810 | -9.84% | 345.6만 |
|---|
| 2025.12.18 | ₩4,226 | ₩4,400 | ₩4,199 | ₩4,226 | 0.00% | 209만 |
|---|
| 2025.12.17 | ₩4,145 | ₩4,320 | ₩4,105 | ₩4,172 | +0.65% | 232.4만 |
|---|
| 2025.12.16 | ₩4,025 | ₩4,172 | ₩3,958 | ₩4,159 | +3.33% | 83.8만 |
|---|
| 2025.12.15 | ₩4,025 | ₩4,239 | ₩3,998 | ₩4,038 | +0.33% | 283.4만 |
|---|
| 2025.12.12 | ₩3,998 | ₩4,186 | ₩3,931 | ₩4,038 | +1.01% | 215.2만 |
|---|
| 2025.12.11 | ₩3,729 | ₩3,971 | ₩3,716 | ₩3,958 | +6.12% | 171만 |
|---|
| 2025.12.10 | ₩3,354 | ₩3,797 | ₩3,287 | ₩3,703 | +10.40% | 222.3만 |
|---|
| 2025.12.09 | ₩3,381 | ₩3,448 | ₩3,193 | ₩3,340 | -1.19% | 238.2만 |
|---|
| 2025.12.08 | ₩3,501 | ₩3,542 | ₩3,394 | ₩3,394 | -3.07% | 116.1만 |
|---|
| 2025.12.05 | ₩3,461 | ₩3,582 | ₩3,408 | ₩3,475 | +0.39% | 198.6만 |
|---|
| 2025.12.04 | ₩3,488 | ₩3,488 | ₩3,287 | ₩3,421 | -1.92% | 237.9만 |
|---|
| 2025.12.03 | ₩3,582 | ₩3,689 | ₩3,488 | ₩3,488 | -2.62% | 159.3만 |
|---|
| 2025.12.02 | ₩3,595 | ₩3,810 | ₩3,568 | ₩3,595 | 0.00% | 151.6만 |
|---|
| 2025.12.01 | ₩3,609 | ₩3,716 | ₩3,515 | ₩3,582 | -0.74% | 200.6만 |
|---|
| 2025.11.28 | ₩3,703 | ₩3,743 | ₩3,595 | ₩3,649 | -1.45% | 72.3만 |
|---|
| 2025.11.26 | ₩3,689 | ₩3,756 | ₩3,649 | ₩3,689 | 0.00% | 110.7만 |
|---|
| 2025.11.25 | ₩3,649 | ₩3,864 | ₩3,555 | ₩3,689 | +1.10% | 207.8만 |
|---|
| 2025.11.24 | ₩3,636 | ₩3,676 | ₩3,528 | ₩3,662 | +0.74% | 341만 |
|---|
| 2025.11.21 | ₩3,488 | ₩3,676 | ₩3,461 | ₩3,609 | +3.46% | 185.9만 |
|---|
| 2025.11.20 | ₩3,756 | ₩3,837 | ₩3,461 | ₩3,488 | -7.14% | 104.4만 |
|---|
| 2025.11.19 | ₩3,864 | ₩3,917 | ₩3,662 | ₩3,662 | -5.21% | 127.8만 |
|---|
| 2025.11.18 | ₩3,864 | ₩3,904 | ₩3,743 | ₩3,877 | +0.35% | 186.9만 |
|---|
| 2025.11.17 | ₩3,729 | ₩4,011 | ₩3,689 | ₩3,877 | +3.96% | 205.6만 |
|---|
| 2025.11.14 | ₩3,904 | ₩3,944 | ₩3,743 | ₩3,756 | -3.78% | 143.8만 |
|---|
| 2025.11.13 | ₩3,890 | ₩4,199 | ₩3,877 | ₩3,931 | +1.03% | 161.2만 |
|---|
| 2025.11.12 | ₩3,850 | ₩4,065 | ₩3,823 | ₩3,944 | +2.44% | 244.1만 |
|---|
| 2025.11.11 | ₩3,931 | ₩4,051 | ₩3,823 | ₩3,823 | -2.73% | 220.4만 |
|---|
| 2025.11.10 | ₩4,360 | ₩4,427 | ₩3,958 | ₩3,958 | -9.23% | 266.9만 |
|---|
| 2025.11.07 | ₩4,172 | ₩4,293 | ₩4,092 | ₩4,266 | +2.25% | 226.2만 |
|---|
| 2025.11.06 | ₩4,494 | ₩4,508 | ₩4,159 | ₩4,186 | -6.87% | 237.7만 |
|---|
| 2025.11.05 | ₩4,669 | ₩4,816 | ₩4,494 | ₩4,494 | -3.74% | 255만 |
|---|
| 2025.11.04 | ₩4,508 | ₩4,776 | ₩4,387 | ₩4,682 | +3.87% | 240만 |
|---|
| 2025.11.03 | ₩5,138 | ₩5,205 | ₩4,548 | ₩4,628 | -9.92% | 380.4만 |
|---|
| 2025.10.31 | ₩6,681 | ₩6,869 | ₩5,044 | ₩5,326 | -20.28% | 685.5만 |
|---|
| 2025.10.30 | ₩6,909 | ₩7,030 | ₩6,627 | ₩6,654 | -3.69% | 132.3만 |
|---|
| 2025.10.29 | ₩7,043 | ₩7,217 | ₩6,936 | ₩7,003 | -0.57% | 88.6만 |
|---|
| 2025.10.28 | ₩7,405 | ₩7,405 | ₩7,070 | ₩7,083 | -4.35% | 111만 |
|---|
| 2025.10.27 | ₩7,432 | ₩7,513 | ₩7,271 | ₩7,352 | -1.08% | 114.7만 |
|---|
| 2025.10.24 | ₩7,137 | ₩7,419 | ₩7,057 | ₩7,392 | +3.57% | 120.5만 |
|---|
| 2025.10.23 | ₩7,016 | ₩7,338 | ₩6,922 | ₩7,057 | +0.57% | 149.5만 |
|---|
| 2025.10.22 | ₩6,828 | ₩7,217 | ₩6,721 | ₩7,124 | +4.32% | 194.2만 |
|---|
| 2025.10.21 | ₩6,641 | ₩6,869 | ₩6,533 | ₩6,788 | +2.22% | 132.7만 |
|---|
| 2025.10.20 | ₩6,533 | ₩6,828 | ₩6,345 | ₩6,627 | +1.44% | 129.1만 |
|---|
| 2025.10.17 | ₩6,144 | ₩6,694 | ₩6,131 | ₩6,439 | +4.80% | 171.9만 |
|---|
| 2025.10.16 | ₩6,037 | ₩6,265 | ₩5,997 | ₩6,158 | +2.00% | 196.5만 |
|---|
| 2025.10.15 | ₩6,104 | ₩6,278 | ₩5,836 | ₩5,903 | -3.30% | 159.8만 |
|---|
| 2025.10.14 | ₩6,010 | ₩6,238 | ₩5,983 | ₩6,144 | +2.23% | 142.2만 |
|---|
| 2025.10.13 | ₩6,117 | ₩6,252 | ₩6,037 | ₩6,158 | +0.66% | 100.6만 |
|---|
| 2025.10.10 | ₩6,144 | ₩6,265 | ₩5,822 | ₩6,050 | -1.53% | 207.1만 |
|---|