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 | ₩603 | ₩563 | ₩577 | 0.00% | 68.1만 |
| 2026.10.08 | ₩644 | ₩657 | ₩590 | ₩590 | -8.33% | 138.4만 |
| 2026.10.07 | ₩630 | ₩657 | ₩590 | ₩630 | 0.00% | 150.1만 |
| 2026.10.06 | ₩617 | ₩671 | ₩590 | ₩630 | +2.17% | 231.7만 |
| 2026.10.05 | ₩684 | ₩711 | ₩603 | ₩603 | -11.76% | 155.9만 |
| 2026.10.02 | ₩751 | ₩764 | ₩671 | ₩684 | -8.93% | 181.3만 |
| 2026.10.01 | ₩778 | ₩791 | ₩738 | ₩751 | -3.45% | 166.1만 |
| 2026.09.30 | ₩831 | ₩845 | ₩738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩751 |
| -9.68% |
| 200.4만 |
| 2026.09.29 | ₩885 | ₩885 | ₩791 | ₩818 | -7.58% | 203.1만 |
|---|
| 2026.09.28 | ₩939 | ₩952 | ₩858 | ₩872 | -7.14% | 147.1만 |
|---|
| 2026.09.25 | ₩979 | ₩979 | ₩885 | ₩952 | -2.74% | 140.9만 |
|---|
| 2026.09.24 | ₩1,006 | ₩1,019 | ₩939 | ₩979 | -2.67% | 130.8만 |
|---|
| 2026.09.23 | ₩1,153 | ₩1,153 | ₩1,006 | ₩1,006 | -12.79% | 177.5만 |
|---|
| 2026.09.22 | ₩1,180 | ₩1,180 | ₩1,140 | ₩1,140 | -3.41% | 162.5만 |
|---|
| 2026.09.21 | ₩1,220 | ₩1,234 | ₩1,153 | ₩1,167 | -4.40% | 154.9만 |
|---|
| 2026.09.18 | ₩1,395 | ₩1,395 | ₩1,194 | ₩1,194 | -14.42% | 387.4만 |
|---|
| 2026.09.17 | ₩1,448 | ₩1,448 | ₩1,368 | ₩1,381 | -4.63% | 68.8만 |
|---|
| 2026.09.16 | ₩1,475 | ₩1,489 | ₩1,395 | ₩1,435 | -2.73% | 124.3만 |
|---|
| 2026.09.15 | ₩1,515 | ₩1,515 | ₩1,422 | ₩1,489 | -1.77% | 67.6만 |
|---|
| 2026.09.14 | ₩1,395 | ₩1,542 | ₩1,381 | ₩1,502 | +7.69% | 87.3만 |
|---|
| 2026.09.11 | ₩1,489 | ₩1,489 | ₩1,408 | ₩1,448 | -2.70% | 103만 |
|---|
| 2026.09.10 | ₩1,408 | ₩1,475 | ₩1,287 | ₩1,448 | +2.86% | 108.9만 |
|---|
| 2026.09.09 | ₩1,489 | ₩1,542 | ₩1,422 | ₩1,435 | -3.60% | 79.6만 |
|---|
| 2026.09.08 | ₩1,663 | ₩1,663 | ₩1,448 | ₩1,475 | -11.29% | 80.6만 |
|---|
| 2026.09.04 | ₩1,623 | ₩1,636 | ₩1,596 | ₩1,623 | 0.00% | 33.9만 |
|---|
| 2026.09.03 | ₩1,596 | ₩1,690 | ₩1,582 | ₩1,636 | +2.52% | 94.4만 |
|---|
| 2026.09.02 | ₩1,529 | ₩1,636 | ₩1,515 | ₩1,569 | +2.63% | 89.8만 |
|---|
| 2026.09.01 | ₩1,582 | ₩1,609 | ₩1,502 | ₩1,542 | -2.54% | 107만 |
|---|
| 2026.08.31 | ₩1,609 | ₩1,663 | ₩1,556 | ₩1,623 | +0.83% | 100.8만 |
|---|
| 2026.08.28 | ₩1,636 | ₩1,676 | ₩1,609 | ₩1,623 | -0.82% | 67.9만 |
|---|
| 2026.08.27 | ₩1,650 | ₩1,650 | ₩1,569 | ₩1,623 | -1.63% | 81.4만 |
|---|
| 2026.08.26 | ₩1,582 | ₩1,650 | ₩1,529 | ₩1,636 | +3.39% | 77.6만 |
|---|
| 2026.08.25 | ₩1,529 | ₩1,582 | ₩1,462 | ₩1,556 | +1.75% | 109.8만 |
|---|
| 2026.08.24 | ₩1,569 | ₩1,596 | ₩1,475 | ₩1,556 | -0.85% | 144만 |
|---|
| 2026.08.21 | ₩1,717 | ₩1,757 | ₩1,582 | ₩1,609 | -6.25% | 169만 |
|---|
| 2026.08.20 | ₩1,730 | ₩1,837 | ₩1,663 | ₩1,757 | +1.55% | 249만 |
|---|
| 2026.08.19 | ₩1,502 | ₩1,770 | ₩1,475 | ₩1,770 | +17.86% | 386.7만 |
|---|
| 2026.08.18 | ₩1,408 | ₩1,515 | ₩1,287 | ₩1,515 | +7.62% | 377.1만 |
|---|
| 2026.08.17 | ₩1,287 | ₩1,435 | ₩1,274 | ₩1,435 | +11.46% | 280.9만 |
|---|
| 2026.08.14 | ₩1,448 | ₩1,462 | ₩1,247 | ₩1,274 | -12.04% | 292.2만 |
|---|
| 2026.08.13 | ₩1,596 | ₩1,623 | ₩1,462 | ₩1,475 | -7.56% | 289.8만 |
|---|
| 2026.08.12 | ₩1,663 | ₩1,810 | ₩1,596 | ₩1,623 | -2.42% | 205만 |
|---|
| 2026.08.11 | ₩1,851 | ₩1,851 | ₩1,609 | ₩1,690 | -8.70% | 324.2만 |
|---|
| 2026.08.10 | ₩2,334 | ₩2,334 | ₩1,663 | ₩1,878 | -19.54% | 809.5만 |
|---|
| 2026.08.07 | ₩3,970 | ₩4,318 | ₩3,688 | ₩3,755 | -5.41% | 114.6만 |
|---|
| 2026.08.06 | ₩3,983 | ₩4,077 | ₩3,903 | ₩3,916 | -1.68% | 127.9만 |
|---|
| 2026.08.05 | ₩3,916 | ₩4,305 | ₩3,742 | ₩3,970 | +1.37% | 105.9만 |
|---|
| 2026.08.04 | ₩4,667 | ₩4,774 | ₩3,849 | ₩3,943 | -15.52% | 168.6만 |
|---|
| 2026.08.03 | ₩4,184 | ₩4,640 | ₩4,157 | ₩4,573 | +9.29% | 52.8만 |
|---|
| 2026.07.31 | ₩4,466 | ₩4,533 | ₩4,023 | ₩4,144 | -7.21% | 61.1만 |
|---|
| 2026.07.30 | ₩4,493 | ₩4,506 | ₩4,211 | ₩4,479 | -0.30% | 50.3만 |
|---|
| 2026.07.29 | ₩4,292 | ₩4,479 | ₩4,198 | ₩4,452 | +3.75% | 49.1만 |
|---|
| 2026.07.28 | ₩4,359 | ₩4,385 | ₩4,184 | ₩4,359 | 0.00% | 26.2만 |
|---|
| 2026.07.27 | ₩4,278 | ₩4,452 | ₩4,238 | ₩4,318 | +0.94% | 24.1만 |
|---|
| 2026.07.24 | ₩4,171 | ₩4,251 | ₩4,090 | ₩4,211 | +0.96% | 34.4만 |
|---|
| 2026.07.23 | ₩4,211 | ₩4,238 | ₩3,983 | ₩4,198 | -0.32% | 49.9만 |
|---|
| 2026.07.22 | ₩4,613 | ₩4,654 | ₩4,224 | ₩4,238 | -8.14% | 30.1만 |
|---|
| 2026.07.21 | ₩4,520 | ₩4,747 | ₩4,439 | ₩4,587 | +1.48% | 49.2만 |
|---|
| 2026.07.20 | ₩4,680 | ₩4,707 | ₩4,412 | ₩4,452 | -4.87% | 41.8만 |
|---|
| 2026.07.17 | ₩4,962 | ₩5,002 | ₩4,613 | ₩4,654 | -6.22% | 35.2만 |
|---|
| 2026.07.16 | ₩4,895 | ₩5,150 | ₩4,841 | ₩5,069 | +3.56% | 55.4만 |
|---|
| 2026.07.15 | ₩4,882 | ₩5,136 | ₩4,721 | ₩4,868 | -0.27% | 114.2만 |
|---|
| 2026.07.14 | ₩4,533 | ₩4,868 | ₩4,439 | ₩4,841 | +6.80% | 38.5만 |
|---|
| 2026.07.13 | ₩4,587 | ₩4,734 | ₩4,520 | ₩4,520 | -1.46% | 36.3만 |
|---|
| 2026.07.10 | ₩4,399 | ₩4,667 | ₩4,385 | ₩4,587 | +4.27% | 26.2만 |
|---|
| 2026.07.09 | ₩4,238 | ₩4,479 | ₩4,211 | ₩4,426 | +4.43% | 47만 |
|---|
| 2026.07.08 | ₩4,251 | ₩4,439 | ₩4,144 | ₩4,251 | 0.00% | 72.6만 |
|---|
| 2026.07.07 | ₩4,841 | ₩4,989 | ₩4,318 | ₩4,318 | -10.80% | 61.1만 |
|---|
| 2026.07.06 | ₩4,828 | ₩5,043 | ₩4,613 | ₩4,882 | +1.11% | 64.6만 |
|---|
| 2026.07.02 | ₩4,788 | ₩4,962 | ₩4,734 | ₩4,815 | +0.56% | 77.4만 |
|---|
| 2026.07.01 | ₩4,600 | ₩4,828 | ₩4,493 | ₩4,801 | +4.37% | 64.2만 |
|---|
| 2026.06.30 | ₩4,613 | ₩4,721 | ₩4,439 | ₩4,587 | -0.58% | 97.9만 |
|---|
| 2026.06.29 | ₩4,479 | ₩4,640 | ₩4,385 | ₩4,627 | +3.29% | 83만 |
|---|
| 2026.06.26 | ₩4,278 | ₩4,479 | ₩4,198 | ₩4,479 | +4.70% | 124.7만 |
|---|
| 2026.06.25 | ₩4,278 | ₩4,426 | ₩4,211 | ₩4,251 | -0.63% | 34.6만 |
|---|
| 2026.06.24 | ₩4,211 | ₩4,493 | ₩4,211 | ₩4,292 | +1.91% | 46.4만 |
|---|
| 2026.06.23 | ₩4,251 | ₩4,332 | ₩4,050 | ₩4,198 | -1.26% | 47.8만 |
|---|
| 2026.06.22 | ₩4,345 | ₩4,520 | ₩4,292 | ₩4,292 | -1.23% | 60.9만 |
|---|
| 2026.06.18 | ₩4,265 | ₩4,546 | ₩4,117 | ₩4,332 | +1.57% | 219.6만 |
|---|
| 2026.06.17 | ₩4,131 | ₩4,452 | ₩4,050 | ₩4,238 | +2.60% | 84.3만 |
|---|
| 2026.06.16 | ₩4,131 | ₩4,305 | ₩4,064 | ₩4,117 | -0.32% | 76.8만 |
|---|
| 2026.06.15 | ₩4,520 | ₩4,520 | ₩4,064 | ₩4,064 | -10.09% | 55.5만 |
|---|
| 2026.06.12 | ₩4,278 | ₩4,587 | ₩4,184 | ₩4,466 | +4.39% | 104.1만 |
|---|
| 2026.06.11 | ₩3,742 | ₩4,305 | ₩3,675 | ₩4,305 | +15.05% | 66.5만 |
|---|
| 2026.06.10 | ₩3,634 | ₩3,809 | ₩3,621 | ₩3,675 | +1.11% | 56.4만 |
|---|
| 2026.06.09 | ₩3,406 | ₩3,648 | ₩3,406 | ₩3,581 | +5.12% | 47.5만 |
|---|
| 2026.06.08 | ₩3,621 | ₩3,715 | ₩3,393 | ₩3,420 | -5.56% | 68.4만 |
|---|
| 2026.06.05 | ₩3,594 | ₩3,822 | ₩3,594 | ₩3,621 | +0.75% | 61.8만 |
|---|
| 2026.06.04 | ₩3,433 | ₩3,742 | ₩3,433 | ₩3,554 | +3.52% | 78.9만 |
|---|
| 2026.06.03 | ₩3,701 | ₩3,755 | ₩3,420 | ₩3,460 | -6.52% | 74.6만 |
|---|
| 2026.06.02 | ₩3,648 | ₩3,836 | ₩3,648 | ₩3,795 | +4.04% | 71.3만 |
|---|
| 2026.06.01 | ₩3,742 | ₩3,876 | ₩3,675 | ₩3,715 | -0.72% | 68.1만 |
|---|
| 2026.05.29 | ₩3,836 | ₩3,970 | ₩3,768 | ₩3,809 | -0.70% | 67.1만 |
|---|
| 2026.05.28 | ₩3,755 | ₩4,010 | ₩3,728 | ₩3,876 | +3.21% | 63.9만 |
|---|
| 2026.05.27 | ₩3,688 | ₩3,929 | ₩3,621 | ₩3,782 | +2.55% | 52.6만 |
|---|
| 2026.05.26 | ₩3,782 | ₩4,198 | ₩3,688 | ₩3,701 | -2.13% | 90.7만 |
|---|
| 2026.05.22 | ₩3,608 | ₩4,023 | ₩3,608 | ₩3,795 | +5.20% | 61.7만 |
|---|
| 2026.05.21 | ₩3,567 | ₩3,701 | ₩3,460 | ₩3,634 | +1.88% | 55.2만 |
|---|
| 2026.05.20 | ₩3,701 | ₩3,755 | ₩3,487 | ₩3,581 | -3.26% | 75.1만 |
|---|
| 2026.05.19 | ₩3,621 | ₩4,010 | ₩3,621 | ₩3,755 | +3.70% | 90.4만 |
|---|
| 2026.05.18 | ₩3,916 | ₩3,943 | ₩3,661 | ₩3,675 | -6.16% | 112만 |
|---|
| 2026.05.15 | ₩3,983 | ₩4,265 | ₩3,889 | ₩3,903 | -2.02% | 81.8만 |
|---|
| 2026.05.14 | ₩4,157 | ₩4,372 | ₩4,023 | ₩4,077 | -1.94% | 82.7만 |
|---|
| 2026.05.13 | ₩4,292 | ₩4,493 | ₩4,037 | ₩4,224 | -1.56% | 142.8만 |
|---|
| 2026.05.12 | ₩5,136 | ₩5,311 | ₩3,876 | ₩4,292 | -16.45% | 248만 |
|---|
| 2026.05.11 | ₩5,324 | ₩6,290 | ₩4,533 | ₩5,217 | -2.02% | 280만 |
|---|
| 2026.05.08 | ₩4,989 | ₩5,096 | ₩4,801 | ₩4,801 | -3.76% | 87.7만 |
|---|
| 2026.05.07 | ₩4,922 | ₩5,217 | ₩4,882 | ₩5,016 | +1.91% | 66만 |
|---|
| 2026.05.06 | ₩5,123 | ₩5,150 | ₩4,922 | ₩4,949 | -3.40% | 63.5만 |
|---|
| 2026.05.05 | ₩5,029 | ₩5,110 | ₩4,855 | ₩5,043 | +0.27% | 57.2만 |
|---|
| 2026.05.04 | ₩5,002 | ₩5,284 | ₩4,922 | ₩4,975 | -0.54% | 66.5만 |
|---|
| 2026.05.01 | ₩5,056 | ₩5,110 | ₩4,801 | ₩5,016 | -0.80% | 71만 |
|---|
| 2026.04.30 | ₩4,613 | ₩5,043 | ₩4,439 | ₩4,975 | +7.85% | 71.8만 |
|---|
| 2026.04.29 | ₩5,123 | ₩5,244 | ₩4,613 | ₩4,680 | -8.64% | 80만 |
|---|
| 2026.04.28 | ₩4,600 | ₩5,136 | ₩4,546 | ₩5,136 | +11.66% | 59만 |
|---|
| 2026.04.27 | ₩4,372 | ₩4,654 | ₩4,372 | ₩4,587 | +4.91% | 57.7만 |
|---|
| 2026.04.24 | ₩4,493 | ₩4,560 | ₩4,265 | ₩4,426 | -1.49% | 54.6만 |
|---|
| 2026.04.23 | ₩4,667 | ₩4,707 | ₩4,439 | ₩4,506 | -3.45% | 68.8만 |
|---|
| 2026.04.22 | ₩4,479 | ₩4,747 | ₩4,439 | ₩4,640 | +3.59% | 60만 |
|---|
| 2026.04.21 | ₩4,680 | ₩4,975 | ₩4,452 | ₩4,466 | -4.58% | 65만 |
|---|
| 2026.04.20 | ₩4,654 | ₩5,351 | ₩4,506 | ₩4,721 | +1.44% | 134.3만 |
|---|
| 2026.04.17 | ₩4,493 | ₩4,613 | ₩4,493 | ₩4,506 | +0.30% | 68.4만 |
|---|
| 2026.04.16 | ₩4,238 | ₩4,533 | ₩4,224 | ₩4,466 | +5.38% | 72만 |
|---|
| 2026.04.15 | ₩4,184 | ₩4,385 | ₩4,184 | ₩4,224 | +0.96% | 68.8만 |
|---|
| 2026.04.14 | ₩4,131 | ₩4,305 | ₩4,037 | ₩4,224 | +2.27% | 78.6만 |
|---|
| 2026.04.13 | ₩3,782 | ₩4,144 | ₩3,782 | ₩4,117 | +8.87% | 100.2만 |
|---|
| 2026.04.10 | ₩3,527 | ₩3,782 | ₩3,514 | ₩3,768 | +6.84% | 53.8만 |
|---|
| 2026.04.09 | ₩3,406 | ₩3,581 | ₩3,406 | ₩3,527 | +3.54% | 45.9만 |
|---|
| 2026.04.08 | ₩3,541 | ₩3,581 | ₩3,380 | ₩3,447 | -2.65% | 88.2만 |
|---|
| 2026.04.07 | ₩3,648 | ₩3,648 | ₩3,366 | ₩3,406 | -6.62% | 74만 |
|---|
| 2026.04.06 | ₩3,500 | ₩3,661 | ₩3,366 | ₩3,608 | +3.07% | 73만 |
|---|
| 2026.04.02 | ₩3,272 | ₩3,541 | ₩3,205 | ₩3,527 | +7.79% | 61.8만 |
|---|
| 2026.04.01 | ₩3,058 | ₩3,433 | ₩3,058 | ₩3,326 | +8.77% | 75.8만 |
|---|
| 2026.03.31 | ₩3,004 | ₩3,192 | ₩2,924 | ₩3,058 | +1.79% | 112.4만 |
|---|
| 2026.03.30 | ₩2,843 | ₩2,937 | ₩2,763 | ₩2,897 | +1.89% | 74.1만 |
|---|
| 2026.03.27 | ₩2,789 | ₩2,937 | ₩2,763 | ₩2,803 | +0.48% | 63.3만 |
|---|
| 2026.03.26 | ₩2,776 | ₩2,870 | ₩2,763 | ₩2,816 | +1.45% | 63.3만 |
|---|
| 2026.03.25 | ₩2,789 | ₩2,924 | ₩2,736 | ₩2,776 | -0.48% | 75.9만 |
|---|
| 2026.03.24 | ₩2,696 | ₩2,789 | ₩2,642 | ₩2,696 | 0.00% | 73만 |
|---|
| 2026.03.23 | ₩2,669 | ₩2,776 | ₩2,575 | ₩2,736 | +2.51% | 78.2만 |
|---|
| 2026.03.20 | ₩2,736 | ₩2,776 | ₩2,535 | ₩2,629 | -3.92% | 223.1만 |
|---|
| 2026.03.19 | ₩3,031 | ₩3,044 | ₩2,696 | ₩2,722 | -10.18% | 139.3만 |
|---|
| 2026.03.18 | ₩3,138 | ₩3,138 | ₩3,004 | ₩3,044 | -2.99% | 79.4만 |
|---|
| 2026.03.17 | ₩3,245 | ₩3,366 | ₩3,058 | ₩3,165 | -2.48% | 81.9만 |
|---|
| 2026.03.16 | ₩3,299 | ₩3,420 | ₩3,192 | ₩3,245 | -1.63% | 70.1만 |
|---|
| 2026.03.13 | ₩3,192 | ₩3,232 | ₩3,111 | ₩3,192 | 0.00% | 63.2만 |
|---|
| 2026.03.12 | ₩3,232 | ₩3,299 | ₩3,138 | ₩3,165 | -2.07% | 47.2만 |
|---|
| 2026.03.11 | ₩3,286 | ₩3,299 | ₩3,138 | ₩3,272 | -0.41% | 79.8만 |
|---|
| 2026.03.10 | ₩3,152 | ₩3,380 | ₩3,111 | ₩3,339 | +5.96% | 63.4만 |
|---|
| 2026.03.09 | ₩3,098 | ₩3,192 | ₩2,937 | ₩3,178 | +2.60% | 83.4만 |
|---|
| 2026.03.06 | ₩3,165 | ₩3,192 | ₩3,071 | ₩3,165 | 0.00% | 93.1만 |
|---|
| 2026.03.05 | ₩3,192 | ₩3,272 | ₩3,071 | ₩3,192 | 0.00% | 76.9만 |
|---|
| 2026.03.04 | ₩3,232 | ₩3,286 | ₩3,098 | ₩3,219 | -0.41% | 77.5만 |
|---|
| 2026.03.03 | ₩3,071 | ₩3,272 | ₩2,924 | ₩3,219 | +4.80% | 96.1만 |
|---|
| 2026.03.02 | ₩3,138 | ₩3,205 | ₩3,058 | ₩3,152 | +0.43% | 60만 |
|---|
| 2026.02.27 | ₩3,219 | ₩3,272 | ₩3,098 | ₩3,245 | +0.83% | 92.4만 |
|---|
| 2026.02.26 | ₩3,527 | ₩3,527 | ₩3,138 | ₩3,245 | -7.98% | 64.8만 |
|---|
| 2026.02.25 | ₩3,541 | ₩3,634 | ₩3,406 | ₩3,487 | -1.52% | 72.4만 |
|---|
| 2026.02.24 | ₩3,500 | ₩3,594 | ₩3,366 | ₩3,567 | +1.92% | 83.3만 |
|---|
| 2026.02.23 | ₩3,473 | ₩3,581 | ₩3,366 | ₩3,487 | +0.39% | 118.4만 |
|---|
| 2026.02.20 | ₩2,924 | ₩3,567 | ₩2,709 | ₩3,500 | +19.72% | 208.5만 |
|---|
| 2026.02.19 | ₩3,245 | ₩3,366 | ₩3,125 | ₩3,326 | +2.48% | 81.2만 |
|---|
| 2026.02.18 | ₩3,111 | ₩3,299 | ₩3,044 | ₩3,232 | +3.88% | 98.8만 |
|---|
| 2026.02.17 | ₩3,044 | ₩3,192 | ₩2,910 | ₩3,138 | +3.08% | 127.2만 |
|---|
| 2026.02.13 | ₩3,071 | ₩3,178 | ₩2,950 | ₩3,004 | -2.18% | 69만 |
|---|
| 2026.02.12 | ₩3,245 | ₩3,286 | ₩3,017 | ₩3,058 | -5.79% | 81.2만 |
|---|
| 2026.02.11 | ₩3,192 | ₩3,299 | ₩3,031 | ₩3,192 | 0.00% | 130.2만 |
|---|
| 2026.02.10 | ₩3,219 | ₩3,380 | ₩3,138 | ₩3,192 | -0.83% | 80.6만 |
|---|
| 2026.02.09 | ₩3,192 | ₩3,232 | ₩2,991 | ₩3,205 | +0.42% | 72.8만 |
|---|
| 2026.02.06 | ₩2,964 | ₩3,219 | ₩2,924 | ₩3,205 | +8.14% | 66.4만 |
|---|
| 2026.02.05 | ₩3,138 | ₩3,245 | ₩2,924 | ₩2,950 | -5.98% | 85.8만 |
|---|
| 2026.02.04 | ₩3,058 | ₩3,205 | ₩2,977 | ₩3,111 | +1.75% | 111.3만 |
|---|
| 2026.02.03 | ₩3,058 | ₩3,272 | ₩3,004 | ₩3,031 | -0.88% | 129.8만 |
|---|
| 2026.02.02 | ₩2,950 | ₩3,192 | ₩2,924 | ₩3,044 | +3.18% | 180.5만 |
|---|
| 2026.01.30 | ₩2,776 | ₩3,017 | ₩2,722 | ₩2,964 | +6.76% | 130.9만 |
|---|
| 2026.01.29 | ₩2,830 | ₩2,843 | ₩2,669 | ₩2,789 | -1.42% | 74.6만 |
|---|
| 2026.01.28 | ₩2,816 | ₩2,883 | ₩2,749 | ₩2,843 | +0.95% | 84.6만 |
|---|
| 2026.01.27 | ₩2,682 | ₩2,830 | ₩2,535 | ₩2,816 | +5.00% | 168.8만 |
|---|
| 2026.01.26 | ₩2,830 | ₩2,950 | ₩2,722 | ₩2,722 | -3.79% | 87.9만 |
|---|
| 2026.01.23 | ₩2,816 | ₩2,897 | ₩2,709 | ₩2,830 | +0.48% | 105.4만 |
|---|
| 2026.01.22 | ₩2,843 | ₩3,044 | ₩2,830 | ₩2,830 | -0.47% | 132.4만 |
|---|
| 2026.01.21 | ₩3,004 | ₩3,098 | ₩2,830 | ₩2,870 | -4.46% | 147.2만 |
|---|
| 2026.01.20 | ₩3,286 | ₩3,286 | ₩2,950 | ₩2,950 | -10.20% | 150.7만 |
|---|
| 2026.01.16 | ₩3,393 | ₩3,420 | ₩3,286 | ₩3,380 | -0.40% | 154.5만 |
|---|
| 2026.01.15 | ₩3,447 | ₩3,621 | ₩3,393 | ₩3,393 | -1.56% | 82.3만 |
|---|
| 2026.01.14 | ₩3,353 | ₩3,473 | ₩3,299 | ₩3,460 | +3.20% | 105.3만 |
|---|
| 2026.01.13 | ₩3,688 | ₩3,755 | ₩3,259 | ₩3,366 | -8.73% | 222.7만 |
|---|
| 2026.01.12 | ₩3,299 | ₩3,688 | ₩3,219 | ₩3,594 | +8.94% | 196.7만 |
|---|
| 2026.01.09 | ₩3,165 | ₩3,366 | ₩3,085 | ₩3,299 | +4.24% | 180.1만 |
|---|
| 2026.01.08 | ₩2,843 | ₩3,245 | ₩2,816 | ₩3,165 | +11.32% | 204.9만 |
|---|
| 2026.01.07 | ₩2,521 | ₩3,004 | ₩2,521 | ₩2,883 | +14.36% | 323.5만 |
|---|
| 2026.01.06 | ₩2,709 | ₩2,789 | ₩2,468 | ₩2,562 | -5.45% | 332.5만 |
|---|
| 2026.01.05 | ₩3,165 | ₩3,219 | ₩2,575 | ₩2,655 | -16.10% | 367.7만 |
|---|
| 2026.01.02 | ₩3,755 | ₩3,889 | ₩3,085 | ₩3,111 | -17.14% | 194만 |
|---|
| 2025.12.31 | ₩3,675 | ₩3,782 | ₩3,608 | ₩3,755 | +2.19% | 126.8만 |
|---|
| 2025.12.30 | ₩3,688 | ₩3,742 | ₩3,608 | ₩3,675 | -0.36% | 151.2만 |
|---|
| 2025.12.29 | ₩3,701 | ₩3,715 | ₩3,581 | ₩3,701 | 0.00% | 141.5만 |
|---|
| 2025.12.26 | ₩3,634 | ₩3,742 | ₩3,581 | ₩3,715 | +2.21% | 89.9만 |
|---|
| 2025.12.24 | ₩3,567 | ₩3,648 | ₩3,500 | ₩3,634 | +1.88% | 114.2만 |
|---|
| 2025.12.23 | ₩3,554 | ₩3,621 | ₩3,487 | ₩3,567 | +0.38% | 279.7만 |
|---|
| 2025.12.22 | ₩3,782 | ₩3,956 | ₩3,581 | ₩3,594 | -4.96% | 274.7만 |
|---|
| 2025.12.19 | ₩4,224 | ₩4,305 | ₩3,782 | ₩3,809 | -9.84% | 345.6만 |
|---|
| 2025.12.18 | ₩4,224 | ₩4,399 | ₩4,198 | ₩4,224 | 0.00% | 209만 |
|---|
| 2025.12.17 | ₩4,144 | ₩4,318 | ₩4,104 | ₩4,171 | +0.65% | 232.4만 |
|---|
| 2025.12.16 | ₩4,023 | ₩4,171 | ₩3,956 | ₩4,157 | +3.33% | 83.8만 |
|---|
| 2025.12.15 | ₩4,023 | ₩4,238 | ₩3,996 | ₩4,037 | +0.33% | 283.4만 |
|---|
| 2025.12.12 | ₩3,996 | ₩4,184 | ₩3,929 | ₩4,037 | +1.01% | 215.2만 |
|---|
| 2025.12.11 | ₩3,728 | ₩3,970 | ₩3,715 | ₩3,956 | +6.12% | 171만 |
|---|
| 2025.12.10 | ₩3,353 | ₩3,795 | ₩3,286 | ₩3,701 | +10.40% | 222.3만 |
|---|
| 2025.12.09 | ₩3,380 | ₩3,447 | ₩3,192 | ₩3,339 | -1.19% | 238.2만 |
|---|
| 2025.12.08 | ₩3,500 | ₩3,541 | ₩3,393 | ₩3,393 | -3.07% | 116.1만 |
|---|
| 2025.12.05 | ₩3,460 | ₩3,581 | ₩3,406 | ₩3,473 | +0.39% | 198.6만 |
|---|
| 2025.12.04 | ₩3,487 | ₩3,487 | ₩3,286 | ₩3,420 | -1.92% | 237.9만 |
|---|
| 2025.12.03 | ₩3,581 | ₩3,688 | ₩3,487 | ₩3,487 | -2.62% | 159.3만 |
|---|
| 2025.12.02 | ₩3,594 | ₩3,809 | ₩3,567 | ₩3,594 | 0.00% | 151.6만 |
|---|
| 2025.12.01 | ₩3,608 | ₩3,715 | ₩3,514 | ₩3,581 | -0.74% | 200.6만 |
|---|
| 2025.11.28 | ₩3,701 | ₩3,742 | ₩3,594 | ₩3,648 | -1.45% | 72.3만 |
|---|
| 2025.11.26 | ₩3,688 | ₩3,755 | ₩3,648 | ₩3,688 | 0.00% | 110.7만 |
|---|
| 2025.11.25 | ₩3,648 | ₩3,862 | ₩3,554 | ₩3,688 | +1.10% | 207.8만 |
|---|
| 2025.11.24 | ₩3,634 | ₩3,675 | ₩3,527 | ₩3,661 | +0.74% | 341만 |
|---|
| 2025.11.21 | ₩3,487 | ₩3,675 | ₩3,460 | ₩3,608 | +3.46% | 185.9만 |
|---|
| 2025.11.20 | ₩3,755 | ₩3,836 | ₩3,460 | ₩3,487 | -7.14% | 104.4만 |
|---|
| 2025.11.19 | ₩3,862 | ₩3,916 | ₩3,661 | ₩3,661 | -5.21% | 127.8만 |
|---|
| 2025.11.18 | ₩3,862 | ₩3,903 | ₩3,742 | ₩3,876 | +0.35% | 186.9만 |
|---|
| 2025.11.17 | ₩3,728 | ₩4,010 | ₩3,688 | ₩3,876 | +3.96% | 205.6만 |
|---|
| 2025.11.14 | ₩3,903 | ₩3,943 | ₩3,742 | ₩3,755 | -3.78% | 143.8만 |
|---|
| 2025.11.13 | ₩3,889 | ₩4,198 | ₩3,876 | ₩3,929 | +1.03% | 161.2만 |
|---|
| 2025.11.12 | ₩3,849 | ₩4,064 | ₩3,822 | ₩3,943 | +2.44% | 244.1만 |
|---|
| 2025.11.11 | ₩3,929 | ₩4,050 | ₩3,822 | ₩3,822 | -2.73% | 220.4만 |
|---|
| 2025.11.10 | ₩4,359 | ₩4,426 | ₩3,956 | ₩3,956 | -9.23% | 266.9만 |
|---|
| 2025.11.07 | ₩4,171 | ₩4,292 | ₩4,090 | ₩4,265 | +2.25% | 226.2만 |
|---|
| 2025.11.06 | ₩4,493 | ₩4,506 | ₩4,157 | ₩4,184 | -6.87% | 237.7만 |
|---|
| 2025.11.05 | ₩4,667 | ₩4,815 | ₩4,493 | ₩4,493 | -3.74% | 255만 |
|---|
| 2025.11.04 | ₩4,506 | ₩4,774 | ₩4,385 | ₩4,680 | +3.87% | 240만 |
|---|
| 2025.11.03 | ₩5,136 | ₩5,203 | ₩4,546 | ₩4,627 | -9.92% | 380.4만 |
|---|
| 2025.10.31 | ₩6,679 | ₩6,866 | ₩5,043 | ₩5,324 | -20.28% | 685.5만 |
|---|
| 2025.10.30 | ₩6,907 | ₩7,027 | ₩6,625 | ₩6,652 | -3.69% | 132.3만 |
|---|
| 2025.10.29 | ₩7,041 | ₩7,215 | ₩6,933 | ₩7,001 | -0.57% | 88.6만 |
|---|
| 2025.10.28 | ₩7,403 | ₩7,403 | ₩7,068 | ₩7,081 | -4.35% | 111만 |
|---|
| 2025.10.27 | ₩7,430 | ₩7,510 | ₩7,269 | ₩7,349 | -1.08% | 114.7만 |
|---|
| 2025.10.24 | ₩7,135 | ₩7,416 | ₩7,054 | ₩7,389 | +3.57% | 120.5만 |
|---|
| 2025.10.23 | ₩7,014 | ₩7,336 | ₩6,920 | ₩7,054 | +0.57% | 149.5만 |
|---|
| 2025.10.22 | ₩6,826 | ₩7,215 | ₩6,719 | ₩7,121 | +4.32% | 194.2만 |
|---|
| 2025.10.21 | ₩6,638 | ₩6,866 | ₩6,531 | ₩6,786 | +2.22% | 132.7만 |
|---|
| 2025.10.20 | ₩6,531 | ₩6,826 | ₩6,343 | ₩6,625 | +1.44% | 129.1만 |
|---|
| 2025.10.17 | ₩6,142 | ₩6,692 | ₩6,129 | ₩6,437 | +4.80% | 171.9만 |
|---|
| 2025.10.16 | ₩6,035 | ₩6,263 | ₩5,995 | ₩6,156 | +2.00% | 196.5만 |
|---|
| 2025.10.15 | ₩6,102 | ₩6,276 | ₩5,834 | ₩5,901 | -3.30% | 159.8만 |
|---|
| 2025.10.14 | ₩6,008 | ₩6,236 | ₩5,981 | ₩6,142 | +2.23% | 142.2만 |
|---|
| 2025.10.13 | ₩6,115 | ₩6,250 | ₩6,035 | ₩6,156 | +0.66% | 100.6만 |
|---|
| 2025.10.10 | ₩6,142 | ₩6,263 | ₩5,820 | ₩6,048 | -1.53% | 207.1만 |
|---|