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 | ₩37,936 | ₩39,464 | ₩37,936 | ₩39,196 | +3.32% | 138.4만 |
| 2026.10.08 | ₩38,673 | ₩38,941 | ₩38,043 | ₩38,164 | -1.32% | 130.1만 |
| 2026.10.07 | ₩38,646 | ₩39,745 | ₩38,405 | ₩39,169 | +1.35% | 165.2만 |
| 2026.10.06 | ₩38,646 | ₩39,209 | ₩38,097 | ₩38,914 | +0.69% | 141.8만 |
| 2026.10.05 | ₩37,949 | ₩38,753 | ₩37,293 | ₩38,686 | +1.94% | 243.1만 |
| 2026.10.02 | ₩36,542 | ₩37,949 | ₩35,859 | ₩37,601 | +2.90% | 144.4만 |
| 2026.10.01 | ₩36,717 | ₩37,172 | ₩35,805 | ₩36,087 | -1.72% | 118만 |
| 2026.09.30 | ₩37,762 | ₩37,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,851 |
| -2.41% |
| 136.6만 |
| 2026.09.29 | ₩37,467 | ₩37,856 | ₩36,717 | ₩37,574 | +0.29% | 92.1만 |
|---|
| 2026.09.28 | ₩36,609 | ₩37,588 | ₩36,181 | ₩37,400 | +2.16% | 112.1만 |
|---|
| 2026.09.25 | ₩37,320 | ₩38,030 | ₩36,757 | ₩37,641 | +0.86% | 115만 |
|---|
| 2026.09.24 | ₩38,217 | ₩38,392 | ₩36,596 | ₩37,253 | -2.52% | 217.9만 |
|---|
| 2026.09.23 | ₩39,410 | ₩39,906 | ₩37,641 | ₩38,204 | -3.06% | 246.5만 |
|---|
| 2026.09.22 | ₩38,365 | ₩39,785 | ₩38,258 | ₩39,356 | +2.58% | 206.1만 |
|---|
| 2026.09.21 | ₩37,963 | ₩39,048 | ₩37,936 | ₩38,016 | +0.14% | 149.3만 |
|---|
| 2026.09.18 | ₩38,593 | ₩39,222 | ₩37,186 | ₩37,963 | -1.63% | 268.3만 |
|---|
| 2026.09.17 | ₩38,365 | ₩38,968 | ₩37,735 | ₩38,606 | +0.63% | 154.6만 |
|---|
| 2026.09.16 | ₩36,824 | ₩38,030 | ₩36,288 | ₩37,735 | +2.47% | 123.2만 |
|---|
| 2026.09.15 | ₩37,440 | ₩37,561 | ₩36,140 | ₩36,690 | -2.00% | 118.6만 |
|---|
| 2026.09.14 | ₩37,722 | ₩39,397 | ₩37,494 | ₩37,521 | -0.53% | 108.2만 |
|---|
| 2026.09.11 | ₩38,807 | ₩39,209 | ₩37,829 | ₩38,003 | -2.07% | 65.3만 |
|---|
| 2026.09.10 | ₩37,333 | ₩39,933 | ₩37,279 | ₩38,231 | +2.40% | 108.8만 |
|---|
| 2026.09.09 | ₩36,743 | ₩38,526 | ₩35,980 | ₩37,775 | +2.81% | 171.7만 |
|---|
| 2026.09.08 | ₩37,132 | ₩38,124 | ₩36,784 | ₩36,851 | -0.76% | 131.6만 |
|---|
| 2026.09.04 | ₩37,842 | ₩38,552 | ₩37,266 | ₩37,695 | -0.39% | 83.5만 |
|---|
| 2026.09.03 | ₩37,159 | ₩38,043 | ₩36,636 | ₩38,030 | +2.34% | 115만 |
|---|
| 2026.09.02 | ₩37,775 | ₩38,311 | ₩36,851 | ₩37,186 | -1.56% | 113.8만 |
|---|
| 2026.09.01 | ₩37,239 | ₩38,485 | ₩37,052 | ₩37,856 | +1.66% | 145.1만 |
|---|
| 2026.08.31 | ₩37,882 | ₩38,258 | ₩36,837 | ₩36,931 | -2.51% | 207.6만 |
|---|
| 2026.08.28 | ₩40,402 | ₩40,670 | ₩38,030 | ₩38,258 | -5.31% | 122.6만 |
|---|
| 2026.08.27 | ₩40,388 | ₩40,938 | ₩39,383 | ₩40,495 | +0.27% | 132.3만 |
|---|
| 2026.08.26 | ₩40,402 | ₩44,046 | ₩40,214 | ₩40,978 | +1.43% | 202.9만 |
|---|
| 2026.08.25 | ₩38,700 | ₩40,093 | ₩38,298 | ₩40,026 | +3.43% | 191.1만 |
|---|
| 2026.08.24 | ₩37,387 | ₩38,794 | ₩37,186 | ₩38,485 | +2.94% | 143.9만 |
|---|
| 2026.08.21 | ₩36,408 | ₩37,306 | ₩35,671 | ₩37,279 | +2.39% | 111.2만 |
|---|
| 2026.08.20 | ₩36,181 | ₩37,279 | ₩35,819 | ₩36,140 | -0.11% | 125.2만 |
|---|
| 2026.08.19 | ₩37,212 | ₩39,196 | ₩36,328 | ₩36,663 | -1.48% | 224.4만 |
|---|
| 2026.08.18 | ₩39,772 | ₩40,509 | ₩36,757 | ₩36,797 | -7.48% | 391.9만 |
|---|
| 2026.08.17 | ₩40,817 | ₩41,286 | ₩39,745 | ₩40,201 | -1.51% | 146.8만 |
|---|
| 2026.08.14 | ₩40,335 | ₩41,728 | ₩39,946 | ₩41,313 | +2.43% | 110.4만 |
|---|
| 2026.08.13 | ₩42,278 | ₩42,814 | ₩40,335 | ₩40,522 | -4.15% | 116.1만 |
|---|
| 2026.08.12 | ₩41,460 | ₩43,082 | ₩41,165 | ₩42,479 | +2.46% | 143.8만 |
|---|
| 2026.08.11 | ₩42,465 | ₩43,350 | ₩41,433 | ₩41,675 | -1.86% | 124.1만 |
|---|
| 2026.08.10 | ₩42,438 | ₩43,202 | ₩41,889 | ₩42,586 | +0.35% | 127.9만 |
|---|
| 2026.08.07 | ₩40,576 | ₩42,385 | ₩40,576 | ₩42,251 | +4.13% | 124.6만 |
|---|
| 2026.08.06 | ₩43,108 | ₩43,108 | ₩40,737 | ₩41,165 | -4.51% | 160.1만 |
|---|
| 2026.08.05 | ₩42,706 | ₩44,154 | ₩42,130 | ₩43,202 | +1.16% | 262.1만 |
|---|
| 2026.08.04 | ₩41,313 | ₩42,546 | ₩40,656 | ₩42,438 | +2.72% | 190.8만 |
|---|
| 2026.08.03 | ₩39,531 | ₩41,809 | ₩39,531 | ₩40,991 | +3.69% | 342.5만 |
|---|
| 2026.07.31 | ₩38,177 | ₩39,772 | ₩37,789 | ₩39,691 | +3.97% | 218.2만 |
|---|
| 2026.07.30 | ₩36,944 | ₩39,075 | ₩35,671 | ₩37,708 | +2.07% | 343.3만 |
|---|
| 2026.07.29 | ₩44,113 | ₩44,221 | ₩36,288 | ₩36,650 | -16.92% | 792.8만 |
|---|
| 2026.07.28 | ₩43,577 | ₩44,716 | ₩42,626 | ₩43,805 | +0.52% | 434.5만 |
|---|
| 2026.07.27 | ₩45,896 | ₩45,896 | ₩42,974 | ₩43,551 | -5.11% | 498.3만 |
|---|
| 2026.07.24 | ₩46,311 | ₩47,289 | ₩45,963 | ₩46,244 | -0.14% | 230.1만 |
|---|
| 2026.07.23 | ₩46,525 | ₩46,793 | ₩45,386 | ₩45,574 | -2.04% | 198.8만 |
|---|
| 2026.07.22 | ₩47,825 | ₩48,013 | ₩46,418 | ₩46,606 | -2.55% | 141.3만 |
|---|
| 2026.07.21 | ₩46,137 | ₩47,772 | ₩45,882 | ₩47,718 | +3.43% | 277.1만 |
|---|
| 2026.07.20 | ₩46,525 | ₩46,767 | ₩45,373 | ₩46,137 | -0.84% | 161.5만 |
|---|
| 2026.07.17 | ₩44,368 | ₩46,552 | ₩43,832 | ₩46,231 | +4.20% | 275.5만 |
|---|
| 2026.07.16 | ₩44,127 | ₩45,587 | ₩43,242 | ₩45,038 | +2.06% | 423.8만 |
|---|
| 2026.07.15 | ₩42,559 | ₩44,891 | ₩41,541 | ₩43,242 | +1.61% | 329.3만 |
|---|
| 2026.07.14 | ₩42,157 | ₩42,492 | ₩39,772 | ₩42,345 | +0.45% | 372.8만 |
|---|
| 2026.07.13 | ₩41,474 | ₩42,680 | ₩40,536 | ₩40,951 | -1.26% | 254.7만 |
|---|
| 2026.07.10 | ₩42,586 | ₩42,867 | ₩41,179 | ₩41,916 | -1.57% | 296.7만 |
|---|
| 2026.07.09 | ₩41,809 | ₩43,631 | ₩41,594 | ₩42,077 | +0.64% | 299.9만 |
|---|
| 2026.07.08 | ₩42,318 | ₩42,760 | ₩40,643 | ₩41,192 | -2.66% | 201만 |
|---|
| 2026.07.07 | ₩41,782 | ₩43,015 | ₩41,661 | ₩42,773 | +2.37% | 279.4만 |
|---|
| 2026.07.06 | ₩42,760 | ₩43,363 | ₩41,634 | ₩41,661 | -2.57% | 254.1만 |
|---|
| 2026.07.02 | ₩42,211 | ₩43,979 | ₩42,010 | ₩42,760 | +1.30% | 446.3만 |
|---|
| 2026.07.01 | ₩39,571 | ₩42,010 | ₩38,633 | ₩41,876 | +5.82% | 349.7만 |
|---|
| 2026.06.30 | ₩37,132 | ₩39,825 | ₩36,998 | ₩39,571 | +6.57% | 352.2만 |
|---|
| 2026.06.29 | ₩36,422 | ₩37,159 | ₩35,390 | ₩37,105 | +1.88% | 245.6만 |
|---|
| 2026.06.26 | ₩34,881 | ₩37,052 | ₩34,747 | ₩36,743 | +5.34% | 1568.9만 |
|---|
| 2026.06.25 | ₩33,996 | ₩35,310 | ₩33,635 | ₩35,162 | +3.43% | 369.4만 |
|---|
| 2026.06.24 | ₩33,005 | ₩33,514 | ₩32,201 | ₩33,447 | +1.34% | 288.5만 |
|---|
| 2026.06.23 | ₩33,527 | ₩33,903 | ₩31,718 | ₩32,884 | -1.92% | 298.2만 |
|---|
| 2026.06.22 | ₩33,554 | ₩34,063 | ₩33,152 | ₩33,782 | +0.68% | 249.3만 |
|---|
| 2026.06.18 | ₩32,000 | ₩33,393 | ₩31,879 | ₩33,326 | +4.15% | 307.7만 |
|---|
| 2026.06.17 | ₩33,353 | ₩33,353 | ₩31,397 | ₩31,490 | -5.58% | 321.4만 |
|---|
| 2026.06.16 | ₩33,581 | ₩34,171 | ₩33,192 | ₩33,487 | -0.28% | 238.4만 |
|---|
| 2026.06.15 | ₩33,219 | ₩33,514 | ₩32,442 | ₩33,487 | +0.81% | 247.4만 |
|---|
| 2026.06.12 | ₩33,474 | ₩33,755 | ₩32,897 | ₩32,964 | -1.52% | 189.8만 |
|---|
| 2026.06.11 | ₩32,268 | ₩33,621 | ₩32,013 | ₩33,353 | +3.36% | 261.1만 |
|---|
| 2026.06.10 | ₩34,211 | ₩35,015 | ₩31,866 | ₩32,040 | -6.35% | 180.6만 |
|---|
| 2026.06.09 | ₩33,983 | ₩34,412 | ₩33,715 | ₩34,171 | +0.55% | 272.6만 |
|---|
| 2026.06.08 | ₩32,804 | ₩34,224 | ₩32,549 | ₩33,929 | +3.43% | 138만 |
|---|
| 2026.06.05 | ₩33,970 | ₩34,345 | ₩32,603 | ₩32,804 | -3.43% | 251만 |
|---|
| 2026.06.04 | ₩34,680 | ₩35,966 | ₩33,608 | ₩33,782 | -2.59% | 392.5만 |
|---|
| 2026.06.03 | ₩34,184 | ₩35,068 | ₩33,889 | ₩34,479 | +0.86% | 312.8만 |
|---|
| 2026.06.02 | ₩31,584 | ₩33,286 | ₩31,423 | ₩32,723 | +3.61% | 231.9만 |
|---|
| 2026.06.01 | ₩30,780 | ₩32,093 | ₩30,365 | ₩31,236 | +1.48% | 206.6만 |
|---|
| 2026.05.29 | ₩31,410 | ₩31,959 | ₩30,914 | ₩31,088 | -1.02% | 276.3만 |
|---|
| 2026.05.28 | ₩32,201 | ₩32,455 | ₩31,557 | ₩31,839 | -1.12% | 171.8만 |
|---|
| 2026.05.27 | ₩31,557 | ₩32,469 | ₩31,557 | ₩32,281 | +2.29% | 144.5만 |
|---|
| 2026.05.26 | ₩30,914 | ₩31,772 | ₩30,204 | ₩31,477 | +1.82% | 262.2만 |
|---|
| 2026.05.22 | ₩30,914 | ₩31,624 | ₩30,526 | ₩31,062 | +0.48% | 255.2만 |
|---|
| 2026.05.21 | ₩31,959 | ₩32,227 | ₩30,057 | ₩30,847 | -3.48% | 462.1만 |
|---|
| 2026.05.20 | ₩33,393 | ₩33,755 | ₩32,134 | ₩32,254 | -3.41% | 154만 |
|---|
| 2026.05.19 | ₩33,460 | ₩34,037 | ₩32,080 | ₩33,393 | -0.20% | 293.5만 |
|---|
| 2026.05.18 | ₩34,586 | ₩34,908 | ₩33,862 | ₩33,916 | -1.94% | 191만 |
|---|
| 2026.05.15 | ₩35,457 | ₩35,551 | ₩34,318 | ₩34,586 | -2.46% | 122.2만 |
|---|
| 2026.05.14 | ₩36,449 | ₩36,944 | ₩35,832 | ₩35,913 | -1.47% | 223.4만 |
|---|
| 2026.05.13 | ₩34,881 | ₩37,186 | ₩34,841 | ₩36,382 | +4.30% | 327만 |
|---|
| 2026.05.12 | ₩33,594 | ₩35,444 | ₩32,763 | ₩34,867 | +3.79% | 297.6만 |
|---|
| 2026.05.11 | ₩33,688 | ₩34,425 | ₩33,434 | ₩33,514 | -0.52% | 170.7만 |
|---|
| 2026.05.08 | ₩32,978 | ₩34,144 | ₩32,978 | ₩33,742 | +2.32% | 181.2만 |
|---|
| 2026.05.07 | ₩33,661 | ₩33,996 | ₩32,616 | ₩32,777 | -2.63% | 226.8만 |
|---|
| 2026.05.06 | ₩33,862 | ₩34,934 | ₩33,809 | ₩33,903 | +0.12% | 261.1만 |
|---|
| 2026.05.05 | ₩36,851 | ₩37,387 | ₩33,836 | ₩33,862 | -8.11% | 332.3만 |
|---|
| 2026.05.04 | ₩39,370 | ₩40,469 | ₩36,958 | ₩37,105 | -5.75% | 418.2만 |
|---|
| 2026.05.01 | ₩34,559 | ₩37,467 | ₩34,465 | ₩37,320 | +7.99% | 524.7만 |
|---|
| 2026.04.30 | ₩36,355 | ₩37,132 | ₩28,944 | ₩34,707 | -4.53% | 1093.4만 |
|---|
| 2026.04.29 | ₩36,958 | ₩38,284 | ₩36,248 | ₩37,869 | +2.47% | 398.9만 |
|---|
| 2026.04.28 | ₩38,083 | ₩38,177 | ₩36,837 | ₩36,958 | -2.96% | 261.3만 |
|---|
| 2026.04.27 | ₩36,676 | ₩38,150 | ₩36,529 | ₩37,722 | +2.85% | 227.8만 |
|---|
| 2026.04.24 | ₩35,819 | ₩37,145 | ₩34,666 | ₩36,690 | +2.43% | 296.2만 |
|---|
| 2026.04.23 | ₩37,373 | ₩37,561 | ₩36,154 | ₩36,636 | -1.97% | 198.3만 |
|---|
| 2026.04.22 | ₩37,052 | ₩37,748 | ₩36,837 | ₩37,534 | +1.30% | 252.2만 |
|---|
| 2026.04.21 | ₩37,588 | ₩37,882 | ₩36,690 | ₩36,770 | -2.17% | 171만 |
|---|
| 2026.04.20 | ₩35,926 | ₩37,346 | ₩35,926 | ₩37,306 | +3.84% | 345.8만 |
|---|
| 2026.04.17 | ₩36,181 | ₩37,346 | ₩35,859 | ₩36,181 | 0.00% | 355만 |
|---|
| 2026.04.16 | ₩35,524 | ₩36,194 | ₩35,028 | ₩36,033 | +1.43% | 262만 |
|---|
| 2026.04.15 | ₩35,591 | ₩35,712 | ₩35,135 | ₩35,658 | +0.19% | 205만 |
|---|
| 2026.04.14 | ₩35,618 | ₩36,207 | ₩35,095 | ₩35,591 | -0.08% | 241.1만 |
|---|
| 2026.04.13 | ₩34,774 | ₩35,604 | ₩34,171 | ₩35,578 | +2.31% | 242.4만 |
|---|
| 2026.04.10 | ₩36,449 | ₩36,784 | ₩34,599 | ₩34,760 | -4.63% | 253.7만 |
|---|
| 2026.04.09 | ₩35,671 | ₩37,507 | ₩35,296 | ₩36,449 | +2.18% | 388.8만 |
|---|
| 2026.04.08 | ₩35,390 | ₩35,457 | ₩34,077 | ₩35,256 | -0.38% | 336.9만 |
|---|
| 2026.04.07 | ₩33,514 | ₩34,238 | ₩32,817 | ₩34,023 | +1.52% | 201.3만 |
|---|
| 2026.04.06 | ₩32,080 | ₩33,728 | ₩31,799 | ₩33,380 | +4.05% | 391.8만 |
|---|
| 2026.04.02 | ₩30,459 | ₩32,696 | ₩30,298 | ₩32,107 | +5.41% | 297.7만 |
|---|
| 2026.04.01 | ₩31,343 | ₩32,763 | ₩31,343 | ₩31,718 | +1.20% | 277.2만 |
|---|
| 2026.03.31 | ₩30,794 | ₩31,799 | ₩30,619 | ₩31,343 | +1.78% | 185.3만 |
|---|
| 2026.03.30 | ₩30,700 | ₩31,356 | ₩30,271 | ₩30,593 | -0.35% | 255.3만 |
|---|
| 2026.03.27 | ₩31,906 | ₩32,160 | ₩30,191 | ₩30,700 | -3.78% | 339.1만 |
|---|
| 2026.03.26 | ₩32,294 | ₩32,857 | ₩31,356 | ₩31,959 | -1.04% | 278.2만 |
|---|
| 2026.03.25 | ₩30,405 | ₩32,589 | ₩30,083 | ₩32,576 | +7.14% | 327.9만 |
|---|
| 2026.03.24 | ₩30,901 | ₩30,901 | ₩28,958 | ₩30,405 | -1.60% | 320.3만 |
|---|
| 2026.03.23 | ₩30,767 | ₩31,370 | ₩30,472 | ₩31,062 | +0.96% | 350.4만 |
|---|
| 2026.03.20 | ₩31,062 | ₩31,531 | ₩30,231 | ₩30,459 | -1.94% | 375.5만 |
|---|
| 2026.03.19 | ₩31,088 | ₩31,758 | ₩30,325 | ₩30,767 | -1.03% | 187.4만 |
|---|
| 2026.03.18 | ₩31,276 | ₩31,839 | ₩30,928 | ₩31,088 | -0.60% | 201.1만 |
|---|
| 2026.03.17 | ₩30,284 | ₩33,045 | ₩30,284 | ₩31,799 | +5.00% | 340.4만 |
|---|
| 2026.03.16 | ₩31,222 | ₩31,799 | ₩30,204 | ₩30,539 | -2.19% | 330.9만 |
|---|
| 2026.03.13 | ₩32,361 | ₩32,777 | ₩31,450 | ₩31,517 | -2.61% | 277.1만 |
|---|
| 2026.03.12 | ₩31,986 | ₩33,567 | ₩31,624 | ₩32,361 | +1.17% | 434.1만 |
|---|
| 2026.03.11 | ₩33,635 | ₩33,661 | ₩31,691 | ₩32,013 | -4.82% | 250.4만 |
|---|
| 2026.03.10 | ₩33,474 | ₩33,769 | ₩32,522 | ₩33,688 | +0.64% | 300.8만 |
|---|
| 2026.03.09 | ₩33,648 | ₩33,675 | ₩32,268 | ₩33,112 | -1.59% | 348.7만 |
|---|
| 2026.03.06 | ₩33,139 | ₩34,506 | ₩32,428 | ₩34,331 | +3.60% | 444.5만 |
|---|
| 2026.03.05 | ₩31,598 | ₩33,340 | ₩31,584 | ₩33,045 | +4.58% | 338만 |
|---|
| 2026.03.04 | ₩30,901 | ₩32,402 | ₩29,963 | ₩32,254 | +4.38% | 273.2만 |
|---|
| 2026.03.03 | ₩30,606 | ₩30,995 | ₩29,092 | ₩30,807 | +0.66% | 342.9만 |
|---|
| 2026.03.02 | ₩31,169 | ₩31,946 | ₩30,057 | ₩31,410 | +0.77% | 384.5만 |
|---|
| 2026.02.27 | ₩29,614 | ₩31,557 | ₩29,105 | ₩31,410 | +6.06% | 637.3만 |
|---|
| 2026.02.26 | ₩28,435 | ₩29,896 | ₩27,980 | ₩29,869 | +5.04% | 590.7만 |
|---|
| 2026.02.25 | ₩27,216 | ₩29,454 | ₩27,216 | ₩27,926 | +2.61% | 1169.6만 |
|---|
| 2026.02.24 | ₩23,303 | ₩23,450 | ₩22,084 | ₩23,008 | -1.27% | 340.8만 |
|---|
| 2026.02.23 | ₩22,311 | ₩23,491 | ₩22,017 | ₩23,290 | +4.38% | 322만 |
|---|
| 2026.02.20 | ₩22,660 | ₩22,821 | ₩21,762 | ₩22,499 | -0.71% | 187.8만 |
|---|
| 2026.02.19 | ₩22,767 | ₩22,955 | ₩22,204 | ₩22,593 | -0.77% | 278.9만 |
|---|
| 2026.02.18 | ₩22,097 | ₩22,847 | ₩22,070 | ₩22,687 | +2.67% | 239만 |
|---|
| 2026.02.17 | ₩22,646 | ₩22,713 | ₩21,749 | ₩22,003 | -2.84% | 252만 |
|---|
| 2026.02.13 | ₩21,387 | ₩22,928 | ₩21,239 | ₩22,472 | +5.08% | 415.2만 |
|---|
| 2026.02.12 | ₩20,717 | ₩21,534 | ₩20,556 | ₩21,293 | +2.78% | 529.6만 |
|---|
| 2026.02.11 | ₩18,090 | ₩21,172 | ₩17,822 | ₩20,811 | +15.04% | 1130.3만 |
|---|
| 2026.02.10 | ₩18,278 | ₩19,001 | ₩18,037 | ₩18,305 | +0.15% | 337만 |
|---|
| 2026.02.09 | ₩17,903 | ₩18,197 | ₩17,300 | ₩18,077 | +0.97% | 352만 |
|---|
| 2026.02.06 | ₩17,876 | ₩18,331 | ₩17,447 | ₩17,916 | +0.22% | 293만 |
|---|
| 2026.02.05 | ₩18,318 | ₩18,465 | ₩17,380 | ₩17,996 | -1.76% | 345만 |
|---|
| 2026.02.04 | ₩18,331 | ₩18,666 | ₩17,983 | ₩18,157 | -0.95% | 441.4만 |
|---|
| 2026.02.03 | ₩17,434 | ₩18,506 | ₩17,407 | ₩18,331 | +5.15% | 283.6만 |
|---|
| 2026.02.02 | ₩17,943 | ₩18,184 | ₩17,380 | ₩17,702 | -1.34% | 404만 |
|---|
| 2026.01.30 | ₩17,581 | ₩18,318 | ₩17,420 | ₩18,010 | +2.44% | 347.8만 |
|---|
| 2026.01.29 | ₩18,010 | ₩18,238 | ₩17,340 | ₩17,487 | -2.90% | 321만 |
|---|
| 2026.01.28 | ₩18,117 | ₩18,318 | ₩17,648 | ₩18,010 | -0.59% | 335만 |
|---|
| 2026.01.27 | ₩20,154 | ₩20,248 | ₩17,675 | ₩18,063 | -10.37% | 316.5만 |
|---|
| 2026.01.26 | ₩20,368 | ₩20,636 | ₩20,100 | ₩20,409 | +0.20% | 241.8만 |
|---|
| 2026.01.23 | ₩19,953 | ₩20,690 | ₩19,631 | ₩20,409 | +2.28% | 273.4만 |
|---|
| 2026.01.22 | ₩18,559 | ₩21,159 | ₩18,506 | ₩20,301 | +9.39% | 686.4만 |
|---|
| 2026.01.21 | ₩19,095 | ₩19,618 | ₩18,331 | ₩19,202 | +0.56% | 546.2만 |
|---|
| 2026.01.20 | ₩16,509 | ₩20,100 | ₩16,509 | ₩19,082 | +15.58% | 1136.4만 |
|---|
| 2026.01.16 | ₩15,893 | ₩16,040 | ₩15,491 | ₩15,651 | -1.52% | 258.6만 |
|---|
| 2026.01.15 | ₩15,651 | ₩16,067 | ₩15,316 | ₩15,960 | +1.97% | 263.7만 |
|---|
| 2026.01.14 | ₩16,737 | ₩16,804 | ₩15,544 | ₩15,718 | -6.08% | 416.7만 |
|---|
| 2026.01.13 | ₩17,836 | ₩17,836 | ₩16,737 | ₩16,817 | -5.71% | 328.3만 |
|---|
| 2026.01.12 | ₩18,077 | ₩18,224 | ₩17,407 | ₩17,728 | -1.93% | 222.9만 |
|---|
| 2026.01.09 | ₩17,983 | ₩18,559 | ₩17,353 | ₩18,130 | +0.82% | 265.5만 |
|---|
| 2026.01.08 | ₩18,264 | ₩18,345 | ₩17,219 | ₩18,023 | -1.32% | 360만 |
|---|
| 2026.01.07 | ₩19,832 | ₩19,913 | ₩18,305 | ₩18,372 | -7.36% | 240.2만 |
|---|
| 2026.01.06 | ₩19,202 | ₩20,087 | ₩19,135 | ₩19,913 | +3.70% | 341.4만 |
|---|
| 2026.01.05 | ₩19,162 | ₩19,202 | ₩17,983 | ₩19,135 | -0.14% | 286.4만 |
|---|
| 2026.01.02 | ₩19,162 | ₩19,417 | ₩18,559 | ₩19,149 | -0.07% | 206.6만 |
|---|
| 2025.12.31 | ₩19,511 | ₩19,564 | ₩18,975 | ₩19,015 | -2.54% | 261.3만 |
|---|
| 2025.12.30 | ₩19,403 | ₩19,752 | ₩19,243 | ₩19,578 | +0.90% | 211.2만 |
|---|
| 2025.12.29 | ₩19,631 | ₩19,712 | ₩19,283 | ₩19,430 | -1.02% | 188.9만 |
|---|
| 2025.12.26 | ₩19,202 | ₩19,779 | ₩18,961 | ₩19,685 | +2.51% | 180.8만 |
|---|
| 2025.12.24 | ₩18,921 | ₩19,283 | ₩18,827 | ₩19,162 | +1.27% | 157.9만 |
|---|
| 2025.12.23 | ₩19,336 | ₩19,497 | ₩18,854 | ₩18,894 | -2.29% | 238.5만 |
|---|
| 2025.12.22 | ₩19,229 | ₩20,073 | ₩19,202 | ₩19,377 | +0.77% | 307.9만 |
|---|
| 2025.12.19 | ₩19,149 | ₩19,457 | ₩19,055 | ₩19,310 | +0.84% | 319.1만 |
|---|
| 2025.12.18 | ₩19,403 | ₩19,484 | ₩18,693 | ₩19,336 | -0.35% | 251.1만 |
|---|
| 2025.12.17 | ₩19,363 | ₩20,020 | ₩19,256 | ₩19,470 | +0.55% | 268.4만 |
|---|
| 2025.12.16 | ₩19,095 | ₩19,645 | ₩18,921 | ₩19,336 | +1.26% | 413만 |
|---|
| 2025.12.15 | ₩19,377 | ₩19,537 | ₩18,747 | ₩19,055 | -1.66% | 232.6만 |
|---|
| 2025.12.12 | ₩19,604 | ₩19,698 | ₩18,961 | ₩19,135 | -2.39% | 206.9만 |
|---|
| 2025.12.11 | ₩18,291 | ₩19,390 | ₩18,224 | ₩19,363 | +5.86% | 464.5만 |
|---|
| 2025.12.10 | ₩18,640 | ₩19,109 | ₩18,345 | ₩18,425 | -1.15% | 209.6만 |
|---|
| 2025.12.09 | ₩18,774 | ₩19,149 | ₩18,506 | ₩18,774 | 0.00% | 252.3만 |
|---|
| 2025.12.08 | ₩20,623 | ₩20,677 | ₩18,492 | ₩18,760 | -9.03% | 298.4만 |
|---|
| 2025.12.05 | ₩19,658 | ₩20,837 | ₩19,028 | ₩20,730 | +5.45% | 459.4만 |
|---|
| 2025.12.04 | ₩19,738 | ₩19,913 | ₩18,774 | ₩19,618 | -0.61% | 422만 |
|---|
| 2025.12.03 | ₩17,273 | ₩20,114 | ₩16,924 | ₩19,685 | +13.96% | 1551.2만 |
|---|
| 2025.12.02 | ₩22,553 | ₩22,620 | ₩21,789 | ₩22,097 | -2.02% | 154.9만 |
|---|
| 2025.12.01 | ₩22,928 | ₩23,383 | ₩22,472 | ₩22,566 | -1.58% | 165.2만 |
|---|
| 2025.11.28 | ₩22,901 | ₩23,223 | ₩22,620 | ₩23,048 | +0.64% | 64.2만 |
|---|
| 2025.11.26 | ₩22,204 | ₩23,558 | ₩22,017 | ₩22,981 | +3.50% | 294.3만 |
|---|
| 2025.11.25 | ₩20,837 | ₩22,244 | ₩20,690 | ₩22,204 | +6.56% | 321.8만 |
|---|
| 2025.11.24 | ₩20,650 | ₩20,878 | ₩20,087 | ₩20,824 | +0.84% | 364.7만 |
|---|
| 2025.11.21 | ₩19,216 | ₩21,079 | ₩19,202 | ₩20,342 | +5.86% | 415.9만 |
|---|
| 2025.11.20 | ₩19,310 | ₩19,712 | ₩19,216 | ₩19,243 | -0.35% | 236만 |
|---|
| 2025.11.19 | ₩20,100 | ₩20,234 | ₩19,162 | ₩19,216 | -4.40% | 248.9만 |
|---|
| 2025.11.18 | ₩20,971 | ₩20,971 | ₩20,020 | ₩20,114 | -4.09% | 351.9만 |
|---|
| 2025.11.17 | ₩21,467 | ₩21,668 | ₩20,703 | ₩20,971 | -2.31% | 218.6만 |
|---|
| 2025.11.14 | ₩21,333 | ₩21,708 | ₩21,012 | ₩21,467 | +0.63% | 271.6만 |
|---|
| 2025.11.13 | ₩23,048 | ₩23,182 | ₩21,427 | ₩21,548 | -6.51% | 249.5만 |
|---|
| 2025.11.12 | ₩24,388 | ₩24,442 | ₩23,223 | ₩23,330 | -4.34% | 228.4만 |
|---|
| 2025.11.11 | ₩24,375 | ₩24,924 | ₩24,094 | ₩24,442 | +0.27% | 222.3만 |
|---|
| 2025.11.10 | ₩25,715 | ₩25,889 | ₩24,147 | ₩24,348 | -5.32% | 252.3만 |
|---|
| 2025.11.07 | ₩26,465 | ₩26,827 | ₩25,407 | ₩26,144 | -1.22% | 367만 |
|---|
| 2025.11.06 | ₩25,460 | ₩27,792 | ₩24,549 | ₩27,149 | +6.63% | 574만 |
|---|
| 2025.11.05 | ₩27,444 | ₩28,623 | ₩27,176 | ₩27,712 | +0.98% | 302.7만 |
|---|
| 2025.11.04 | ₩28,207 | ₩28,757 | ₩27,618 | ₩27,685 | -1.85% | 132.1만 |
|---|
| 2025.11.03 | ₩28,743 | ₩28,931 | ₩27,671 | ₩28,556 | -0.65% | 162.7만 |
|---|
| 2025.10.31 | ₩29,025 | ₩29,253 | ₩28,449 | ₩28,810 | -0.74% | 137.5만 |
|---|
| 2025.10.30 | ₩30,485 | ₩30,794 | ₩29,132 | ₩29,212 | -4.18% | 166.8만 |
|---|
| 2025.10.29 | ₩30,981 | ₩31,852 | ₩30,700 | ₩30,834 | -0.48% | 193.4만 |
|---|
| 2025.10.28 | ₩31,062 | ₩31,624 | ₩30,271 | ₩31,048 | -0.04% | 251.7만 |
|---|
| 2025.10.27 | ₩31,303 | ₩31,624 | ₩30,405 | ₩30,753 | -1.76% | 605.1만 |
|---|
| 2025.10.24 | ₩31,745 | ₩32,241 | ₩31,249 | ₩31,343 | -1.27% | 140만 |
|---|
| 2025.10.23 | ₩31,343 | ₩32,227 | ₩31,062 | ₩31,490 | +0.47% | 149.9만 |
|---|
| 2025.10.22 | ₩31,383 | ₩32,241 | ₩31,115 | ₩31,437 | +0.17% | 207.1만 |
|---|
| 2025.10.21 | ₩31,933 | ₩32,107 | ₩31,477 | ₩31,504 | -1.34% | 177만 |
|---|
| 2025.10.20 | ₩32,750 | ₩32,951 | ₩32,026 | ₩32,107 | -1.96% | 151.8만 |
|---|
| 2025.10.17 | ₩33,139 | ₩33,232 | ₩32,227 | ₩32,388 | -2.26% | 123.2만 |
|---|
| 2025.10.16 | ₩33,487 | ₩33,715 | ₩32,790 | ₩33,152 | -1.00% | 201만 |
|---|
| 2025.10.15 | ₩33,514 | ₩33,809 | ₩32,482 | ₩33,072 | -1.32% | 117.1만 |
|---|
| 2025.10.14 | ₩32,201 | ₩33,769 | ₩31,490 | ₩33,407 | +3.75% | 190.4만 |
|---|
| 2025.10.13 | ₩33,058 | ₩33,326 | ₩32,469 | ₩32,549 | -1.54% | 135.7만 |
|---|
| 2025.10.10 | ₩33,862 | ₩33,929 | ₩32,469 | ₩32,509 | -4.00% | 164만 |
|---|