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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩37,979 | ₩39,776 | ₩37,322 | ₩39,226 | +3.28% | 818.6만 |
| 2026.09.28–2026.10.02 | ₩36,638 | ₩37,979 | ₩35,833 | ₩37,630 | +2.71% | 603.1만 |
| 2026.09.21–2026.09.25 | ₩37,993 | ₩39,937 | ₩36,625 | ₩37,671 | -0.85% | 934.8만 |
| 2026.09.14–2026.09.18 | ₩37,751 | ₩39,427 | ₩36,169 | ₩37,993 | +0.64% | 773만 |
| 2026.09.08–2026.09.11 | ₩37,161 | ₩39,964 | ₩36,008 | ₩38,033 | +2.35% | 477.4만 |
| 2026.08.31–2026.09.04 | ₩37,912 | ₩38,583 | ₩36,665 | ₩37,724 | -0.50% | 665.1만 |
| 2026.08.24–2026.08.28 | ₩37,416 | ₩44,081 | ₩37,215 | ₩38,288 | +2.33% | 792.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,318 |
| ₩35,699 |
| ₩37,309 |
| -8.67% |
| 999.5만 |
| 2026.08.10–2026.08.14 | ₩42,472 | ₩43,384 | ₩39,977 | ₩41,345 | -2.65% | 622.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,562 | ₩44,188 | ₩39,562 | ₩42,284 | +6.88% | 1080.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,932 | ₩45,932 | ₩35,699 | ₩39,722 | -13.52% | 2287.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,562 | ₩48,051 | ₩45,409 | ₩46,280 | -0.60% | 1008.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,506 | ₩46,589 | ₩39,803 | ₩46,267 | +11.47% | 1656.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,794 | ₩43,665 | ₩40,675 | ₩41,949 | -1.97% | 1331만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,450 | ₩44,014 | ₩35,418 | ₩42,794 | +17.40% | 1393.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,580 | ₩37,081 | ₩31,743 | ₩36,772 | +9.50% | 2774.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,245 | ₩34,197 | ₩31,421 | ₩33,352 | +0.32% | 1114.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,829 | ₩35,042 | ₩31,891 | ₩32,990 | +0.49% | 1042.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,804 | ₩35,994 | ₩30,389 | ₩32,829 | +6.57% | 1394.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,938 | ₩32,494 | ₩30,228 | ₩31,113 | +0.56% | 854.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,613 | ₩34,935 | ₩30,080 | ₩31,086 | -10.19% | 1355.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,714 | ₩37,215 | ₩32,789 | ₩34,613 | +2.67% | 1140.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,401 | ₩40,500 | ₩32,642 | ₩33,768 | -14.30% | 1419.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,705 | ₩38,314 | ₩28,967 | ₩37,349 | +1.75% | 2506만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,954 | ₩37,912 | ₩34,693 | ₩36,718 | +2.13% | 1263.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,801 | ₩37,376 | ₩34,197 | ₩36,209 | +4.05% | 1305.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,105 | ₩37,537 | ₩31,824 | ₩34,787 | +8.35% | 1572.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,724 | ₩32,789 | ₩30,295 | ₩32,132 | +4.58% | 1015.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,791 | ₩32,883 | ₩28,981 | ₩30,724 | -0.22% | 1615.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,247 | ₩33,071 | ₩30,228 | ₩30,483 | -2.45% | 1435.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,674 | ₩33,795 | ₩31,475 | ₩31,542 | -6.33% | 1611.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,193 | ₩34,533 | ₩29,115 | ₩34,358 | +10.15% | 1783.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,329 | ₩31,582 | ₩22,034 | ₩31,435 | +40.78% | 3060.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,664 | ₩22,973 | ₩21,766 | ₩22,517 | -0.65% | 957.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,917 | ₩22,946 | ₩17,313 | ₩22,490 | +25.52% | 2764.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,957 | ₩18,681 | ₩17,394 | ₩17,930 | -0.15% | 1767만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,384 | ₩20,652 | ₩17,353 | ₩18,024 | -11.58% | 1562만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,522 | ₩21,175 | ₩16,522 | ₩20,424 | +23.62% | 2642.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,091 | ₩18,239 | ₩15,328 | ₩15,664 | -13.42% | 1490.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,177 | ₩20,103 | ₩17,233 | ₩18,145 | -5.38% | 1493.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,647 | ₩19,767 | ₩18,574 | ₩19,164 | -2.46% | 867.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,244 | ₩20,089 | ₩18,842 | ₩19,700 | +2.37% | 885.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,392 | ₩20,036 | ₩18,708 | ₩19,325 | -0.35% | 1484.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,639 | ₩20,693 | ₩18,239 | ₩19,150 | -7.21% | 1431.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,946 | ₩23,402 | ₩16,938 | ₩20,746 | -9.59% | 2752.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,666 | ₩23,576 | ₩20,103 | ₩23,066 | +11.62% | 1045.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,484 | ₩21,685 | ₩19,177 | ₩20,357 | -5.24% | 1471.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,735 | ₩25,909 | ₩21,028 | ₩21,484 | -16.52% | 1223.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,766 | ₩28,954 | ₩24,568 | ₩26,164 | -9.04% | 1538.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,327 | ₩31,877 | ₩28,471 | ₩28,833 | -7.96% | 1354.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,776 | ₩32,977 | ₩31,086 | ₩31,368 | -4.30% | 825.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,084 | ₩33,835 | ₩31,515 | ₩32,414 | -2.03% | 767.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,889 | ₩33,956 | ₩32,494 | ₩32,534 | -4.00% | 164만 |
|---|