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 | ₩576 | ₩603 | ₩563 | ₩576 | 0.00% | 68.1만 |
| 2026.10.08 | ₩643 | ₩657 | ₩590 | ₩590 | -8.33% | 138.4만 |
| 2026.10.07 | ₩630 | ₩657 | ₩590 | ₩630 | 0.00% | 150.1만 |
| 2026.10.06 | ₩616 | ₩670 | ₩590 | ₩630 | +2.17% | 231.7만 |
| 2026.10.05 | ₩683 | ₩710 | ₩603 | ₩603 | -11.76% | 155.9만 |
| 2026.10.02 | ₩750 | ₩764 | ₩670 | ₩683 | -8.93% | 181.3만 |
| 2026.10.01 | ₩777 | ₩791 | ₩737 | ₩750 | -3.45% | 166.1만 |
| 2026.09.30 | ₩831 | ₩844 | ₩737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩750 |
| -9.68% |
| 200.4만 |
| 2026.09.29 | ₩884 | ₩884 | ₩791 | ₩817 | -7.58% | 203.1만 |
|---|
| 2026.09.28 | ₩938 | ₩951 | ₩858 | ₩871 | -7.14% | 147.1만 |
|---|
| 2026.09.25 | ₩978 | ₩978 | ₩884 | ₩951 | -2.74% | 140.9만 |
|---|
| 2026.09.24 | ₩1,005 | ₩1,018 | ₩938 | ₩978 | -2.67% | 130.8만 |
|---|
| 2026.09.23 | ₩1,152 | ₩1,152 | ₩1,005 | ₩1,005 | -12.79% | 177.5만 |
|---|
| 2026.09.22 | ₩1,179 | ₩1,179 | ₩1,139 | ₩1,139 | -3.41% | 162.5만 |
|---|
| 2026.09.21 | ₩1,219 | ₩1,233 | ₩1,152 | ₩1,166 | -4.40% | 154.9만 |
|---|
| 2026.09.18 | ₩1,394 | ₩1,394 | ₩1,193 | ₩1,193 | -14.42% | 387.4만 |
|---|
| 2026.09.17 | ₩1,447 | ₩1,447 | ₩1,367 | ₩1,380 | -4.63% | 68.8만 |
|---|
| 2026.09.16 | ₩1,474 | ₩1,487 | ₩1,394 | ₩1,434 | -2.73% | 124.3만 |
|---|
| 2026.09.15 | ₩1,514 | ₩1,514 | ₩1,420 | ₩1,487 | -1.77% | 67.6만 |
|---|
| 2026.09.14 | ₩1,394 | ₩1,541 | ₩1,380 | ₩1,501 | +7.69% | 87.3만 |
|---|
| 2026.09.11 | ₩1,487 | ₩1,487 | ₩1,407 | ₩1,447 | -2.70% | 103만 |
|---|
| 2026.09.10 | ₩1,407 | ₩1,474 | ₩1,286 | ₩1,447 | +2.86% | 108.9만 |
|---|
| 2026.09.09 | ₩1,487 | ₩1,541 | ₩1,420 | ₩1,434 | -3.60% | 79.6만 |
|---|
| 2026.09.08 | ₩1,662 | ₩1,662 | ₩1,447 | ₩1,474 | -11.29% | 80.6만 |
|---|
| 2026.09.04 | ₩1,621 | ₩1,635 | ₩1,595 | ₩1,621 | 0.00% | 33.9만 |
|---|
| 2026.09.03 | ₩1,595 | ₩1,688 | ₩1,581 | ₩1,635 | +2.52% | 94.4만 |
|---|
| 2026.09.02 | ₩1,528 | ₩1,635 | ₩1,514 | ₩1,568 | +2.63% | 89.8만 |
|---|
| 2026.09.01 | ₩1,581 | ₩1,608 | ₩1,501 | ₩1,541 | -2.54% | 107만 |
|---|
| 2026.08.31 | ₩1,608 | ₩1,662 | ₩1,554 | ₩1,621 | +0.83% | 100.8만 |
|---|
| 2026.08.28 | ₩1,635 | ₩1,675 | ₩1,608 | ₩1,621 | -0.82% | 67.9만 |
|---|
| 2026.08.27 | ₩1,648 | ₩1,648 | ₩1,568 | ₩1,621 | -1.63% | 81.4만 |
|---|
| 2026.08.26 | ₩1,581 | ₩1,648 | ₩1,528 | ₩1,635 | +3.39% | 77.6만 |
|---|
| 2026.08.25 | ₩1,528 | ₩1,581 | ₩1,461 | ₩1,554 | +1.75% | 109.8만 |
|---|
| 2026.08.24 | ₩1,568 | ₩1,595 | ₩1,474 | ₩1,554 | -0.85% | 144만 |
|---|
| 2026.08.21 | ₩1,715 | ₩1,755 | ₩1,581 | ₩1,608 | -6.25% | 169만 |
|---|
| 2026.08.20 | ₩1,729 | ₩1,836 | ₩1,662 | ₩1,755 | +1.55% | 249만 |
|---|
| 2026.08.19 | ₩1,501 | ₩1,769 | ₩1,474 | ₩1,769 | +17.86% | 386.7만 |
|---|
| 2026.08.18 | ₩1,407 | ₩1,514 | ₩1,286 | ₩1,514 | +7.62% | 377.1만 |
|---|
| 2026.08.17 | ₩1,286 | ₩1,434 | ₩1,273 | ₩1,434 | +11.46% | 280.9만 |
|---|
| 2026.08.14 | ₩1,447 | ₩1,461 | ₩1,246 | ₩1,273 | -12.04% | 292.2만 |
|---|
| 2026.08.13 | ₩1,595 | ₩1,621 | ₩1,461 | ₩1,474 | -7.56% | 289.8만 |
|---|
| 2026.08.12 | ₩1,662 | ₩1,809 | ₩1,595 | ₩1,621 | -2.42% | 205만 |
|---|
| 2026.08.11 | ₩1,849 | ₩1,849 | ₩1,608 | ₩1,688 | -8.70% | 324.2만 |
|---|
| 2026.08.10 | ₩2,332 | ₩2,332 | ₩1,662 | ₩1,876 | -19.54% | 809.5만 |
|---|
| 2026.08.07 | ₩3,966 | ₩4,315 | ₩3,685 | ₩3,752 | -5.41% | 114.6만 |
|---|
| 2026.08.06 | ₩3,980 | ₩4,074 | ₩3,899 | ₩3,913 | -1.68% | 127.9만 |
|---|
| 2026.08.05 | ₩3,913 | ₩4,301 | ₩3,739 | ₩3,966 | +1.37% | 105.9만 |
|---|
| 2026.08.04 | ₩4,663 | ₩4,770 | ₩3,846 | ₩3,940 | -15.52% | 168.6만 |
|---|
| 2026.08.03 | ₩4,181 | ₩4,636 | ₩4,154 | ₩4,569 | +9.29% | 52.8만 |
|---|
| 2026.07.31 | ₩4,462 | ₩4,529 | ₩4,020 | ₩4,141 | -7.21% | 61.1만 |
|---|
| 2026.07.30 | ₩4,489 | ₩4,502 | ₩4,208 | ₩4,476 | -0.30% | 50.3만 |
|---|
| 2026.07.29 | ₩4,288 | ₩4,476 | ₩4,194 | ₩4,449 | +3.75% | 49.1만 |
|---|
| 2026.07.28 | ₩4,355 | ₩4,382 | ₩4,181 | ₩4,355 | 0.00% | 26.2만 |
|---|
| 2026.07.27 | ₩4,275 | ₩4,449 | ₩4,234 | ₩4,315 | +0.94% | 24.1만 |
|---|
| 2026.07.24 | ₩4,167 | ₩4,248 | ₩4,087 | ₩4,208 | +0.96% | 34.4만 |
|---|
| 2026.07.23 | ₩4,208 | ₩4,234 | ₩3,980 | ₩4,194 | -0.32% | 49.9만 |
|---|
| 2026.07.22 | ₩4,610 | ₩4,650 | ₩4,221 | ₩4,234 | -8.14% | 30.1만 |
|---|
| 2026.07.21 | ₩4,516 | ₩4,744 | ₩4,435 | ₩4,583 | +1.48% | 49.2만 |
|---|
| 2026.07.20 | ₩4,677 | ₩4,703 | ₩4,409 | ₩4,449 | -4.87% | 41.8만 |
|---|
| 2026.07.17 | ₩4,958 | ₩4,998 | ₩4,610 | ₩4,650 | -6.22% | 35.2만 |
|---|
| 2026.07.16 | ₩4,891 | ₩5,146 | ₩4,837 | ₩5,065 | +3.56% | 55.4만 |
|---|
| 2026.07.15 | ₩4,878 | ₩5,132 | ₩4,717 | ₩4,864 | -0.27% | 114.2만 |
|---|
| 2026.07.14 | ₩4,529 | ₩4,864 | ₩4,435 | ₩4,837 | +6.80% | 38.5만 |
|---|
| 2026.07.13 | ₩4,583 | ₩4,730 | ₩4,516 | ₩4,516 | -1.46% | 36.3만 |
|---|
| 2026.07.10 | ₩4,395 | ₩4,663 | ₩4,382 | ₩4,583 | +4.27% | 26.2만 |
|---|
| 2026.07.09 | ₩4,234 | ₩4,476 | ₩4,208 | ₩4,422 | +4.43% | 47만 |
|---|
| 2026.07.08 | ₩4,248 | ₩4,435 | ₩4,141 | ₩4,248 | 0.00% | 72.6만 |
|---|
| 2026.07.07 | ₩4,837 | ₩4,985 | ₩4,315 | ₩4,315 | -10.80% | 61.1만 |
|---|
| 2026.07.06 | ₩4,824 | ₩5,038 | ₩4,610 | ₩4,878 | +1.11% | 64.6만 |
|---|
| 2026.07.02 | ₩4,784 | ₩4,958 | ₩4,730 | ₩4,811 | +0.56% | 77.4만 |
|---|
| 2026.07.01 | ₩4,596 | ₩4,824 | ₩4,489 | ₩4,797 | +4.37% | 64.2만 |
|---|
| 2026.06.30 | ₩4,610 | ₩4,717 | ₩4,435 | ₩4,583 | -0.58% | 97.9만 |
|---|
| 2026.06.29 | ₩4,476 | ₩4,636 | ₩4,382 | ₩4,623 | +3.29% | 83만 |
|---|
| 2026.06.26 | ₩4,275 | ₩4,476 | ₩4,194 | ₩4,476 | +4.70% | 124.7만 |
|---|
| 2026.06.25 | ₩4,275 | ₩4,422 | ₩4,208 | ₩4,248 | -0.63% | 34.6만 |
|---|
| 2026.06.24 | ₩4,208 | ₩4,489 | ₩4,208 | ₩4,288 | +1.91% | 46.4만 |
|---|
| 2026.06.23 | ₩4,248 | ₩4,328 | ₩4,047 | ₩4,194 | -1.26% | 47.8만 |
|---|
| 2026.06.22 | ₩4,342 | ₩4,516 | ₩4,288 | ₩4,288 | -1.23% | 60.9만 |
|---|
| 2026.06.18 | ₩4,261 | ₩4,543 | ₩4,114 | ₩4,328 | +1.57% | 219.6만 |
|---|
| 2026.06.17 | ₩4,127 | ₩4,449 | ₩4,047 | ₩4,234 | +2.60% | 84.3만 |
|---|
| 2026.06.16 | ₩4,127 | ₩4,301 | ₩4,060 | ₩4,114 | -0.32% | 76.8만 |
|---|
| 2026.06.15 | ₩4,516 | ₩4,516 | ₩4,060 | ₩4,060 | -10.09% | 55.5만 |
|---|
| 2026.06.12 | ₩4,275 | ₩4,583 | ₩4,181 | ₩4,462 | +4.39% | 104.1만 |
|---|
| 2026.06.11 | ₩3,739 | ₩4,301 | ₩3,672 | ₩4,301 | +15.05% | 66.5만 |
|---|
| 2026.06.10 | ₩3,631 | ₩3,806 | ₩3,618 | ₩3,672 | +1.11% | 56.4만 |
|---|
| 2026.06.09 | ₩3,404 | ₩3,645 | ₩3,404 | ₩3,578 | +5.12% | 47.5만 |
|---|
| 2026.06.08 | ₩3,618 | ₩3,712 | ₩3,390 | ₩3,417 | -5.56% | 68.4만 |
|---|
| 2026.06.05 | ₩3,591 | ₩3,819 | ₩3,591 | ₩3,618 | +0.75% | 61.8만 |
|---|
| 2026.06.04 | ₩3,430 | ₩3,739 | ₩3,430 | ₩3,551 | +3.52% | 78.9만 |
|---|
| 2026.06.03 | ₩3,698 | ₩3,752 | ₩3,417 | ₩3,457 | -6.52% | 74.6만 |
|---|
| 2026.06.02 | ₩3,645 | ₩3,832 | ₩3,645 | ₩3,792 | +4.04% | 71.3만 |
|---|
| 2026.06.01 | ₩3,739 | ₩3,873 | ₩3,672 | ₩3,712 | -0.72% | 68.1만 |
|---|
| 2026.05.29 | ₩3,832 | ₩3,966 | ₩3,765 | ₩3,806 | -0.70% | 67.1만 |
|---|
| 2026.05.28 | ₩3,752 | ₩4,007 | ₩3,725 | ₩3,873 | +3.21% | 63.9만 |
|---|
| 2026.05.27 | ₩3,685 | ₩3,926 | ₩3,618 | ₩3,779 | +2.55% | 52.6만 |
|---|
| 2026.05.26 | ₩3,779 | ₩4,194 | ₩3,685 | ₩3,698 | -2.13% | 90.7만 |
|---|
| 2026.05.22 | ₩3,605 | ₩4,020 | ₩3,605 | ₩3,792 | +5.20% | 61.7만 |
|---|
| 2026.05.21 | ₩3,564 | ₩3,698 | ₩3,457 | ₩3,631 | +1.88% | 55.2만 |
|---|
| 2026.05.20 | ₩3,698 | ₩3,752 | ₩3,484 | ₩3,578 | -3.26% | 75.1만 |
|---|
| 2026.05.19 | ₩3,618 | ₩4,007 | ₩3,618 | ₩3,752 | +3.70% | 90.4만 |
|---|
| 2026.05.18 | ₩3,913 | ₩3,940 | ₩3,658 | ₩3,672 | -6.16% | 112만 |
|---|
| 2026.05.15 | ₩3,980 | ₩4,261 | ₩3,886 | ₩3,899 | -2.02% | 81.8만 |
|---|
| 2026.05.14 | ₩4,154 | ₩4,368 | ₩4,020 | ₩4,074 | -1.94% | 82.7만 |
|---|
| 2026.05.13 | ₩4,288 | ₩4,489 | ₩4,033 | ₩4,221 | -1.56% | 142.8만 |
|---|
| 2026.05.12 | ₩5,132 | ₩5,306 | ₩3,873 | ₩4,288 | -16.45% | 248만 |
|---|
| 2026.05.11 | ₩5,320 | ₩6,285 | ₩4,529 | ₩5,213 | -2.02% | 280만 |
|---|
| 2026.05.08 | ₩4,985 | ₩5,092 | ₩4,797 | ₩4,797 | -3.76% | 87.7만 |
|---|
| 2026.05.07 | ₩4,918 | ₩5,213 | ₩4,878 | ₩5,012 | +1.91% | 66만 |
|---|
| 2026.05.06 | ₩5,119 | ₩5,146 | ₩4,918 | ₩4,945 | -3.40% | 63.5만 |
|---|
| 2026.05.05 | ₩5,025 | ₩5,105 | ₩4,851 | ₩5,038 | +0.27% | 57.2만 |
|---|
| 2026.05.04 | ₩4,998 | ₩5,280 | ₩4,918 | ₩4,971 | -0.54% | 66.5만 |
|---|
| 2026.05.01 | ₩5,052 | ₩5,105 | ₩4,797 | ₩5,012 | -0.80% | 71만 |
|---|
| 2026.04.30 | ₩4,610 | ₩5,038 | ₩4,435 | ₩4,971 | +7.85% | 71.8만 |
|---|
| 2026.04.29 | ₩5,119 | ₩5,239 | ₩4,610 | ₩4,677 | -8.64% | 80만 |
|---|
| 2026.04.28 | ₩4,596 | ₩5,132 | ₩4,543 | ₩5,132 | +11.66% | 59만 |
|---|
| 2026.04.27 | ₩4,368 | ₩4,650 | ₩4,368 | ₩4,583 | +4.91% | 57.7만 |
|---|
| 2026.04.24 | ₩4,489 | ₩4,556 | ₩4,261 | ₩4,422 | -1.49% | 54.6만 |
|---|
| 2026.04.23 | ₩4,663 | ₩4,703 | ₩4,435 | ₩4,502 | -3.45% | 68.8만 |
|---|
| 2026.04.22 | ₩4,476 | ₩4,744 | ₩4,435 | ₩4,636 | +3.59% | 60만 |
|---|
| 2026.04.21 | ₩4,677 | ₩4,971 | ₩4,449 | ₩4,462 | -4.58% | 65만 |
|---|
| 2026.04.20 | ₩4,650 | ₩5,347 | ₩4,502 | ₩4,717 | +1.44% | 134.3만 |
|---|
| 2026.04.17 | ₩4,489 | ₩4,610 | ₩4,489 | ₩4,502 | +0.30% | 68.4만 |
|---|
| 2026.04.16 | ₩4,234 | ₩4,529 | ₩4,221 | ₩4,462 | +5.38% | 72만 |
|---|
| 2026.04.15 | ₩4,181 | ₩4,382 | ₩4,181 | ₩4,221 | +0.96% | 68.8만 |
|---|
| 2026.04.14 | ₩4,127 | ₩4,301 | ₩4,033 | ₩4,221 | +2.27% | 78.6만 |
|---|
| 2026.04.13 | ₩3,779 | ₩4,141 | ₩3,779 | ₩4,114 | +8.87% | 100.2만 |
|---|
| 2026.04.10 | ₩3,524 | ₩3,779 | ₩3,511 | ₩3,765 | +6.84% | 53.8만 |
|---|
| 2026.04.09 | ₩3,404 | ₩3,578 | ₩3,404 | ₩3,524 | +3.54% | 45.9만 |
|---|
| 2026.04.08 | ₩3,538 | ₩3,578 | ₩3,377 | ₩3,444 | -2.65% | 88.2만 |
|---|
| 2026.04.07 | ₩3,645 | ₩3,645 | ₩3,363 | ₩3,404 | -6.62% | 74만 |
|---|
| 2026.04.06 | ₩3,497 | ₩3,658 | ₩3,363 | ₩3,605 | +3.07% | 73만 |
|---|
| 2026.04.02 | ₩3,270 | ₩3,538 | ₩3,203 | ₩3,524 | +7.79% | 61.8만 |
|---|
| 2026.04.01 | ₩3,055 | ₩3,430 | ₩3,055 | ₩3,323 | +8.77% | 75.8만 |
|---|
| 2026.03.31 | ₩3,002 | ₩3,189 | ₩2,921 | ₩3,055 | +1.79% | 112.4만 |
|---|
| 2026.03.30 | ₩2,841 | ₩2,935 | ₩2,760 | ₩2,894 | +1.89% | 74.1만 |
|---|
| 2026.03.27 | ₩2,787 | ₩2,935 | ₩2,760 | ₩2,801 | +0.48% | 63.3만 |
|---|
| 2026.03.26 | ₩2,774 | ₩2,868 | ₩2,760 | ₩2,814 | +1.45% | 63.3만 |
|---|
| 2026.03.25 | ₩2,787 | ₩2,921 | ₩2,734 | ₩2,774 | -0.48% | 75.9만 |
|---|
| 2026.03.24 | ₩2,693 | ₩2,787 | ₩2,640 | ₩2,693 | 0.00% | 73만 |
|---|
| 2026.03.23 | ₩2,667 | ₩2,774 | ₩2,573 | ₩2,734 | +2.51% | 78.2만 |
|---|
| 2026.03.20 | ₩2,734 | ₩2,774 | ₩2,533 | ₩2,626 | -3.92% | 223.1만 |
|---|
| 2026.03.19 | ₩3,028 | ₩3,042 | ₩2,693 | ₩2,720 | -10.18% | 139.3만 |
|---|
| 2026.03.18 | ₩3,136 | ₩3,136 | ₩3,002 | ₩3,042 | -2.99% | 79.4만 |
|---|
| 2026.03.17 | ₩3,243 | ₩3,363 | ₩3,055 | ₩3,162 | -2.48% | 81.9만 |
|---|
| 2026.03.16 | ₩3,296 | ₩3,417 | ₩3,189 | ₩3,243 | -1.63% | 70.1만 |
|---|
| 2026.03.13 | ₩3,189 | ₩3,229 | ₩3,109 | ₩3,189 | 0.00% | 63.2만 |
|---|
| 2026.03.12 | ₩3,229 | ₩3,296 | ₩3,136 | ₩3,162 | -2.07% | 47.2만 |
|---|
| 2026.03.11 | ₩3,283 | ₩3,296 | ₩3,136 | ₩3,270 | -0.41% | 79.8만 |
|---|
| 2026.03.10 | ₩3,149 | ₩3,377 | ₩3,109 | ₩3,337 | +5.96% | 63.4만 |
|---|
| 2026.03.09 | ₩3,095 | ₩3,189 | ₩2,935 | ₩3,176 | +2.60% | 83.4만 |
|---|
| 2026.03.06 | ₩3,162 | ₩3,189 | ₩3,069 | ₩3,162 | 0.00% | 93.1만 |
|---|
| 2026.03.05 | ₩3,189 | ₩3,270 | ₩3,069 | ₩3,189 | 0.00% | 76.9만 |
|---|
| 2026.03.04 | ₩3,229 | ₩3,283 | ₩3,095 | ₩3,216 | -0.41% | 77.5만 |
|---|
| 2026.03.03 | ₩3,069 | ₩3,270 | ₩2,921 | ₩3,216 | +4.80% | 96.1만 |
|---|
| 2026.03.02 | ₩3,136 | ₩3,203 | ₩3,055 | ₩3,149 | +0.43% | 60만 |
|---|
| 2026.02.27 | ₩3,216 | ₩3,270 | ₩3,095 | ₩3,243 | +0.83% | 92.4만 |
|---|
| 2026.02.26 | ₩3,524 | ₩3,524 | ₩3,136 | ₩3,243 | -7.98% | 64.8만 |
|---|
| 2026.02.25 | ₩3,538 | ₩3,631 | ₩3,404 | ₩3,484 | -1.52% | 72.4만 |
|---|
| 2026.02.24 | ₩3,497 | ₩3,591 | ₩3,363 | ₩3,564 | +1.92% | 83.3만 |
|---|
| 2026.02.23 | ₩3,471 | ₩3,578 | ₩3,363 | ₩3,484 | +0.39% | 118.4만 |
|---|
| 2026.02.20 | ₩2,921 | ₩3,564 | ₩2,707 | ₩3,497 | +19.72% | 208.5만 |
|---|
| 2026.02.19 | ₩3,243 | ₩3,363 | ₩3,122 | ₩3,323 | +2.48% | 81.2만 |
|---|
| 2026.02.18 | ₩3,109 | ₩3,296 | ₩3,042 | ₩3,229 | +3.88% | 98.8만 |
|---|
| 2026.02.17 | ₩3,042 | ₩3,189 | ₩2,908 | ₩3,136 | +3.08% | 127.2만 |
|---|
| 2026.02.13 | ₩3,069 | ₩3,176 | ₩2,948 | ₩3,002 | -2.18% | 69만 |
|---|
| 2026.02.12 | ₩3,243 | ₩3,283 | ₩3,015 | ₩3,055 | -5.79% | 81.2만 |
|---|
| 2026.02.11 | ₩3,189 | ₩3,296 | ₩3,028 | ₩3,189 | 0.00% | 130.2만 |
|---|
| 2026.02.10 | ₩3,216 | ₩3,377 | ₩3,136 | ₩3,189 | -0.83% | 80.6만 |
|---|
| 2026.02.09 | ₩3,189 | ₩3,229 | ₩2,988 | ₩3,203 | +0.42% | 72.8만 |
|---|
| 2026.02.06 | ₩2,961 | ₩3,216 | ₩2,921 | ₩3,203 | +8.14% | 66.4만 |
|---|
| 2026.02.05 | ₩3,136 | ₩3,243 | ₩2,921 | ₩2,948 | -5.98% | 85.8만 |
|---|
| 2026.02.04 | ₩3,055 | ₩3,203 | ₩2,975 | ₩3,109 | +1.75% | 111.3만 |
|---|
| 2026.02.03 | ₩3,055 | ₩3,270 | ₩3,002 | ₩3,028 | -0.88% | 129.8만 |
|---|
| 2026.02.02 | ₩2,948 | ₩3,189 | ₩2,921 | ₩3,042 | +3.18% | 180.5만 |
|---|
| 2026.01.30 | ₩2,774 | ₩3,015 | ₩2,720 | ₩2,961 | +6.76% | 130.9만 |
|---|
| 2026.01.29 | ₩2,827 | ₩2,841 | ₩2,667 | ₩2,787 | -1.42% | 74.6만 |
|---|
| 2026.01.28 | ₩2,814 | ₩2,881 | ₩2,747 | ₩2,841 | +0.95% | 84.6만 |
|---|
| 2026.01.27 | ₩2,680 | ₩2,827 | ₩2,533 | ₩2,814 | +5.00% | 168.8만 |
|---|
| 2026.01.26 | ₩2,827 | ₩2,948 | ₩2,720 | ₩2,720 | -3.79% | 87.9만 |
|---|
| 2026.01.23 | ₩2,814 | ₩2,894 | ₩2,707 | ₩2,827 | +0.48% | 105.4만 |
|---|
| 2026.01.22 | ₩2,841 | ₩3,042 | ₩2,827 | ₩2,827 | -0.47% | 132.4만 |
|---|
| 2026.01.21 | ₩3,002 | ₩3,095 | ₩2,827 | ₩2,868 | -4.46% | 147.2만 |
|---|
| 2026.01.20 | ₩3,283 | ₩3,283 | ₩2,948 | ₩2,948 | -10.20% | 150.7만 |
|---|
| 2026.01.16 | ₩3,390 | ₩3,417 | ₩3,283 | ₩3,377 | -0.40% | 154.5만 |
|---|
| 2026.01.15 | ₩3,444 | ₩3,618 | ₩3,390 | ₩3,390 | -1.56% | 82.3만 |
|---|
| 2026.01.14 | ₩3,350 | ₩3,471 | ₩3,296 | ₩3,457 | +3.20% | 105.3만 |
|---|
| 2026.01.13 | ₩3,685 | ₩3,752 | ₩3,256 | ₩3,363 | -8.73% | 222.7만 |
|---|
| 2026.01.12 | ₩3,296 | ₩3,685 | ₩3,216 | ₩3,591 | +8.94% | 196.7만 |
|---|
| 2026.01.09 | ₩3,162 | ₩3,363 | ₩3,082 | ₩3,296 | +4.24% | 180.1만 |
|---|
| 2026.01.08 | ₩2,841 | ₩3,243 | ₩2,814 | ₩3,162 | +11.32% | 204.9만 |
|---|
| 2026.01.07 | ₩2,519 | ₩3,002 | ₩2,519 | ₩2,881 | +14.36% | 323.5만 |
|---|
| 2026.01.06 | ₩2,707 | ₩2,787 | ₩2,466 | ₩2,559 | -5.45% | 332.5만 |
|---|
| 2026.01.05 | ₩3,162 | ₩3,216 | ₩2,573 | ₩2,653 | -16.10% | 367.7만 |
|---|
| 2026.01.02 | ₩3,752 | ₩3,886 | ₩3,082 | ₩3,109 | -17.14% | 194만 |
|---|
| 2025.12.31 | ₩3,672 | ₩3,779 | ₩3,605 | ₩3,752 | +2.19% | 126.8만 |
|---|
| 2025.12.30 | ₩3,685 | ₩3,739 | ₩3,605 | ₩3,672 | -0.36% | 151.2만 |
|---|
| 2025.12.29 | ₩3,698 | ₩3,712 | ₩3,578 | ₩3,698 | 0.00% | 141.5만 |
|---|
| 2025.12.26 | ₩3,631 | ₩3,739 | ₩3,578 | ₩3,712 | +2.21% | 89.9만 |
|---|
| 2025.12.24 | ₩3,564 | ₩3,645 | ₩3,497 | ₩3,631 | +1.88% | 114.2만 |
|---|
| 2025.12.23 | ₩3,551 | ₩3,618 | ₩3,484 | ₩3,564 | +0.38% | 279.7만 |
|---|
| 2025.12.22 | ₩3,779 | ₩3,953 | ₩3,578 | ₩3,591 | -4.96% | 274.7만 |
|---|
| 2025.12.19 | ₩4,221 | ₩4,301 | ₩3,779 | ₩3,806 | -9.84% | 345.6만 |
|---|
| 2025.12.18 | ₩4,221 | ₩4,395 | ₩4,194 | ₩4,221 | 0.00% | 209만 |
|---|
| 2025.12.17 | ₩4,141 | ₩4,315 | ₩4,100 | ₩4,167 | +0.65% | 232.4만 |
|---|
| 2025.12.16 | ₩4,020 | ₩4,167 | ₩3,953 | ₩4,154 | +3.33% | 83.8만 |
|---|
| 2025.12.15 | ₩4,020 | ₩4,234 | ₩3,993 | ₩4,033 | +0.33% | 283.4만 |
|---|
| 2025.12.12 | ₩3,993 | ₩4,181 | ₩3,926 | ₩4,033 | +1.01% | 215.2만 |
|---|
| 2025.12.11 | ₩3,725 | ₩3,966 | ₩3,712 | ₩3,953 | +6.12% | 171만 |
|---|
| 2025.12.10 | ₩3,350 | ₩3,792 | ₩3,283 | ₩3,698 | +10.40% | 222.3만 |
|---|
| 2025.12.09 | ₩3,377 | ₩3,444 | ₩3,189 | ₩3,337 | -1.19% | 238.2만 |
|---|
| 2025.12.08 | ₩3,497 | ₩3,538 | ₩3,390 | ₩3,390 | -3.07% | 116.1만 |
|---|
| 2025.12.05 | ₩3,457 | ₩3,578 | ₩3,404 | ₩3,471 | +0.39% | 198.6만 |
|---|
| 2025.12.04 | ₩3,484 | ₩3,484 | ₩3,283 | ₩3,417 | -1.92% | 237.9만 |
|---|
| 2025.12.03 | ₩3,578 | ₩3,685 | ₩3,484 | ₩3,484 | -2.62% | 159.3만 |
|---|
| 2025.12.02 | ₩3,591 | ₩3,806 | ₩3,564 | ₩3,591 | 0.00% | 151.6만 |
|---|
| 2025.12.01 | ₩3,605 | ₩3,712 | ₩3,511 | ₩3,578 | -0.74% | 200.6만 |
|---|
| 2025.11.28 | ₩3,698 | ₩3,739 | ₩3,591 | ₩3,645 | -1.45% | 72.3만 |
|---|
| 2025.11.26 | ₩3,685 | ₩3,752 | ₩3,645 | ₩3,685 | 0.00% | 110.7만 |
|---|
| 2025.11.25 | ₩3,645 | ₩3,859 | ₩3,551 | ₩3,685 | +1.10% | 207.8만 |
|---|
| 2025.11.24 | ₩3,631 | ₩3,672 | ₩3,524 | ₩3,658 | +0.74% | 341만 |
|---|
| 2025.11.21 | ₩3,484 | ₩3,672 | ₩3,457 | ₩3,605 | +3.46% | 185.9만 |
|---|
| 2025.11.20 | ₩3,752 | ₩3,832 | ₩3,457 | ₩3,484 | -7.14% | 104.4만 |
|---|
| 2025.11.19 | ₩3,859 | ₩3,913 | ₩3,658 | ₩3,658 | -5.21% | 127.8만 |
|---|
| 2025.11.18 | ₩3,859 | ₩3,899 | ₩3,739 | ₩3,873 | +0.35% | 186.9만 |
|---|
| 2025.11.17 | ₩3,725 | ₩4,007 | ₩3,685 | ₩3,873 | +3.96% | 205.6만 |
|---|
| 2025.11.14 | ₩3,899 | ₩3,940 | ₩3,739 | ₩3,752 | -3.78% | 143.8만 |
|---|
| 2025.11.13 | ₩3,886 | ₩4,194 | ₩3,873 | ₩3,926 | +1.03% | 161.2만 |
|---|
| 2025.11.12 | ₩3,846 | ₩4,060 | ₩3,819 | ₩3,940 | +2.44% | 244.1만 |
|---|
| 2025.11.11 | ₩3,926 | ₩4,047 | ₩3,819 | ₩3,819 | -2.73% | 220.4만 |
|---|
| 2025.11.10 | ₩4,355 | ₩4,422 | ₩3,953 | ₩3,953 | -9.23% | 266.9만 |
|---|
| 2025.11.07 | ₩4,167 | ₩4,288 | ₩4,087 | ₩4,261 | +2.25% | 226.2만 |
|---|
| 2025.11.06 | ₩4,489 | ₩4,502 | ₩4,154 | ₩4,181 | -6.87% | 237.7만 |
|---|
| 2025.11.05 | ₩4,663 | ₩4,811 | ₩4,489 | ₩4,489 | -3.74% | 255만 |
|---|
| 2025.11.04 | ₩4,502 | ₩4,770 | ₩4,382 | ₩4,677 | +3.87% | 240만 |
|---|
| 2025.11.03 | ₩5,132 | ₩5,199 | ₩4,543 | ₩4,623 | -9.92% | 380.4만 |
|---|
| 2025.10.31 | ₩6,673 | ₩6,861 | ₩5,038 | ₩5,320 | -20.28% | 685.5만 |
|---|
| 2025.10.30 | ₩6,901 | ₩7,022 | ₩6,620 | ₩6,646 | -3.69% | 132.3만 |
|---|
| 2025.10.29 | ₩7,035 | ₩7,209 | ₩6,928 | ₩6,995 | -0.57% | 88.6만 |
|---|
| 2025.10.28 | ₩7,397 | ₩7,397 | ₩7,062 | ₩7,075 | -4.35% | 111만 |
|---|
| 2025.10.27 | ₩7,424 | ₩7,504 | ₩7,263 | ₩7,343 | -1.08% | 114.7만 |
|---|
| 2025.10.24 | ₩7,129 | ₩7,410 | ₩7,049 | ₩7,384 | +3.57% | 120.5만 |
|---|
| 2025.10.23 | ₩7,008 | ₩7,330 | ₩6,915 | ₩7,049 | +0.57% | 149.5만 |
|---|
| 2025.10.22 | ₩6,821 | ₩7,209 | ₩6,714 | ₩7,116 | +4.32% | 194.2만 |
|---|
| 2025.10.21 | ₩6,633 | ₩6,861 | ₩6,526 | ₩6,781 | +2.22% | 132.7만 |
|---|
| 2025.10.20 | ₩6,526 | ₩6,821 | ₩6,338 | ₩6,620 | +1.44% | 129.1만 |
|---|
| 2025.10.17 | ₩6,137 | ₩6,687 | ₩6,124 | ₩6,432 | +4.80% | 171.9만 |
|---|
| 2025.10.16 | ₩6,030 | ₩6,258 | ₩5,990 | ₩6,151 | +2.00% | 196.5만 |
|---|
| 2025.10.15 | ₩6,097 | ₩6,271 | ₩5,829 | ₩5,896 | -3.30% | 159.8만 |
|---|
| 2025.10.14 | ₩6,003 | ₩6,231 | ₩5,976 | ₩6,137 | +2.23% | 142.2만 |
|---|
| 2025.10.13 | ₩6,110 | ₩6,244 | ₩6,030 | ₩6,151 | +0.66% | 100.6만 |
|---|
| 2025.10.10 | ₩6,137 | ₩6,258 | ₩5,816 | ₩6,043 | -1.53% | 207.1만 |
|---|