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 | ₩37,873 | ₩39,398 | ₩37,873 | ₩39,130 | +3.32% | 138.4만 |
| 2026.10.08 | ₩38,608 | ₩38,876 | ₩37,980 | ₩38,100 | -1.32% | 130.1만 |
| 2026.10.07 | ₩38,582 | ₩39,679 | ₩38,341 | ₩39,103 | +1.35% | 165.2만 |
| 2026.10.06 | ₩38,582 | ₩39,143 | ₩38,033 | ₩38,849 | +0.69% | 141.8만 |
| 2026.10.05 | ₩37,886 | ₩38,689 | ₩37,230 | ₩38,622 | +1.94% | 243.1만 |
| 2026.10.02 | ₩36,481 | ₩37,886 | ₩35,799 | ₩37,538 | +2.90% | 144.4만 |
| 2026.10.01 | ₩36,655 | ₩37,110 | ₩35,745 | ₩36,026 | -1.72% | 118만 |
| 2026.09.30 | ₩37,699 | ₩37,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,789 |
| -2.41% |
| 136.6만 |
| 2026.09.29 | ₩37,404 | ₩37,792 | ₩36,655 | ₩37,511 | +0.29% | 92.1만 |
|---|
| 2026.09.28 | ₩36,548 | ₩37,525 | ₩36,120 | ₩37,337 | +2.16% | 112.1만 |
|---|
| 2026.09.25 | ₩37,257 | ₩37,966 | ₩36,695 | ₩37,578 | +0.86% | 115만 |
|---|
| 2026.09.24 | ₩38,153 | ₩38,327 | ₩36,535 | ₩37,190 | -2.52% | 217.9만 |
|---|
| 2026.09.23 | ₩39,344 | ₩39,839 | ₩37,578 | ₩38,140 | -3.06% | 246.5만 |
|---|
| 2026.09.22 | ₩38,301 | ₩39,719 | ₩38,194 | ₩39,291 | +2.58% | 206.1만 |
|---|
| 2026.09.21 | ₩37,899 | ₩38,983 | ₩37,873 | ₩37,953 | +0.14% | 149.3만 |
|---|
| 2026.09.18 | ₩38,528 | ₩39,157 | ₩37,123 | ₩37,899 | -1.63% | 268.3만 |
|---|
| 2026.09.17 | ₩38,301 | ₩38,903 | ₩37,672 | ₩38,541 | +0.63% | 154.6만 |
|---|
| 2026.09.16 | ₩36,762 | ₩37,966 | ₩36,227 | ₩37,672 | +2.47% | 123.2만 |
|---|
| 2026.09.15 | ₩37,378 | ₩37,498 | ₩36,080 | ₩36,628 | -2.00% | 118.6만 |
|---|
| 2026.09.14 | ₩37,659 | ₩39,331 | ₩37,431 | ₩37,458 | -0.53% | 108.2만 |
|---|
| 2026.09.11 | ₩38,742 | ₩39,143 | ₩37,766 | ₩37,939 | -2.07% | 65.3만 |
|---|
| 2026.09.10 | ₩37,271 | ₩39,866 | ₩37,217 | ₩38,167 | +2.40% | 108.8만 |
|---|
| 2026.09.09 | ₩36,682 | ₩38,461 | ₩35,919 | ₩37,712 | +2.81% | 171.7만 |
|---|
| 2026.09.08 | ₩37,070 | ₩38,060 | ₩36,722 | ₩36,789 | -0.76% | 131.6만 |
|---|
| 2026.09.04 | ₩37,779 | ₩38,488 | ₩37,204 | ₩37,632 | -0.39% | 83.5만 |
|---|
| 2026.09.03 | ₩37,097 | ₩37,980 | ₩36,575 | ₩37,966 | +2.34% | 115만 |
|---|
| 2026.09.02 | ₩37,712 | ₩38,247 | ₩36,789 | ₩37,123 | -1.56% | 113.8만 |
|---|
| 2026.09.01 | ₩37,177 | ₩38,421 | ₩36,990 | ₩37,792 | +1.66% | 145.1만 |
|---|
| 2026.08.31 | ₩37,819 | ₩38,194 | ₩36,776 | ₩36,869 | -2.51% | 207.6만 |
|---|
| 2026.08.28 | ₩40,334 | ₩40,602 | ₩37,966 | ₩38,194 | -5.31% | 122.6만 |
|---|
| 2026.08.27 | ₩40,321 | ₩40,869 | ₩39,317 | ₩40,428 | +0.27% | 132.3만 |
|---|
| 2026.08.26 | ₩40,334 | ₩43,973 | ₩40,147 | ₩40,909 | +1.43% | 202.9만 |
|---|
| 2026.08.25 | ₩38,635 | ₩40,026 | ₩38,234 | ₩39,959 | +3.43% | 191.1만 |
|---|
| 2026.08.24 | ₩37,324 | ₩38,729 | ₩37,123 | ₩38,421 | +2.94% | 143.9만 |
|---|
| 2026.08.21 | ₩36,347 | ₩37,244 | ₩35,612 | ₩37,217 | +2.39% | 111.2만 |
|---|
| 2026.08.20 | ₩36,120 | ₩37,217 | ₩35,759 | ₩36,080 | -0.11% | 125.2만 |
|---|
| 2026.08.19 | ₩37,150 | ₩39,130 | ₩36,267 | ₩36,602 | -1.48% | 224.4만 |
|---|
| 2026.08.18 | ₩39,705 | ₩40,441 | ₩36,695 | ₩36,735 | -7.48% | 391.9만 |
|---|
| 2026.08.17 | ₩40,749 | ₩41,217 | ₩39,679 | ₩40,133 | -1.51% | 146.8만 |
|---|
| 2026.08.14 | ₩40,267 | ₩41,658 | ₩39,879 | ₩41,244 | +2.43% | 110.4만 |
|---|
| 2026.08.13 | ₩42,207 | ₩42,742 | ₩40,267 | ₩40,454 | -4.15% | 116.1만 |
|---|
| 2026.08.12 | ₩41,391 | ₩43,010 | ₩41,097 | ₩42,408 | +2.46% | 143.8만 |
|---|
| 2026.08.11 | ₩42,394 | ₩43,277 | ₩41,364 | ₩41,605 | -1.86% | 124.1만 |
|---|
| 2026.08.10 | ₩42,367 | ₩43,130 | ₩41,819 | ₩42,515 | +0.35% | 127.9만 |
|---|
| 2026.08.07 | ₩40,508 | ₩42,314 | ₩40,508 | ₩42,180 | +4.13% | 124.6만 |
|---|
| 2026.08.06 | ₩43,036 | ₩43,036 | ₩40,669 | ₩41,097 | -4.51% | 160.1만 |
|---|
| 2026.08.05 | ₩42,635 | ₩44,080 | ₩42,060 | ₩43,130 | +1.16% | 262.1만 |
|---|
| 2026.08.04 | ₩41,244 | ₩42,475 | ₩40,588 | ₩42,367 | +2.72% | 190.8만 |
|---|
| 2026.08.03 | ₩39,465 | ₩41,739 | ₩39,465 | ₩40,923 | +3.69% | 342.5만 |
|---|
| 2026.07.31 | ₩38,113 | ₩39,705 | ₩37,725 | ₩39,625 | +3.97% | 218.2만 |
|---|
| 2026.07.30 | ₩36,883 | ₩39,010 | ₩35,612 | ₩37,645 | +2.07% | 343.3만 |
|---|
| 2026.07.29 | ₩44,040 | ₩44,147 | ₩36,227 | ₩36,588 | -16.92% | 792.8만 |
|---|
| 2026.07.28 | ₩43,505 | ₩44,642 | ₩42,555 | ₩43,732 | +0.52% | 434.5만 |
|---|
| 2026.07.27 | ₩45,819 | ₩45,819 | ₩42,903 | ₩43,478 | -5.11% | 498.3만 |
|---|
| 2026.07.24 | ₩46,234 | ₩47,210 | ₩45,886 | ₩46,167 | -0.14% | 230.1만 |
|---|
| 2026.07.23 | ₩46,448 | ₩46,715 | ₩45,311 | ₩45,498 | -2.04% | 198.8만 |
|---|
| 2026.07.22 | ₩47,745 | ₩47,933 | ₩46,341 | ₩46,528 | -2.55% | 141.3만 |
|---|
| 2026.07.21 | ₩46,060 | ₩47,692 | ₩45,806 | ₩47,638 | +3.43% | 277.1만 |
|---|
| 2026.07.20 | ₩46,448 | ₩46,689 | ₩45,297 | ₩46,060 | -0.84% | 161.5만 |
|---|
| 2026.07.17 | ₩44,294 | ₩46,474 | ₩43,759 | ₩46,153 | +4.20% | 275.5만 |
|---|
| 2026.07.16 | ₩44,053 | ₩45,511 | ₩43,170 | ₩44,963 | +2.06% | 423.8만 |
|---|
| 2026.07.15 | ₩42,488 | ₩44,816 | ₩41,471 | ₩43,170 | +1.61% | 329.3만 |
|---|
| 2026.07.14 | ₩42,087 | ₩42,421 | ₩39,705 | ₩42,274 | +0.45% | 372.8만 |
|---|
| 2026.07.13 | ₩41,404 | ₩42,608 | ₩40,468 | ₩40,883 | -1.26% | 254.7만 |
|---|
| 2026.07.10 | ₩42,515 | ₩42,796 | ₩41,110 | ₩41,846 | -1.57% | 296.7만 |
|---|
| 2026.07.09 | ₩41,739 | ₩43,558 | ₩41,525 | ₩42,006 | +0.64% | 299.9만 |
|---|
| 2026.07.08 | ₩42,247 | ₩42,689 | ₩40,575 | ₩41,123 | -2.66% | 201만 |
|---|
| 2026.07.07 | ₩41,712 | ₩42,943 | ₩41,592 | ₩42,702 | +2.37% | 279.4만 |
|---|
| 2026.07.06 | ₩42,689 | ₩43,291 | ₩41,565 | ₩41,592 | -2.57% | 254.1만 |
|---|
| 2026.07.02 | ₩42,140 | ₩43,906 | ₩41,939 | ₩42,689 | +1.30% | 446.3만 |
|---|
| 2026.07.01 | ₩39,505 | ₩41,939 | ₩38,568 | ₩41,806 | +5.82% | 349.7만 |
|---|
| 2026.06.30 | ₩37,070 | ₩39,759 | ₩36,936 | ₩39,505 | +6.57% | 352.2만 |
|---|
| 2026.06.29 | ₩36,361 | ₩37,097 | ₩35,331 | ₩37,043 | +1.88% | 245.6만 |
|---|
| 2026.06.26 | ₩34,822 | ₩36,990 | ₩34,689 | ₩36,682 | +5.34% | 1568.9만 |
|---|
| 2026.06.25 | ₩33,939 | ₩35,251 | ₩33,578 | ₩35,103 | +3.43% | 369.4만 |
|---|
| 2026.06.24 | ₩32,950 | ₩33,458 | ₩32,147 | ₩33,391 | +1.34% | 288.5만 |
|---|
| 2026.06.23 | ₩33,471 | ₩33,846 | ₩31,665 | ₩32,829 | -1.92% | 298.2만 |
|---|
| 2026.06.22 | ₩33,498 | ₩34,006 | ₩33,097 | ₩33,725 | +0.68% | 249.3만 |
|---|
| 2026.06.18 | ₩31,946 | ₩33,337 | ₩31,826 | ₩33,271 | +4.15% | 307.7만 |
|---|
| 2026.06.17 | ₩33,297 | ₩33,297 | ₩31,344 | ₩31,438 | -5.58% | 321.4만 |
|---|
| 2026.06.16 | ₩33,525 | ₩34,113 | ₩33,137 | ₩33,431 | -0.28% | 238.4만 |
|---|
| 2026.06.15 | ₩33,164 | ₩33,458 | ₩32,388 | ₩33,431 | +0.81% | 247.4만 |
|---|
| 2026.06.12 | ₩33,418 | ₩33,699 | ₩32,842 | ₩32,909 | -1.52% | 189.8만 |
|---|
| 2026.06.11 | ₩32,214 | ₩33,565 | ₩31,960 | ₩33,297 | +3.36% | 261.1만 |
|---|
| 2026.06.10 | ₩34,154 | ₩34,956 | ₩31,812 | ₩31,986 | -6.35% | 180.6만 |
|---|
| 2026.06.09 | ₩33,926 | ₩34,354 | ₩33,659 | ₩34,113 | +0.55% | 272.6만 |
|---|
| 2026.06.08 | ₩32,749 | ₩34,167 | ₩32,495 | ₩33,873 | +3.43% | 138만 |
|---|
| 2026.06.05 | ₩33,913 | ₩34,287 | ₩32,548 | ₩32,749 | -3.43% | 251만 |
|---|
| 2026.06.04 | ₩34,622 | ₩35,906 | ₩33,552 | ₩33,725 | -2.59% | 392.5만 |
|---|
| 2026.06.03 | ₩34,127 | ₩35,010 | ₩33,832 | ₩34,421 | +0.86% | 312.8만 |
|---|
| 2026.06.02 | ₩31,531 | ₩33,230 | ₩31,371 | ₩32,669 | +3.61% | 231.9만 |
|---|
| 2026.06.01 | ₩30,729 | ₩32,040 | ₩30,314 | ₩31,184 | +1.48% | 206.6만 |
|---|
| 2026.05.29 | ₩31,358 | ₩31,906 | ₩30,863 | ₩31,036 | -1.02% | 276.3만 |
|---|
| 2026.05.28 | ₩32,147 | ₩32,401 | ₩31,505 | ₩31,786 | -1.12% | 171.8만 |
|---|
| 2026.05.27 | ₩31,505 | ₩32,414 | ₩31,505 | ₩32,227 | +2.29% | 144.5만 |
|---|
| 2026.05.26 | ₩30,863 | ₩31,719 | ₩30,154 | ₩31,424 | +1.82% | 262.2만 |
|---|
| 2026.05.22 | ₩30,863 | ₩31,572 | ₩30,475 | ₩31,010 | +0.48% | 255.2만 |
|---|
| 2026.05.21 | ₩31,906 | ₩32,174 | ₩30,006 | ₩30,796 | -3.48% | 462.1만 |
|---|
| 2026.05.20 | ₩33,337 | ₩33,699 | ₩32,080 | ₩32,200 | -3.41% | 154만 |
|---|
| 2026.05.19 | ₩33,404 | ₩33,980 | ₩32,026 | ₩33,337 | -0.20% | 293.5만 |
|---|
| 2026.05.18 | ₩34,528 | ₩34,849 | ₩33,806 | ₩33,859 | -1.94% | 191만 |
|---|
| 2026.05.15 | ₩35,398 | ₩35,491 | ₩34,261 | ₩34,528 | -2.46% | 122.2만 |
|---|
| 2026.05.14 | ₩36,388 | ₩36,883 | ₩35,772 | ₩35,853 | -1.47% | 223.4만 |
|---|
| 2026.05.13 | ₩34,822 | ₩37,123 | ₩34,782 | ₩36,321 | +4.30% | 327만 |
|---|
| 2026.05.12 | ₩33,538 | ₩35,384 | ₩32,709 | ₩34,809 | +3.79% | 297.6만 |
|---|
| 2026.05.11 | ₩33,632 | ₩34,368 | ₩33,378 | ₩33,458 | -0.52% | 170.7만 |
|---|
| 2026.05.08 | ₩32,923 | ₩34,087 | ₩32,923 | ₩33,685 | +2.32% | 181.2만 |
|---|
| 2026.05.07 | ₩33,605 | ₩33,939 | ₩32,562 | ₩32,722 | -2.63% | 226.8만 |
|---|
| 2026.05.06 | ₩33,806 | ₩34,876 | ₩33,752 | ₩33,846 | +0.12% | 261.1만 |
|---|
| 2026.05.05 | ₩36,789 | ₩37,324 | ₩33,779 | ₩33,806 | -8.11% | 332.3만 |
|---|
| 2026.05.04 | ₩39,304 | ₩40,401 | ₩36,896 | ₩37,043 | -5.75% | 418.2만 |
|---|
| 2026.05.01 | ₩34,501 | ₩37,404 | ₩34,408 | ₩37,257 | +7.99% | 524.7만 |
|---|
| 2026.04.30 | ₩36,294 | ₩37,070 | ₩28,896 | ₩34,649 | -4.53% | 1093.4만 |
|---|
| 2026.04.29 | ₩36,896 | ₩38,220 | ₩36,187 | ₩37,806 | +2.47% | 398.9만 |
|---|
| 2026.04.28 | ₩38,020 | ₩38,113 | ₩36,776 | ₩36,896 | -2.96% | 261.3만 |
|---|
| 2026.04.27 | ₩36,615 | ₩38,087 | ₩36,468 | ₩37,659 | +2.85% | 227.8만 |
|---|
| 2026.04.24 | ₩35,759 | ₩37,083 | ₩34,608 | ₩36,628 | +2.43% | 296.2만 |
|---|
| 2026.04.23 | ₩37,311 | ₩37,498 | ₩36,093 | ₩36,575 | -1.97% | 198.3만 |
|---|
| 2026.04.22 | ₩36,990 | ₩37,685 | ₩36,776 | ₩37,471 | +1.30% | 252.2만 |
|---|
| 2026.04.21 | ₩37,525 | ₩37,819 | ₩36,628 | ₩36,709 | -2.17% | 171만 |
|---|
| 2026.04.20 | ₩35,866 | ₩37,284 | ₩35,866 | ₩37,244 | +3.84% | 345.8만 |
|---|
| 2026.04.17 | ₩36,120 | ₩37,284 | ₩35,799 | ₩36,120 | 0.00% | 355만 |
|---|
| 2026.04.16 | ₩35,465 | ₩36,133 | ₩34,970 | ₩35,973 | +1.43% | 262만 |
|---|
| 2026.04.15 | ₩35,531 | ₩35,652 | ₩35,077 | ₩35,598 | +0.19% | 205만 |
|---|
| 2026.04.14 | ₩35,558 | ₩36,147 | ₩35,036 | ₩35,531 | -0.08% | 241.1만 |
|---|
| 2026.04.13 | ₩34,715 | ₩35,545 | ₩34,113 | ₩35,518 | +2.31% | 242.4만 |
|---|
| 2026.04.10 | ₩36,388 | ₩36,722 | ₩34,541 | ₩34,702 | -4.63% | 253.7만 |
|---|
| 2026.04.09 | ₩35,612 | ₩37,444 | ₩35,237 | ₩36,388 | +2.18% | 388.8만 |
|---|
| 2026.04.08 | ₩35,331 | ₩35,398 | ₩34,020 | ₩35,197 | -0.38% | 336.9만 |
|---|
| 2026.04.07 | ₩33,458 | ₩34,180 | ₩32,762 | ₩33,966 | +1.52% | 201.3만 |
|---|
| 2026.04.06 | ₩32,026 | ₩33,672 | ₩31,746 | ₩33,324 | +4.05% | 391.8만 |
|---|
| 2026.04.02 | ₩30,408 | ₩32,642 | ₩30,247 | ₩32,053 | +5.41% | 297.7만 |
|---|
| 2026.04.01 | ₩31,291 | ₩32,709 | ₩31,291 | ₩31,665 | +1.20% | 277.2만 |
|---|
| 2026.03.31 | ₩30,742 | ₩31,746 | ₩30,568 | ₩31,291 | +1.78% | 185.3만 |
|---|
| 2026.03.30 | ₩30,649 | ₩31,304 | ₩30,220 | ₩30,542 | -0.35% | 255.3만 |
|---|
| 2026.03.27 | ₩31,853 | ₩32,107 | ₩30,140 | ₩30,649 | -3.78% | 339.1만 |
|---|
| 2026.03.26 | ₩32,240 | ₩32,802 | ₩31,304 | ₩31,906 | -1.04% | 278.2만 |
|---|
| 2026.03.25 | ₩30,354 | ₩32,535 | ₩30,033 | ₩32,521 | +7.14% | 327.9만 |
|---|
| 2026.03.24 | ₩30,849 | ₩30,849 | ₩28,909 | ₩30,354 | -1.60% | 320.3만 |
|---|
| 2026.03.23 | ₩30,715 | ₩31,317 | ₩30,421 | ₩31,010 | +0.96% | 350.4만 |
|---|
| 2026.03.20 | ₩31,010 | ₩31,478 | ₩30,180 | ₩30,408 | -1.94% | 375.5만 |
|---|
| 2026.03.19 | ₩31,036 | ₩31,705 | ₩30,274 | ₩30,715 | -1.03% | 187.4만 |
|---|
| 2026.03.18 | ₩31,224 | ₩31,786 | ₩30,876 | ₩31,036 | -0.60% | 201.1만 |
|---|
| 2026.03.17 | ₩30,234 | ₩32,990 | ₩30,234 | ₩31,746 | +5.00% | 340.4만 |
|---|
| 2026.03.16 | ₩31,170 | ₩31,746 | ₩30,154 | ₩30,488 | -2.19% | 330.9만 |
|---|
| 2026.03.13 | ₩32,307 | ₩32,722 | ₩31,398 | ₩31,465 | -2.61% | 277.1만 |
|---|
| 2026.03.12 | ₩31,933 | ₩33,511 | ₩31,572 | ₩32,307 | +1.17% | 434.1만 |
|---|
| 2026.03.11 | ₩33,578 | ₩33,605 | ₩31,638 | ₩31,960 | -4.82% | 250.4만 |
|---|
| 2026.03.10 | ₩33,418 | ₩33,712 | ₩32,468 | ₩33,632 | +0.64% | 300.8만 |
|---|
| 2026.03.09 | ₩33,592 | ₩33,618 | ₩32,214 | ₩33,057 | -1.59% | 348.7만 |
|---|
| 2026.03.06 | ₩33,083 | ₩34,448 | ₩32,374 | ₩34,274 | +3.60% | 444.5만 |
|---|
| 2026.03.05 | ₩31,545 | ₩33,284 | ₩31,531 | ₩32,990 | +4.58% | 338만 |
|---|
| 2026.03.04 | ₩30,849 | ₩32,348 | ₩29,913 | ₩32,200 | +4.38% | 273.2만 |
|---|
| 2026.03.03 | ₩30,555 | ₩30,943 | ₩29,043 | ₩30,756 | +0.66% | 342.9만 |
|---|
| 2026.03.02 | ₩31,117 | ₩31,893 | ₩30,006 | ₩31,358 | +0.77% | 384.5만 |
|---|
| 2026.02.27 | ₩29,565 | ₩31,505 | ₩29,057 | ₩31,358 | +6.06% | 637.3만 |
|---|
| 2026.02.26 | ₩28,388 | ₩29,846 | ₩27,933 | ₩29,819 | +5.04% | 590.7만 |
|---|
| 2026.02.25 | ₩27,170 | ₩29,404 | ₩27,170 | ₩27,879 | +2.61% | 1169.6만 |
|---|
| 2026.02.24 | ₩23,264 | ₩23,411 | ₩22,047 | ₩22,970 | -1.27% | 340.8만 |
|---|
| 2026.02.23 | ₩22,274 | ₩23,451 | ₩21,980 | ₩23,251 | +4.38% | 322만 |
|---|
| 2026.02.20 | ₩22,622 | ₩22,782 | ₩21,726 | ₩22,461 | -0.71% | 187.8만 |
|---|
| 2026.02.19 | ₩22,729 | ₩22,916 | ₩22,167 | ₩22,555 | -0.77% | 278.9만 |
|---|
| 2026.02.18 | ₩22,060 | ₩22,809 | ₩22,033 | ₩22,649 | +2.67% | 239만 |
|---|
| 2026.02.17 | ₩22,608 | ₩22,675 | ₩21,712 | ₩21,966 | -2.84% | 252만 |
|---|
| 2026.02.13 | ₩21,351 | ₩22,889 | ₩21,204 | ₩22,435 | +5.08% | 415.2만 |
|---|
| 2026.02.12 | ₩20,682 | ₩21,498 | ₩20,522 | ₩21,257 | +2.78% | 529.6만 |
|---|
| 2026.02.11 | ₩18,060 | ₩21,137 | ₩17,792 | ₩20,776 | +15.04% | 1130.3만 |
|---|
| 2026.02.10 | ₩18,247 | ₩18,970 | ₩18,007 | ₩18,274 | +0.15% | 337만 |
|---|
| 2026.02.09 | ₩17,873 | ₩18,167 | ₩17,271 | ₩18,047 | +0.97% | 352만 |
|---|
| 2026.02.06 | ₩17,846 | ₩18,301 | ₩17,418 | ₩17,886 | +0.22% | 293만 |
|---|
| 2026.02.05 | ₩18,287 | ₩18,435 | ₩17,351 | ₩17,966 | -1.76% | 345만 |
|---|
| 2026.02.04 | ₩18,301 | ₩18,635 | ₩17,953 | ₩18,127 | -0.95% | 441.4만 |
|---|
| 2026.02.03 | ₩17,405 | ₩18,475 | ₩17,378 | ₩18,301 | +5.15% | 283.6만 |
|---|
| 2026.02.02 | ₩17,913 | ₩18,154 | ₩17,351 | ₩17,672 | -1.34% | 404만 |
|---|
| 2026.01.30 | ₩17,552 | ₩18,287 | ₩17,391 | ₩17,980 | +2.44% | 347.8만 |
|---|
| 2026.01.29 | ₩17,980 | ₩18,207 | ₩17,311 | ₩17,458 | -2.90% | 321만 |
|---|
| 2026.01.28 | ₩18,087 | ₩18,287 | ₩17,619 | ₩17,980 | -0.59% | 335만 |
|---|
| 2026.01.27 | ₩20,120 | ₩20,214 | ₩17,645 | ₩18,033 | -10.37% | 316.5만 |
|---|
| 2026.01.26 | ₩20,334 | ₩20,602 | ₩20,067 | ₩20,374 | +0.20% | 241.8만 |
|---|
| 2026.01.23 | ₩19,920 | ₩20,655 | ₩19,598 | ₩20,374 | +2.28% | 273.4만 |
|---|
| 2026.01.22 | ₩18,528 | ₩21,124 | ₩18,475 | ₩20,267 | +9.39% | 686.4만 |
|---|
| 2026.01.21 | ₩19,063 | ₩19,585 | ₩18,301 | ₩19,170 | +0.56% | 546.2만 |
|---|
| 2026.01.20 | ₩16,481 | ₩20,067 | ₩16,481 | ₩19,050 | +15.58% | 1136.4만 |
|---|
| 2026.01.16 | ₩15,866 | ₩16,013 | ₩15,465 | ₩15,625 | -1.52% | 258.6만 |
|---|
| 2026.01.15 | ₩15,625 | ₩16,040 | ₩15,291 | ₩15,933 | +1.97% | 263.7만 |
|---|
| 2026.01.14 | ₩16,709 | ₩16,776 | ₩15,518 | ₩15,692 | -6.08% | 416.7만 |
|---|
| 2026.01.13 | ₩17,806 | ₩17,806 | ₩16,709 | ₩16,789 | -5.71% | 328.3만 |
|---|
| 2026.01.12 | ₩18,047 | ₩18,194 | ₩17,378 | ₩17,699 | -1.93% | 222.9만 |
|---|
| 2026.01.09 | ₩17,953 | ₩18,528 | ₩17,324 | ₩18,100 | +0.82% | 265.5만 |
|---|
| 2026.01.08 | ₩18,234 | ₩18,314 | ₩17,190 | ₩17,993 | -1.32% | 360만 |
|---|
| 2026.01.07 | ₩19,799 | ₩19,879 | ₩18,274 | ₩18,341 | -7.36% | 240.2만 |
|---|
| 2026.01.06 | ₩19,170 | ₩20,053 | ₩19,103 | ₩19,879 | +3.70% | 341.4만 |
|---|
| 2026.01.05 | ₩19,130 | ₩19,170 | ₩17,953 | ₩19,103 | -0.14% | 286.4만 |
|---|
| 2026.01.02 | ₩19,130 | ₩19,384 | ₩18,528 | ₩19,117 | -0.07% | 206.6만 |
|---|
| 2025.12.31 | ₩19,478 | ₩19,532 | ₩18,943 | ₩18,983 | -2.54% | 261.3만 |
|---|
| 2025.12.30 | ₩19,371 | ₩19,719 | ₩19,211 | ₩19,545 | +0.90% | 211.2만 |
|---|
| 2025.12.29 | ₩19,598 | ₩19,679 | ₩19,251 | ₩19,398 | -1.02% | 188.9만 |
|---|
| 2025.12.26 | ₩19,170 | ₩19,746 | ₩18,930 | ₩19,652 | +2.51% | 180.8만 |
|---|
| 2025.12.24 | ₩18,889 | ₩19,251 | ₩18,796 | ₩19,130 | +1.27% | 157.9만 |
|---|
| 2025.12.23 | ₩19,304 | ₩19,465 | ₩18,823 | ₩18,863 | -2.29% | 238.5만 |
|---|
| 2025.12.22 | ₩19,197 | ₩20,040 | ₩19,170 | ₩19,344 | +0.77% | 307.9만 |
|---|
| 2025.12.19 | ₩19,117 | ₩19,425 | ₩19,023 | ₩19,277 | +0.84% | 319.1만 |
|---|
| 2025.12.18 | ₩19,371 | ₩19,451 | ₩18,662 | ₩19,304 | -0.35% | 251.1만 |
|---|
| 2025.12.17 | ₩19,331 | ₩19,986 | ₩19,224 | ₩19,438 | +0.55% | 268.4만 |
|---|
| 2025.12.16 | ₩19,063 | ₩19,612 | ₩18,889 | ₩19,304 | +1.26% | 413만 |
|---|
| 2025.12.15 | ₩19,344 | ₩19,505 | ₩18,716 | ₩19,023 | -1.66% | 232.6만 |
|---|
| 2025.12.12 | ₩19,572 | ₩19,665 | ₩18,930 | ₩19,103 | -2.39% | 206.9만 |
|---|
| 2025.12.11 | ₩18,261 | ₩19,358 | ₩18,194 | ₩19,331 | +5.86% | 464.5만 |
|---|
| 2025.12.10 | ₩18,609 | ₩19,077 | ₩18,314 | ₩18,394 | -1.15% | 209.6만 |
|---|
| 2025.12.09 | ₩18,742 | ₩19,117 | ₩18,475 | ₩18,742 | 0.00% | 252.3만 |
|---|
| 2025.12.08 | ₩20,588 | ₩20,642 | ₩18,461 | ₩18,729 | -9.03% | 298.4만 |
|---|
| 2025.12.05 | ₩19,625 | ₩20,802 | ₩18,996 | ₩20,695 | +5.45% | 459.4만 |
|---|
| 2025.12.04 | ₩19,705 | ₩19,879 | ₩18,742 | ₩19,585 | -0.61% | 422만 |
|---|
| 2025.12.03 | ₩17,244 | ₩20,080 | ₩16,896 | ₩19,652 | +13.96% | 1551.2만 |
|---|
| 2025.12.02 | ₩22,515 | ₩22,582 | ₩21,752 | ₩22,060 | -2.02% | 154.9만 |
|---|
| 2025.12.01 | ₩22,889 | ₩23,344 | ₩22,435 | ₩22,528 | -1.58% | 165.2만 |
|---|
| 2025.11.28 | ₩22,863 | ₩23,184 | ₩22,582 | ₩23,010 | +0.64% | 64.2만 |
|---|
| 2025.11.26 | ₩22,167 | ₩23,518 | ₩21,980 | ₩22,943 | +3.50% | 294.3만 |
|---|
| 2025.11.25 | ₩20,802 | ₩22,207 | ₩20,655 | ₩22,167 | +6.56% | 321.8만 |
|---|
| 2025.11.24 | ₩20,615 | ₩20,843 | ₩20,053 | ₩20,789 | +0.84% | 364.7만 |
|---|
| 2025.11.21 | ₩19,184 | ₩21,043 | ₩19,170 | ₩20,308 | +5.86% | 415.9만 |
|---|
| 2025.11.20 | ₩19,277 | ₩19,679 | ₩19,184 | ₩19,211 | -0.35% | 236만 |
|---|
| 2025.11.19 | ₩20,067 | ₩20,200 | ₩19,130 | ₩19,184 | -4.40% | 248.9만 |
|---|
| 2025.11.18 | ₩20,936 | ₩20,936 | ₩19,986 | ₩20,080 | -4.09% | 351.9만 |
|---|
| 2025.11.17 | ₩21,431 | ₩21,632 | ₩20,669 | ₩20,936 | -2.31% | 218.6만 |
|---|
| 2025.11.14 | ₩21,297 | ₩21,672 | ₩20,976 | ₩21,431 | +0.63% | 271.6만 |
|---|
| 2025.11.13 | ₩23,010 | ₩23,144 | ₩21,391 | ₩21,512 | -6.51% | 249.5만 |
|---|
| 2025.11.12 | ₩24,348 | ₩24,401 | ₩23,184 | ₩23,291 | -4.34% | 228.4만 |
|---|
| 2025.11.11 | ₩24,334 | ₩24,883 | ₩24,053 | ₩24,401 | +0.27% | 222.3만 |
|---|
| 2025.11.10 | ₩25,672 | ₩25,846 | ₩24,107 | ₩24,307 | -5.32% | 252.3만 |
|---|
| 2025.11.07 | ₩26,421 | ₩26,782 | ₩25,364 | ₩26,100 | -1.22% | 367만 |
|---|
| 2025.11.06 | ₩25,418 | ₩27,746 | ₩24,508 | ₩27,103 | +6.63% | 574만 |
|---|
| 2025.11.05 | ₩27,398 | ₩28,575 | ₩27,130 | ₩27,665 | +0.98% | 302.7만 |
|---|
| 2025.11.04 | ₩28,160 | ₩28,709 | ₩27,572 | ₩27,639 | -1.85% | 132.1만 |
|---|
| 2025.11.03 | ₩28,695 | ₩28,883 | ₩27,625 | ₩28,508 | -0.65% | 162.7만 |
|---|
| 2025.10.31 | ₩28,976 | ₩29,204 | ₩28,401 | ₩28,762 | -0.74% | 137.5만 |
|---|
| 2025.10.30 | ₩30,434 | ₩30,742 | ₩29,083 | ₩29,164 | -4.18% | 166.8만 |
|---|
| 2025.10.29 | ₩30,929 | ₩31,799 | ₩30,649 | ₩30,782 | -0.48% | 193.4만 |
|---|
| 2025.10.28 | ₩31,010 | ₩31,572 | ₩30,220 | ₩30,996 | -0.04% | 251.7만 |
|---|
| 2025.10.27 | ₩31,251 | ₩31,572 | ₩30,354 | ₩30,702 | -1.76% | 605.1만 |
|---|
| 2025.10.24 | ₩31,692 | ₩32,187 | ₩31,197 | ₩31,291 | -1.27% | 140만 |
|---|
| 2025.10.23 | ₩31,291 | ₩32,174 | ₩31,010 | ₩31,438 | +0.47% | 149.9만 |
|---|
| 2025.10.22 | ₩31,331 | ₩32,187 | ₩31,063 | ₩31,384 | +0.17% | 207.1만 |
|---|
| 2025.10.21 | ₩31,879 | ₩32,053 | ₩31,424 | ₩31,451 | -1.34% | 177만 |
|---|
| 2025.10.20 | ₩32,695 | ₩32,896 | ₩31,973 | ₩32,053 | -1.96% | 151.8만 |
|---|
| 2025.10.17 | ₩33,083 | ₩33,177 | ₩32,174 | ₩32,334 | -2.26% | 123.2만 |
|---|
| 2025.10.16 | ₩33,431 | ₩33,659 | ₩32,735 | ₩33,097 | -1.00% | 201만 |
|---|
| 2025.10.15 | ₩33,458 | ₩33,752 | ₩32,428 | ₩33,016 | -1.32% | 117.1만 |
|---|
| 2025.10.14 | ₩32,147 | ₩33,712 | ₩31,438 | ₩33,351 | +3.75% | 190.4만 |
|---|
| 2025.10.13 | ₩33,003 | ₩33,271 | ₩32,414 | ₩32,495 | -1.54% | 135.7만 |
|---|
| 2025.10.10 | ₩33,806 | ₩33,873 | ₩32,414 | ₩32,455 | -4.00% | 164만 |
|---|