시장 데이터를 불러오는 중
전체 종목
아카디아 헬스케어 과거 주가
Acadia Healthcare Company, Inc. - Common Stock · ACHC · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Acadia Healthcare Company, Inc. - Common Stock · ACHC · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,961 | ₩39,490 | ₩37,961 | ₩39,221 | +3.32% | 138.4만 |
| 2026.10.08 | ₩38,698 | ₩38,967 | ₩38,068 | ₩38,189 | -1.32% | 130.1만 |
| 2026.10.07 | ₩38,672 | ₩39,771 | ₩38,430 | ₩39,195 | +1.35% | 165.2만 |
| 2026.10.06 | ₩38,672 | ₩39,235 | ₩38,122 | ₩38,940 | +0.69% | 141.8만 |
| 2026.10.05 | ₩37,974 | ₩38,779 | ₩37,317 | ₩38,712 | +1.94% | 243.1만 |
| 2026.10.02 | ₩36,566 | ₩37,974 | ₩35,882 | ₩37,626 | +2.90% | 144.4만 |
| 2026.10.01 | ₩36,741 | ₩37,197 | ₩35,829 | ₩36,110 | -1.72% | 118만 |
| 2026.09.30 | ₩37,787 | ₩37,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,875 |
| -2.41% |
| 136.6만 |
| 2026.09.29 | ₩37,492 | ₩37,880 | ₩36,741 | ₩37,599 | +0.29% | 92.1만 |
|---|
| 2026.09.28 | ₩36,633 | ₩37,612 | ₩36,204 | ₩37,425 | +2.16% | 112.1만 |
|---|
| 2026.09.25 | ₩37,344 | ₩38,055 | ₩36,781 | ₩37,666 | +0.86% | 115만 |
|---|
| 2026.09.24 | ₩38,242 | ₩38,417 | ₩36,620 | ₩37,277 | -2.52% | 217.9만 |
|---|
| 2026.09.23 | ₩39,436 | ₩39,932 | ₩37,666 | ₩38,229 | -3.06% | 246.5만 |
|---|
| 2026.09.22 | ₩38,390 | ₩39,811 | ₩38,283 | ₩39,382 | +2.58% | 206.1만 |
|---|
| 2026.09.21 | ₩37,988 | ₩39,074 | ₩37,961 | ₩38,041 | +0.14% | 149.3만 |
|---|
| 2026.09.18 | ₩38,618 | ₩39,248 | ₩37,210 | ₩37,988 | -1.63% | 268.3만 |
|---|
| 2026.09.17 | ₩38,390 | ₩38,993 | ₩37,760 | ₩38,631 | +0.63% | 154.6만 |
|---|
| 2026.09.16 | ₩36,848 | ₩38,055 | ₩36,312 | ₩37,760 | +2.47% | 123.2만 |
|---|
| 2026.09.15 | ₩37,465 | ₩37,585 | ₩36,164 | ₩36,714 | -2.00% | 118.6만 |
|---|
| 2026.09.14 | ₩37,746 | ₩39,422 | ₩37,518 | ₩37,545 | -0.53% | 108.2만 |
|---|
| 2026.09.11 | ₩38,832 | ₩39,235 | ₩37,854 | ₩38,028 | -2.07% | 65.3만 |
|---|
| 2026.09.10 | ₩37,357 | ₩39,959 | ₩37,304 | ₩38,256 | +2.40% | 108.8만 |
|---|
| 2026.09.09 | ₩36,767 | ₩38,551 | ₩36,003 | ₩37,800 | +2.81% | 171.7만 |
|---|
| 2026.09.08 | ₩37,156 | ₩38,149 | ₩36,808 | ₩36,875 | -0.76% | 131.6만 |
|---|
| 2026.09.04 | ₩37,867 | ₩38,578 | ₩37,290 | ₩37,720 | -0.39% | 83.5만 |
|---|
| 2026.09.03 | ₩37,183 | ₩38,068 | ₩36,660 | ₩38,055 | +2.34% | 115만 |
|---|
| 2026.09.02 | ₩37,800 | ₩38,336 | ₩36,875 | ₩37,210 | -1.56% | 113.8만 |
|---|
| 2026.09.01 | ₩37,264 | ₩38,511 | ₩37,076 | ₩37,880 | +1.66% | 145.1만 |
|---|
| 2026.08.31 | ₩37,907 | ₩38,283 | ₩36,861 | ₩36,955 | -2.51% | 207.6만 |
|---|
| 2026.08.28 | ₩40,428 | ₩40,696 | ₩38,055 | ₩38,283 | -5.31% | 122.6만 |
|---|
| 2026.08.27 | ₩40,415 | ₩40,964 | ₩39,409 | ₩40,522 | +0.27% | 132.3만 |
|---|
| 2026.08.26 | ₩40,428 | ₩44,075 | ₩40,240 | ₩41,005 | +1.43% | 202.9만 |
|---|
| 2026.08.25 | ₩38,725 | ₩40,120 | ₩38,323 | ₩40,053 | +3.43% | 191.1만 |
|---|
| 2026.08.24 | ₩37,411 | ₩38,819 | ₩37,210 | ₩38,511 | +2.94% | 143.9만 |
|---|
| 2026.08.21 | ₩36,432 | ₩37,331 | ₩35,695 | ₩37,304 | +2.39% | 111.2만 |
|---|
| 2026.08.20 | ₩36,204 | ₩37,304 | ₩35,842 | ₩36,164 | -0.11% | 125.2만 |
|---|
| 2026.08.19 | ₩37,237 | ₩39,221 | ₩36,352 | ₩36,687 | -1.48% | 224.4만 |
|---|
| 2026.08.18 | ₩39,798 | ₩40,535 | ₩36,781 | ₩36,821 | -7.48% | 391.9만 |
|---|
| 2026.08.17 | ₩40,844 | ₩41,313 | ₩39,771 | ₩40,227 | -1.51% | 146.8만 |
|---|
| 2026.08.14 | ₩40,361 | ₩41,756 | ₩39,972 | ₩41,340 | +2.43% | 110.4만 |
|---|
| 2026.08.13 | ₩42,305 | ₩42,842 | ₩40,361 | ₩40,549 | -4.15% | 116.1만 |
|---|
| 2026.08.12 | ₩41,487 | ₩43,110 | ₩41,192 | ₩42,507 | +2.46% | 143.8만 |
|---|
| 2026.08.11 | ₩42,493 | ₩43,378 | ₩41,461 | ₩41,702 | -1.86% | 124.1만 |
|---|
| 2026.08.10 | ₩42,466 | ₩43,231 | ₩41,917 | ₩42,614 | +0.35% | 127.9만 |
|---|
| 2026.08.07 | ₩40,602 | ₩42,413 | ₩40,602 | ₩42,279 | +4.13% | 124.6만 |
|---|
| 2026.08.06 | ₩43,137 | ₩43,137 | ₩40,763 | ₩41,192 | -4.51% | 160.1만 |
|---|
| 2026.08.05 | ₩42,734 | ₩44,183 | ₩42,158 | ₩43,231 | +1.16% | 262.1만 |
|---|
| 2026.08.04 | ₩41,340 | ₩42,574 | ₩40,683 | ₩42,466 | +2.72% | 190.8만 |
|---|
| 2026.08.03 | ₩39,557 | ₩41,836 | ₩39,557 | ₩41,018 | +3.69% | 342.5만 |
|---|
| 2026.07.31 | ₩38,202 | ₩39,798 | ₩37,813 | ₩39,717 | +3.97% | 218.2만 |
|---|
| 2026.07.30 | ₩36,969 | ₩39,101 | ₩35,695 | ₩37,733 | +2.07% | 343.3만 |
|---|
| 2026.07.29 | ₩44,142 | ₩44,250 | ₩36,312 | ₩36,674 | -16.92% | 792.8만 |
|---|
| 2026.07.28 | ₩43,606 | ₩44,746 | ₩42,654 | ₩43,834 | +0.52% | 434.5만 |
|---|
| 2026.07.27 | ₩45,926 | ₩45,926 | ₩43,003 | ₩43,579 | -5.11% | 498.3만 |
|---|
| 2026.07.24 | ₩46,342 | ₩47,320 | ₩45,993 | ₩46,274 | -0.14% | 230.1만 |
|---|
| 2026.07.23 | ₩46,556 | ₩46,824 | ₩45,416 | ₩45,604 | -2.04% | 198.8만 |
|---|
| 2026.07.22 | ₩47,857 | ₩48,044 | ₩46,449 | ₩46,637 | -2.55% | 141.3만 |
|---|
| 2026.07.21 | ₩46,167 | ₩47,803 | ₩45,912 | ₩47,749 | +3.43% | 277.1만 |
|---|
| 2026.07.20 | ₩46,556 | ₩46,797 | ₩45,403 | ₩46,167 | -0.84% | 161.5만 |
|---|
| 2026.07.17 | ₩44,397 | ₩46,583 | ₩43,861 | ₩46,261 | +4.20% | 275.5만 |
|---|
| 2026.07.16 | ₩44,156 | ₩45,617 | ₩43,271 | ₩45,068 | +2.06% | 423.8만 |
|---|
| 2026.07.15 | ₩42,587 | ₩44,920 | ₩41,568 | ₩43,271 | +1.61% | 329.3만 |
|---|
| 2026.07.14 | ₩42,185 | ₩42,520 | ₩39,798 | ₩42,372 | +0.45% | 372.8만 |
|---|
| 2026.07.13 | ₩41,501 | ₩42,708 | ₩40,562 | ₩40,978 | -1.26% | 254.7만 |
|---|
| 2026.07.10 | ₩42,614 | ₩42,895 | ₩41,206 | ₩41,943 | -1.57% | 296.7만 |
|---|
| 2026.07.09 | ₩41,836 | ₩43,660 | ₩41,622 | ₩42,104 | +0.64% | 299.9만 |
|---|
| 2026.07.08 | ₩42,346 | ₩42,788 | ₩40,669 | ₩41,219 | -2.66% | 201만 |
|---|
| 2026.07.07 | ₩41,809 | ₩43,043 | ₩41,689 | ₩42,802 | +2.37% | 279.4만 |
|---|
| 2026.07.06 | ₩42,788 | ₩43,392 | ₩41,662 | ₩41,689 | -2.57% | 254.1만 |
|---|
| 2026.07.02 | ₩42,238 | ₩44,008 | ₩42,037 | ₩42,788 | +1.30% | 446.3만 |
|---|
| 2026.07.01 | ₩39,597 | ₩42,037 | ₩38,658 | ₩41,903 | +5.82% | 349.7만 |
|---|
| 2026.06.30 | ₩37,156 | ₩39,852 | ₩37,022 | ₩39,597 | +6.57% | 352.2만 |
|---|
| 2026.06.29 | ₩36,446 | ₩37,183 | ₩35,413 | ₩37,130 | +1.88% | 245.6만 |
|---|
| 2026.06.26 | ₩34,904 | ₩37,076 | ₩34,770 | ₩36,767 | +5.34% | 1568.9만 |
|---|
| 2026.06.25 | ₩34,019 | ₩35,333 | ₩33,657 | ₩35,185 | +3.43% | 369.4만 |
|---|
| 2026.06.24 | ₩33,026 | ₩33,536 | ₩32,222 | ₩33,469 | +1.34% | 288.5만 |
|---|
| 2026.06.23 | ₩33,549 | ₩33,925 | ₩31,739 | ₩32,906 | -1.92% | 298.2만 |
|---|
| 2026.06.22 | ₩33,576 | ₩34,086 | ₩33,174 | ₩33,804 | +0.68% | 249.3만 |
|---|
| 2026.06.18 | ₩32,021 | ₩33,415 | ₩31,900 | ₩33,348 | +4.15% | 307.7만 |
|---|
| 2026.06.17 | ₩33,375 | ₩33,375 | ₩31,417 | ₩31,511 | -5.58% | 321.4만 |
|---|
| 2026.06.16 | ₩33,603 | ₩34,193 | ₩33,214 | ₩33,509 | -0.28% | 238.4만 |
|---|
| 2026.06.15 | ₩33,241 | ₩33,536 | ₩32,463 | ₩33,509 | +0.81% | 247.4만 |
|---|
| 2026.06.12 | ₩33,496 | ₩33,777 | ₩32,919 | ₩32,986 | -1.52% | 189.8만 |
|---|
| 2026.06.11 | ₩32,289 | ₩33,643 | ₩32,034 | ₩33,375 | +3.36% | 261.1만 |
|---|
| 2026.06.10 | ₩34,233 | ₩35,038 | ₩31,887 | ₩32,061 | -6.35% | 180.6만 |
|---|
| 2026.06.09 | ₩34,005 | ₩34,434 | ₩33,737 | ₩34,193 | +0.55% | 272.6만 |
|---|
| 2026.06.08 | ₩32,825 | ₩34,247 | ₩32,570 | ₩33,952 | +3.43% | 138만 |
|---|
| 2026.06.05 | ₩33,992 | ₩34,367 | ₩32,624 | ₩32,825 | -3.43% | 251만 |
|---|
| 2026.06.04 | ₩34,702 | ₩35,990 | ₩33,630 | ₩33,804 | -2.59% | 392.5만 |
|---|
| 2026.06.03 | ₩34,206 | ₩35,091 | ₩33,911 | ₩34,501 | +0.86% | 312.8만 |
|---|
| 2026.06.02 | ₩31,605 | ₩33,308 | ₩31,444 | ₩32,745 | +3.61% | 231.9만 |
|---|
| 2026.06.01 | ₩30,800 | ₩32,115 | ₩30,385 | ₩31,256 | +1.48% | 206.6만 |
|---|
| 2026.05.29 | ₩31,431 | ₩31,980 | ₩30,935 | ₩31,109 | -1.02% | 276.3만 |
|---|
| 2026.05.28 | ₩32,222 | ₩32,477 | ₩31,578 | ₩31,860 | -1.12% | 171.8만 |
|---|
| 2026.05.27 | ₩31,578 | ₩32,490 | ₩31,578 | ₩32,302 | +2.29% | 144.5만 |
|---|
| 2026.05.26 | ₩30,935 | ₩31,793 | ₩30,224 | ₩31,498 | +1.82% | 262.2만 |
|---|
| 2026.05.22 | ₩30,935 | ₩31,645 | ₩30,546 | ₩31,082 | +0.48% | 255.2만 |
|---|
| 2026.05.21 | ₩31,980 | ₩32,249 | ₩30,076 | ₩30,868 | -3.48% | 462.1만 |
|---|
| 2026.05.20 | ₩33,415 | ₩33,777 | ₩32,155 | ₩32,275 | -3.41% | 154만 |
|---|
| 2026.05.19 | ₩33,482 | ₩34,059 | ₩32,101 | ₩33,415 | -0.20% | 293.5만 |
|---|
| 2026.05.18 | ₩34,609 | ₩34,930 | ₩33,885 | ₩33,938 | -1.94% | 191만 |
|---|
| 2026.05.15 | ₩35,480 | ₩35,574 | ₩34,340 | ₩34,609 | -2.46% | 122.2만 |
|---|
| 2026.05.14 | ₩36,472 | ₩36,969 | ₩35,856 | ₩35,936 | -1.47% | 223.4만 |
|---|
| 2026.05.13 | ₩34,904 | ₩37,210 | ₩34,863 | ₩36,405 | +4.30% | 327만 |
|---|
| 2026.05.12 | ₩33,616 | ₩35,467 | ₩32,785 | ₩34,890 | +3.79% | 297.6만 |
|---|
| 2026.05.11 | ₩33,710 | ₩34,448 | ₩33,455 | ₩33,536 | -0.52% | 170.7만 |
|---|
| 2026.05.08 | ₩33,000 | ₩34,166 | ₩33,000 | ₩33,764 | +2.32% | 181.2만 |
|---|
| 2026.05.07 | ₩33,683 | ₩34,019 | ₩32,638 | ₩32,798 | -2.63% | 226.8만 |
|---|
| 2026.05.06 | ₩33,885 | ₩34,957 | ₩33,831 | ₩33,925 | +0.12% | 261.1만 |
|---|
| 2026.05.05 | ₩36,875 | ₩37,411 | ₩33,858 | ₩33,885 | -8.11% | 332.3만 |
|---|
| 2026.05.04 | ₩39,396 | ₩40,495 | ₩36,982 | ₩37,130 | -5.75% | 418.2만 |
|---|
| 2026.05.01 | ₩34,582 | ₩37,492 | ₩34,488 | ₩37,344 | +7.99% | 524.7만 |
|---|
| 2026.04.30 | ₩36,379 | ₩37,156 | ₩28,963 | ₩34,729 | -4.53% | 1093.4만 |
|---|
| 2026.04.29 | ₩36,982 | ₩38,310 | ₩36,271 | ₩37,894 | +2.47% | 398.9만 |
|---|
| 2026.04.28 | ₩38,108 | ₩38,202 | ₩36,861 | ₩36,982 | -2.96% | 261.3만 |
|---|
| 2026.04.27 | ₩36,700 | ₩38,175 | ₩36,553 | ₩37,746 | +2.85% | 227.8만 |
|---|
| 2026.04.24 | ₩35,842 | ₩37,170 | ₩34,689 | ₩36,714 | +2.43% | 296.2만 |
|---|
| 2026.04.23 | ₩37,398 | ₩37,585 | ₩36,177 | ₩36,660 | -1.97% | 198.3만 |
|---|
| 2026.04.22 | ₩37,076 | ₩37,773 | ₩36,861 | ₩37,559 | +1.30% | 252.2만 |
|---|
| 2026.04.21 | ₩37,612 | ₩37,907 | ₩36,714 | ₩36,794 | -2.17% | 171만 |
|---|
| 2026.04.20 | ₩35,950 | ₩37,371 | ₩35,950 | ₩37,331 | +3.84% | 345.8만 |
|---|
| 2026.04.17 | ₩36,204 | ₩37,371 | ₩35,882 | ₩36,204 | 0.00% | 355만 |
|---|
| 2026.04.16 | ₩35,547 | ₩36,218 | ₩35,051 | ₩36,057 | +1.43% | 262만 |
|---|
| 2026.04.15 | ₩35,614 | ₩35,735 | ₩35,158 | ₩35,681 | +0.19% | 205만 |
|---|
| 2026.04.14 | ₩35,641 | ₩36,231 | ₩35,118 | ₩35,614 | -0.08% | 241.1만 |
|---|
| 2026.04.13 | ₩34,796 | ₩35,628 | ₩34,193 | ₩35,601 | +2.31% | 242.4만 |
|---|
| 2026.04.10 | ₩36,472 | ₩36,808 | ₩34,622 | ₩34,783 | -4.63% | 253.7만 |
|---|
| 2026.04.09 | ₩35,695 | ₩37,532 | ₩35,319 | ₩36,472 | +2.18% | 388.8만 |
|---|
| 2026.04.08 | ₩35,413 | ₩35,480 | ₩34,099 | ₩35,279 | -0.38% | 336.9만 |
|---|
| 2026.04.07 | ₩33,536 | ₩34,260 | ₩32,839 | ₩34,045 | +1.52% | 201.3만 |
|---|
| 2026.04.06 | ₩32,101 | ₩33,750 | ₩31,820 | ₩33,402 | +4.05% | 391.8만 |
|---|
| 2026.04.02 | ₩30,479 | ₩32,718 | ₩30,318 | ₩32,128 | +5.41% | 297.7만 |
|---|
| 2026.04.01 | ₩31,364 | ₩32,785 | ₩31,364 | ₩31,739 | +1.20% | 277.2만 |
|---|
| 2026.03.31 | ₩30,814 | ₩31,820 | ₩30,640 | ₩31,364 | +1.78% | 185.3만 |
|---|
| 2026.03.30 | ₩30,720 | ₩31,377 | ₩30,291 | ₩30,613 | -0.35% | 255.3만 |
|---|
| 2026.03.27 | ₩31,927 | ₩32,182 | ₩30,210 | ₩30,720 | -3.78% | 339.1만 |
|---|
| 2026.03.26 | ₩32,316 | ₩32,879 | ₩31,377 | ₩31,980 | -1.04% | 278.2만 |
|---|
| 2026.03.25 | ₩30,425 | ₩32,611 | ₩30,103 | ₩32,597 | +7.14% | 327.9만 |
|---|
| 2026.03.24 | ₩30,921 | ₩30,921 | ₩28,977 | ₩30,425 | -1.60% | 320.3만 |
|---|
| 2026.03.23 | ₩30,787 | ₩31,390 | ₩30,492 | ₩31,082 | +0.96% | 350.4만 |
|---|
| 2026.03.20 | ₩31,082 | ₩31,551 | ₩30,251 | ₩30,479 | -1.94% | 375.5만 |
|---|
| 2026.03.19 | ₩31,109 | ₩31,779 | ₩30,345 | ₩30,787 | -1.03% | 187.4만 |
|---|
| 2026.03.18 | ₩31,297 | ₩31,860 | ₩30,948 | ₩31,109 | -0.60% | 201.1만 |
|---|
| 2026.03.17 | ₩30,304 | ₩33,067 | ₩30,304 | ₩31,820 | +5.00% | 340.4만 |
|---|
| 2026.03.16 | ₩31,243 | ₩31,820 | ₩30,224 | ₩30,559 | -2.19% | 330.9만 |
|---|
| 2026.03.13 | ₩32,383 | ₩32,798 | ₩31,471 | ₩31,538 | -2.61% | 277.1만 |
|---|
| 2026.03.12 | ₩32,007 | ₩33,590 | ₩31,645 | ₩32,383 | +1.17% | 434.1만 |
|---|
| 2026.03.11 | ₩33,657 | ₩33,683 | ₩31,712 | ₩32,034 | -4.82% | 250.4만 |
|---|
| 2026.03.10 | ₩33,496 | ₩33,791 | ₩32,544 | ₩33,710 | +0.64% | 300.8만 |
|---|
| 2026.03.09 | ₩33,670 | ₩33,697 | ₩32,289 | ₩33,134 | -1.59% | 348.7만 |
|---|
| 2026.03.06 | ₩33,160 | ₩34,528 | ₩32,450 | ₩34,354 | +3.60% | 444.5만 |
|---|
| 2026.03.05 | ₩31,618 | ₩33,362 | ₩31,605 | ₩33,067 | +4.58% | 338만 |
|---|
| 2026.03.04 | ₩30,921 | ₩32,423 | ₩29,983 | ₩32,275 | +4.38% | 273.2만 |
|---|
| 2026.03.03 | ₩30,626 | ₩31,015 | ₩29,111 | ₩30,827 | +0.66% | 342.9만 |
|---|
| 2026.03.02 | ₩31,189 | ₩31,967 | ₩30,076 | ₩31,431 | +0.77% | 384.5만 |
|---|
| 2026.02.27 | ₩29,634 | ₩31,578 | ₩29,124 | ₩31,431 | +6.06% | 637.3만 |
|---|
| 2026.02.26 | ₩28,454 | ₩29,915 | ₩27,998 | ₩29,889 | +5.04% | 590.7만 |
|---|
| 2026.02.25 | ₩27,234 | ₩29,473 | ₩27,234 | ₩27,944 | +2.61% | 1169.6만 |
|---|
| 2026.02.24 | ₩23,318 | ₩23,466 | ₩22,098 | ₩23,023 | -1.27% | 340.8만 |
|---|
| 2026.02.23 | ₩22,326 | ₩23,506 | ₩22,031 | ₩23,305 | +4.38% | 322만 |
|---|
| 2026.02.20 | ₩22,675 | ₩22,836 | ₩21,776 | ₩22,514 | -0.71% | 187.8만 |
|---|
| 2026.02.19 | ₩22,782 | ₩22,970 | ₩22,219 | ₩22,608 | -0.77% | 278.9만 |
|---|
| 2026.02.18 | ₩22,111 | ₩22,862 | ₩22,085 | ₩22,701 | +2.67% | 239만 |
|---|
| 2026.02.17 | ₩22,661 | ₩22,728 | ₩21,763 | ₩22,018 | -2.84% | 252만 |
|---|
| 2026.02.13 | ₩21,401 | ₩22,943 | ₩21,253 | ₩22,487 | +5.08% | 415.2만 |
|---|
| 2026.02.12 | ₩20,730 | ₩21,548 | ₩20,569 | ₩21,307 | +2.78% | 529.6만 |
|---|
| 2026.02.11 | ₩18,102 | ₩21,186 | ₩17,834 | ₩20,824 | +15.04% | 1130.3만 |
|---|
| 2026.02.10 | ₩18,290 | ₩19,014 | ₩18,049 | ₩18,317 | +0.15% | 337만 |
|---|
| 2026.02.09 | ₩17,914 | ₩18,209 | ₩17,311 | ₩18,089 | +0.97% | 352만 |
|---|
| 2026.02.06 | ₩17,888 | ₩18,344 | ₩17,459 | ₩17,928 | +0.22% | 293만 |
|---|
| 2026.02.05 | ₩18,330 | ₩18,478 | ₩17,391 | ₩18,008 | -1.76% | 345만 |
|---|
| 2026.02.04 | ₩18,344 | ₩18,679 | ₩17,995 | ₩18,169 | -0.95% | 441.4만 |
|---|
| 2026.02.03 | ₩17,445 | ₩18,518 | ₩17,418 | ₩18,344 | +5.15% | 283.6만 |
|---|
| 2026.02.02 | ₩17,955 | ₩18,196 | ₩17,391 | ₩17,713 | -1.34% | 404만 |
|---|
| 2026.01.30 | ₩17,593 | ₩18,330 | ₩17,432 | ₩18,022 | +2.44% | 347.8만 |
|---|
| 2026.01.29 | ₩18,022 | ₩18,250 | ₩17,351 | ₩17,499 | -2.90% | 321만 |
|---|
| 2026.01.28 | ₩18,129 | ₩18,330 | ₩17,660 | ₩18,022 | -0.59% | 335만 |
|---|
| 2026.01.27 | ₩20,167 | ₩20,261 | ₩17,686 | ₩18,075 | -10.37% | 316.5만 |
|---|
| 2026.01.26 | ₩20,382 | ₩20,650 | ₩20,114 | ₩20,422 | +0.20% | 241.8만 |
|---|
| 2026.01.23 | ₩19,966 | ₩20,703 | ₩19,644 | ₩20,422 | +2.28% | 273.4만 |
|---|
| 2026.01.22 | ₩18,571 | ₩21,173 | ₩18,518 | ₩20,315 | +9.39% | 686.4만 |
|---|
| 2026.01.21 | ₩19,108 | ₩19,631 | ₩18,344 | ₩19,215 | +0.56% | 546.2만 |
|---|
| 2026.01.20 | ₩16,520 | ₩20,114 | ₩16,520 | ₩19,094 | +15.58% | 1136.4만 |
|---|
| 2026.01.16 | ₩15,903 | ₩16,051 | ₩15,501 | ₩15,662 | -1.52% | 258.6만 |
|---|
| 2026.01.15 | ₩15,662 | ₩16,077 | ₩15,326 | ₩15,970 | +1.97% | 263.7만 |
|---|
| 2026.01.14 | ₩16,748 | ₩16,815 | ₩15,554 | ₩15,729 | -6.08% | 416.7만 |
|---|
| 2026.01.13 | ₩17,847 | ₩17,847 | ₩16,748 | ₩16,828 | -5.71% | 328.3만 |
|---|
| 2026.01.12 | ₩18,089 | ₩18,236 | ₩17,418 | ₩17,740 | -1.93% | 222.9만 |
|---|
| 2026.01.09 | ₩17,995 | ₩18,571 | ₩17,365 | ₩18,142 | +0.82% | 265.5만 |
|---|
| 2026.01.08 | ₩18,276 | ₩18,357 | ₩17,231 | ₩18,035 | -1.32% | 360만 |
|---|
| 2026.01.07 | ₩19,845 | ₩19,926 | ₩18,317 | ₩18,384 | -7.36% | 240.2만 |
|---|
| 2026.01.06 | ₩19,215 | ₩20,100 | ₩19,148 | ₩19,926 | +3.70% | 341.4만 |
|---|
| 2026.01.05 | ₩19,175 | ₩19,215 | ₩17,995 | ₩19,148 | -0.14% | 286.4만 |
|---|
| 2026.01.02 | ₩19,175 | ₩19,430 | ₩18,571 | ₩19,161 | -0.07% | 206.6만 |
|---|
| 2025.12.31 | ₩19,524 | ₩19,577 | ₩18,987 | ₩19,027 | -2.54% | 261.3만 |
|---|
| 2025.12.30 | ₩19,416 | ₩19,765 | ₩19,255 | ₩19,591 | +0.90% | 211.2만 |
|---|
| 2025.12.29 | ₩19,644 | ₩19,725 | ₩19,296 | ₩19,443 | -1.02% | 188.9만 |
|---|
| 2025.12.26 | ₩19,215 | ₩19,792 | ₩18,974 | ₩19,698 | +2.51% | 180.8만 |
|---|
| 2025.12.24 | ₩18,934 | ₩19,296 | ₩18,840 | ₩19,175 | +1.27% | 157.9만 |
|---|
| 2025.12.23 | ₩19,349 | ₩19,510 | ₩18,866 | ₩18,907 | -2.29% | 238.5만 |
|---|
| 2025.12.22 | ₩19,242 | ₩20,087 | ₩19,215 | ₩19,389 | +0.77% | 307.9만 |
|---|
| 2025.12.19 | ₩19,161 | ₩19,470 | ₩19,068 | ₩19,322 | +0.84% | 319.1만 |
|---|
| 2025.12.18 | ₩19,416 | ₩19,497 | ₩18,706 | ₩19,349 | -0.35% | 251.1만 |
|---|
| 2025.12.17 | ₩19,376 | ₩20,033 | ₩19,269 | ₩19,483 | +0.55% | 268.4만 |
|---|
| 2025.12.16 | ₩19,108 | ₩19,658 | ₩18,934 | ₩19,349 | +1.26% | 413만 |
|---|
| 2025.12.15 | ₩19,389 | ₩19,550 | ₩18,759 | ₩19,068 | -1.66% | 232.6만 |
|---|
| 2025.12.12 | ₩19,617 | ₩19,711 | ₩18,974 | ₩19,148 | -2.39% | 206.9만 |
|---|
| 2025.12.11 | ₩18,303 | ₩19,403 | ₩18,236 | ₩19,376 | +5.86% | 464.5만 |
|---|
| 2025.12.10 | ₩18,652 | ₩19,121 | ₩18,357 | ₩18,437 | -1.15% | 209.6만 |
|---|
| 2025.12.09 | ₩18,786 | ₩19,161 | ₩18,518 | ₩18,786 | 0.00% | 252.3만 |
|---|
| 2025.12.08 | ₩20,636 | ₩20,690 | ₩18,504 | ₩18,773 | -9.03% | 298.4만 |
|---|
| 2025.12.05 | ₩19,671 | ₩20,851 | ₩19,041 | ₩20,744 | +5.45% | 459.4만 |
|---|
| 2025.12.04 | ₩19,751 | ₩19,926 | ₩18,786 | ₩19,631 | -0.61% | 422만 |
|---|
| 2025.12.03 | ₩17,284 | ₩20,127 | ₩16,936 | ₩19,698 | +13.96% | 1551.2만 |
|---|
| 2025.12.02 | ₩22,567 | ₩22,634 | ₩21,803 | ₩22,111 | -2.02% | 154.9만 |
|---|
| 2025.12.01 | ₩22,943 | ₩23,399 | ₩22,487 | ₩22,581 | -1.58% | 165.2만 |
|---|
| 2025.11.28 | ₩22,916 | ₩23,238 | ₩22,634 | ₩23,063 | +0.64% | 64.2만 |
|---|
| 2025.11.26 | ₩22,219 | ₩23,573 | ₩22,031 | ₩22,996 | +3.50% | 294.3만 |
|---|
| 2025.11.25 | ₩20,851 | ₩22,259 | ₩20,703 | ₩22,219 | +6.56% | 321.8만 |
|---|
| 2025.11.24 | ₩20,663 | ₩20,891 | ₩20,100 | ₩20,838 | +0.84% | 364.7만 |
|---|
| 2025.11.21 | ₩19,229 | ₩21,092 | ₩19,215 | ₩20,355 | +5.86% | 415.9만 |
|---|
| 2025.11.20 | ₩19,322 | ₩19,725 | ₩19,229 | ₩19,255 | -0.35% | 236만 |
|---|
| 2025.11.19 | ₩20,114 | ₩20,248 | ₩19,175 | ₩19,229 | -4.40% | 248.9만 |
|---|
| 2025.11.18 | ₩20,985 | ₩20,985 | ₩20,033 | ₩20,127 | -4.09% | 351.9만 |
|---|
| 2025.11.17 | ₩21,481 | ₩21,682 | ₩20,717 | ₩20,985 | -2.31% | 218.6만 |
|---|
| 2025.11.14 | ₩21,347 | ₩21,723 | ₩21,025 | ₩21,481 | +0.63% | 271.6만 |
|---|
| 2025.11.13 | ₩23,063 | ₩23,198 | ₩21,441 | ₩21,562 | -6.51% | 249.5만 |
|---|
| 2025.11.12 | ₩24,404 | ₩24,458 | ₩23,238 | ₩23,345 | -4.34% | 228.4만 |
|---|
| 2025.11.11 | ₩24,391 | ₩24,941 | ₩24,109 | ₩24,458 | +0.27% | 222.3만 |
|---|
| 2025.11.10 | ₩25,732 | ₩25,906 | ₩24,163 | ₩24,364 | -5.32% | 252.3만 |
|---|
| 2025.11.07 | ₩26,483 | ₩26,845 | ₩25,423 | ₩26,161 | -1.22% | 367만 |
|---|
| 2025.11.06 | ₩25,477 | ₩27,810 | ₩24,565 | ₩27,167 | +6.63% | 574만 |
|---|
| 2025.11.05 | ₩27,462 | ₩28,642 | ₩27,193 | ₩27,730 | +0.98% | 302.7만 |
|---|
| 2025.11.04 | ₩28,226 | ₩28,776 | ₩27,636 | ₩27,703 | -1.85% | 132.1만 |
|---|
| 2025.11.03 | ₩28,762 | ₩28,950 | ₩27,690 | ₩28,575 | -0.65% | 162.7만 |
|---|
| 2025.10.31 | ₩29,044 | ₩29,272 | ₩28,467 | ₩28,829 | -0.74% | 137.5만 |
|---|
| 2025.10.30 | ₩30,505 | ₩30,814 | ₩29,151 | ₩29,232 | -4.18% | 166.8만 |
|---|
| 2025.10.29 | ₩31,002 | ₩31,873 | ₩30,720 | ₩30,854 | -0.48% | 193.4만 |
|---|
| 2025.10.28 | ₩31,082 | ₩31,645 | ₩30,291 | ₩31,069 | -0.04% | 251.7만 |
|---|
| 2025.10.27 | ₩31,323 | ₩31,645 | ₩30,425 | ₩30,774 | -1.76% | 605.1만 |
|---|
| 2025.10.24 | ₩31,766 | ₩32,262 | ₩31,270 | ₩31,364 | -1.27% | 140만 |
|---|
| 2025.10.23 | ₩31,364 | ₩32,249 | ₩31,082 | ₩31,511 | +0.47% | 149.9만 |
|---|
| 2025.10.22 | ₩31,404 | ₩32,262 | ₩31,136 | ₩31,458 | +0.17% | 207.1만 |
|---|
| 2025.10.21 | ₩31,954 | ₩32,128 | ₩31,498 | ₩31,525 | -1.34% | 177만 |
|---|
| 2025.10.20 | ₩32,772 | ₩32,973 | ₩32,048 | ₩32,128 | -1.96% | 151.8만 |
|---|
| 2025.10.17 | ₩33,160 | ₩33,254 | ₩32,249 | ₩32,410 | -2.26% | 123.2만 |
|---|
| 2025.10.16 | ₩33,509 | ₩33,737 | ₩32,812 | ₩33,174 | -1.00% | 201만 |
|---|
| 2025.10.15 | ₩33,536 | ₩33,831 | ₩32,503 | ₩33,093 | -1.32% | 117.1만 |
|---|
| 2025.10.14 | ₩32,222 | ₩33,791 | ₩31,511 | ₩33,429 | +3.75% | 190.4만 |
|---|
| 2025.10.13 | ₩33,080 | ₩33,348 | ₩32,490 | ₩32,570 | -1.54% | 135.7만 |
|---|
| 2025.10.10 | ₩33,885 | ₩33,952 | ₩32,490 | ₩32,530 | -4.00% | 164만 |
|---|