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 | ₩37,972 | ₩39,501 | ₩37,972 | ₩39,233 | +3.32% | 138.4만 |
| 2026.10.08 | ₩38,710 | ₩38,978 | ₩38,079 | ₩38,200 | -1.32% | 130.1만 |
| 2026.10.07 | ₩38,683 | ₩39,783 | ₩38,441 | ₩39,206 | +1.35% | 165.2만 |
| 2026.10.06 | ₩38,683 | ₩39,246 | ₩38,133 | ₩38,951 | +0.69% | 141.8만 |
| 2026.10.05 | ₩37,985 | ₩38,790 | ₩37,328 | ₩38,723 | +1.94% | 243.1만 |
| 2026.10.02 | ₩36,577 | ₩37,985 | ₩35,893 | ₩37,637 | +2.90% | 144.4만 |
| 2026.10.01 | ₩36,751 | ₩37,207 | ₩35,839 | ₩36,121 | -1.72% | 118만 |
| 2026.09.30 | ₩37,798 | ₩37,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,885 |
| -2.41% |
| 136.6만 |
| 2026.09.29 | ₩37,502 | ₩37,891 | ₩36,751 | ₩37,610 | +0.29% | 92.1만 |
|---|
| 2026.09.28 | ₩36,644 | ₩37,623 | ₩36,215 | ₩37,435 | +2.16% | 112.1만 |
|---|
| 2026.09.25 | ₩37,355 | ₩38,066 | ₩36,792 | ₩37,677 | +0.86% | 115만 |
|---|
| 2026.09.24 | ₩38,254 | ₩38,428 | ₩36,631 | ₩37,288 | -2.52% | 217.9만 |
|---|
| 2026.09.23 | ₩39,447 | ₩39,944 | ₩37,677 | ₩38,240 | -3.06% | 246.5만 |
|---|
| 2026.09.22 | ₩38,401 | ₩39,823 | ₩38,294 | ₩39,394 | +2.58% | 206.1만 |
|---|
| 2026.09.21 | ₩37,999 | ₩39,085 | ₩37,972 | ₩38,052 | +0.14% | 149.3만 |
|---|
| 2026.09.18 | ₩38,629 | ₩39,260 | ₩37,221 | ₩37,999 | -1.63% | 268.3만 |
|---|
| 2026.09.17 | ₩38,401 | ₩39,005 | ₩37,771 | ₩38,643 | +0.63% | 154.6만 |
|---|
| 2026.09.16 | ₩36,859 | ₩38,066 | ₩36,322 | ₩37,771 | +2.47% | 123.2만 |
|---|
| 2026.09.15 | ₩37,476 | ₩37,596 | ₩36,175 | ₩36,725 | -2.00% | 118.6만 |
|---|
| 2026.09.14 | ₩37,757 | ₩39,434 | ₩37,529 | ₩37,556 | -0.53% | 108.2만 |
|---|
| 2026.09.11 | ₩38,844 | ₩39,246 | ₩37,865 | ₩38,039 | -2.07% | 65.3만 |
|---|
| 2026.09.10 | ₩37,368 | ₩39,970 | ₩37,315 | ₩38,267 | +2.40% | 108.8만 |
|---|
| 2026.09.09 | ₩36,778 | ₩38,562 | ₩36,014 | ₩37,811 | +2.81% | 171.7만 |
|---|
| 2026.09.08 | ₩37,167 | ₩38,160 | ₩36,818 | ₩36,885 | -0.76% | 131.6만 |
|---|
| 2026.09.04 | ₩37,878 | ₩38,589 | ₩37,301 | ₩37,730 | -0.39% | 83.5만 |
|---|
| 2026.09.03 | ₩37,194 | ₩38,079 | ₩36,671 | ₩38,066 | +2.34% | 115만 |
|---|
| 2026.09.02 | ₩37,811 | ₩38,347 | ₩36,885 | ₩37,221 | -1.56% | 113.8만 |
|---|
| 2026.09.01 | ₩37,274 | ₩38,522 | ₩37,087 | ₩37,891 | +1.66% | 145.1만 |
|---|
| 2026.08.31 | ₩37,918 | ₩38,294 | ₩36,872 | ₩36,966 | -2.51% | 207.6만 |
|---|
| 2026.08.28 | ₩40,440 | ₩40,708 | ₩38,066 | ₩38,294 | -5.31% | 122.6만 |
|---|
| 2026.08.27 | ₩40,426 | ₩40,976 | ₩39,421 | ₩40,534 | +0.27% | 132.3만 |
|---|
| 2026.08.26 | ₩40,440 | ₩44,088 | ₩40,252 | ₩41,017 | +1.43% | 202.9만 |
|---|
| 2026.08.25 | ₩38,736 | ₩40,131 | ₩38,334 | ₩40,064 | +3.43% | 191.1만 |
|---|
| 2026.08.24 | ₩37,422 | ₩38,830 | ₩37,221 | ₩38,522 | +2.94% | 143.9만 |
|---|
| 2026.08.21 | ₩36,443 | ₩37,342 | ₩35,705 | ₩37,315 | +2.39% | 111.2만 |
|---|
| 2026.08.20 | ₩36,215 | ₩37,315 | ₩35,853 | ₩36,175 | -0.11% | 125.2만 |
|---|
| 2026.08.19 | ₩37,248 | ₩39,233 | ₩36,362 | ₩36,698 | -1.48% | 224.4만 |
|---|
| 2026.08.18 | ₩39,809 | ₩40,547 | ₩36,792 | ₩36,832 | -7.48% | 391.9만 |
|---|
| 2026.08.17 | ₩40,856 | ₩41,325 | ₩39,783 | ₩40,239 | -1.51% | 146.8만 |
|---|
| 2026.08.14 | ₩40,373 | ₩41,768 | ₩39,984 | ₩41,352 | +2.43% | 110.4만 |
|---|
| 2026.08.13 | ₩42,318 | ₩42,854 | ₩40,373 | ₩40,561 | -4.15% | 116.1만 |
|---|
| 2026.08.12 | ₩41,500 | ₩43,122 | ₩41,204 | ₩42,519 | +2.46% | 143.8만 |
|---|
| 2026.08.11 | ₩42,505 | ₩43,391 | ₩41,473 | ₩41,714 | -1.86% | 124.1만 |
|---|
| 2026.08.10 | ₩42,479 | ₩43,243 | ₩41,929 | ₩42,626 | +0.35% | 127.9만 |
|---|
| 2026.08.07 | ₩40,614 | ₩42,425 | ₩40,614 | ₩42,291 | +4.13% | 124.6만 |
|---|
| 2026.08.06 | ₩43,149 | ₩43,149 | ₩40,775 | ₩41,204 | -4.51% | 160.1만 |
|---|
| 2026.08.05 | ₩42,747 | ₩44,196 | ₩42,170 | ₩43,243 | +1.16% | 262.1만 |
|---|
| 2026.08.04 | ₩41,352 | ₩42,586 | ₩40,695 | ₩42,479 | +2.72% | 190.8만 |
|---|
| 2026.08.03 | ₩39,568 | ₩41,848 | ₩39,568 | ₩41,030 | +3.69% | 342.5만 |
|---|
| 2026.07.31 | ₩38,213 | ₩39,809 | ₩37,824 | ₩39,729 | +3.97% | 218.2만 |
|---|
| 2026.07.30 | ₩36,979 | ₩39,112 | ₩35,705 | ₩37,744 | +2.07% | 343.3만 |
|---|
| 2026.07.29 | ₩44,155 | ₩44,263 | ₩36,322 | ₩36,684 | -16.92% | 792.8만 |
|---|
| 2026.07.28 | ₩43,619 | ₩44,759 | ₩42,666 | ₩43,847 | +0.52% | 434.5만 |
|---|
| 2026.07.27 | ₩45,939 | ₩45,939 | ₩43,015 | ₩43,592 | -5.11% | 498.3만 |
|---|
| 2026.07.24 | ₩46,355 | ₩47,334 | ₩46,006 | ₩46,288 | -0.14% | 230.1만 |
|---|
| 2026.07.23 | ₩46,570 | ₩46,838 | ₩45,429 | ₩45,617 | -2.04% | 198.8만 |
|---|
| 2026.07.22 | ₩47,871 | ₩48,058 | ₩46,462 | ₩46,650 | -2.55% | 141.3만 |
|---|
| 2026.07.21 | ₩46,181 | ₩47,817 | ₩45,926 | ₩47,763 | +3.43% | 277.1만 |
|---|
| 2026.07.20 | ₩46,570 | ₩46,811 | ₩45,416 | ₩46,181 | -0.84% | 161.5만 |
|---|
| 2026.07.17 | ₩44,410 | ₩46,596 | ₩43,874 | ₩46,275 | +4.20% | 275.5만 |
|---|
| 2026.07.16 | ₩44,169 | ₩45,631 | ₩43,283 | ₩45,081 | +2.06% | 423.8만 |
|---|
| 2026.07.15 | ₩42,599 | ₩44,933 | ₩41,580 | ₩43,283 | +1.61% | 329.3만 |
|---|
| 2026.07.14 | ₩42,197 | ₩42,532 | ₩39,809 | ₩42,385 | +0.45% | 372.8만 |
|---|
| 2026.07.13 | ₩41,513 | ₩42,720 | ₩40,574 | ₩40,990 | -1.26% | 254.7만 |
|---|
| 2026.07.10 | ₩42,626 | ₩42,908 | ₩41,218 | ₩41,956 | -1.57% | 296.7만 |
|---|
| 2026.07.09 | ₩41,848 | ₩43,672 | ₩41,634 | ₩42,117 | +0.64% | 299.9만 |
|---|
| 2026.07.08 | ₩42,358 | ₩42,801 | ₩40,681 | ₩41,231 | -2.66% | 201만 |
|---|
| 2026.07.07 | ₩41,821 | ₩43,055 | ₩41,701 | ₩42,814 | +2.37% | 279.4만 |
|---|
| 2026.07.06 | ₩42,801 | ₩43,404 | ₩41,674 | ₩41,701 | -2.57% | 254.1만 |
|---|
| 2026.07.02 | ₩42,251 | ₩44,021 | ₩42,049 | ₩42,801 | +1.30% | 446.3만 |
|---|
| 2026.07.01 | ₩39,608 | ₩42,049 | ₩38,669 | ₩41,915 | +5.82% | 349.7만 |
|---|
| 2026.06.30 | ₩37,167 | ₩39,863 | ₩37,033 | ₩39,608 | +6.57% | 352.2만 |
|---|
| 2026.06.29 | ₩36,456 | ₩37,194 | ₩35,423 | ₩37,140 | +1.88% | 245.6만 |
|---|
| 2026.06.26 | ₩34,914 | ₩37,087 | ₩34,780 | ₩36,778 | +5.34% | 1568.9만 |
|---|
| 2026.06.25 | ₩34,029 | ₩35,343 | ₩33,666 | ₩35,195 | +3.43% | 369.4만 |
|---|
| 2026.06.24 | ₩33,036 | ₩33,546 | ₩32,231 | ₩33,479 | +1.34% | 288.5만 |
|---|
| 2026.06.23 | ₩33,559 | ₩33,935 | ₩31,748 | ₩32,915 | -1.92% | 298.2만 |
|---|
| 2026.06.22 | ₩33,586 | ₩34,096 | ₩33,184 | ₩33,814 | +0.68% | 249.3만 |
|---|
| 2026.06.18 | ₩32,030 | ₩33,425 | ₩31,909 | ₩33,358 | +4.15% | 307.7만 |
|---|
| 2026.06.17 | ₩33,385 | ₩33,385 | ₩31,426 | ₩31,520 | -5.58% | 321.4만 |
|---|
| 2026.06.16 | ₩33,613 | ₩34,203 | ₩33,224 | ₩33,519 | -0.28% | 238.4만 |
|---|
| 2026.06.15 | ₩33,251 | ₩33,546 | ₩32,473 | ₩33,519 | +0.81% | 247.4만 |
|---|
| 2026.06.12 | ₩33,505 | ₩33,787 | ₩32,929 | ₩32,996 | -1.52% | 189.8만 |
|---|
| 2026.06.11 | ₩32,298 | ₩33,653 | ₩32,043 | ₩33,385 | +3.36% | 261.1만 |
|---|
| 2026.06.10 | ₩34,243 | ₩35,048 | ₩31,896 | ₩32,070 | -6.35% | 180.6만 |
|---|
| 2026.06.09 | ₩34,015 | ₩34,444 | ₩33,747 | ₩34,203 | +0.55% | 272.6만 |
|---|
| 2026.06.08 | ₩32,835 | ₩34,257 | ₩32,580 | ₩33,961 | +3.43% | 138만 |
|---|
| 2026.06.05 | ₩34,002 | ₩34,377 | ₩32,634 | ₩32,835 | -3.43% | 251만 |
|---|
| 2026.06.04 | ₩34,713 | ₩36,000 | ₩33,640 | ₩33,814 | -2.59% | 392.5만 |
|---|
| 2026.06.03 | ₩34,216 | ₩35,102 | ₩33,921 | ₩34,511 | +0.86% | 312.8만 |
|---|
| 2026.06.02 | ₩31,614 | ₩33,318 | ₩31,453 | ₩32,754 | +3.61% | 231.9만 |
|---|
| 2026.06.01 | ₩30,809 | ₩32,124 | ₩30,394 | ₩31,265 | +1.48% | 206.6만 |
|---|
| 2026.05.29 | ₩31,440 | ₩31,990 | ₩30,944 | ₩31,118 | -1.02% | 276.3만 |
|---|
| 2026.05.28 | ₩32,231 | ₩32,486 | ₩31,587 | ₩31,869 | -1.12% | 171.8만 |
|---|
| 2026.05.27 | ₩31,587 | ₩32,499 | ₩31,587 | ₩32,312 | +2.29% | 144.5만 |
|---|
| 2026.05.26 | ₩30,944 | ₩31,802 | ₩30,233 | ₩31,507 | +1.82% | 262.2만 |
|---|
| 2026.05.22 | ₩30,944 | ₩31,654 | ₩30,555 | ₩31,091 | +0.48% | 255.2만 |
|---|
| 2026.05.21 | ₩31,990 | ₩32,258 | ₩30,085 | ₩30,876 | -3.48% | 462.1만 |
|---|
| 2026.05.20 | ₩33,425 | ₩33,787 | ₩32,164 | ₩32,285 | -3.41% | 154만 |
|---|
| 2026.05.19 | ₩33,492 | ₩34,069 | ₩32,110 | ₩33,425 | -0.20% | 293.5만 |
|---|
| 2026.05.18 | ₩34,619 | ₩34,941 | ₩33,894 | ₩33,948 | -1.94% | 191만 |
|---|
| 2026.05.15 | ₩35,491 | ₩35,584 | ₩34,350 | ₩34,619 | -2.46% | 122.2만 |
|---|
| 2026.05.14 | ₩36,483 | ₩36,979 | ₩35,866 | ₩35,947 | -1.47% | 223.4만 |
|---|
| 2026.05.13 | ₩34,914 | ₩37,221 | ₩34,874 | ₩36,416 | +4.30% | 327만 |
|---|
| 2026.05.12 | ₩33,626 | ₩35,477 | ₩32,795 | ₩34,900 | +3.79% | 297.6만 |
|---|
| 2026.05.11 | ₩33,720 | ₩34,458 | ₩33,465 | ₩33,546 | -0.52% | 170.7만 |
|---|
| 2026.05.08 | ₩33,009 | ₩34,176 | ₩33,009 | ₩33,774 | +2.32% | 181.2만 |
|---|
| 2026.05.07 | ₩33,693 | ₩34,029 | ₩32,647 | ₩32,808 | -2.63% | 226.8만 |
|---|
| 2026.05.06 | ₩33,894 | ₩34,967 | ₩33,841 | ₩33,935 | +0.12% | 261.1만 |
|---|
| 2026.05.05 | ₩36,885 | ₩37,422 | ₩33,868 | ₩33,894 | -8.11% | 332.3만 |
|---|
| 2026.05.04 | ₩39,407 | ₩40,507 | ₩36,993 | ₩37,140 | -5.75% | 418.2만 |
|---|
| 2026.05.01 | ₩34,592 | ₩37,502 | ₩34,498 | ₩37,355 | +7.99% | 524.7만 |
|---|
| 2026.04.30 | ₩36,389 | ₩37,167 | ₩28,972 | ₩34,739 | -4.53% | 1093.4만 |
|---|
| 2026.04.29 | ₩36,993 | ₩38,321 | ₩36,282 | ₩37,905 | +2.47% | 398.9만 |
|---|
| 2026.04.28 | ₩38,119 | ₩38,213 | ₩36,872 | ₩36,993 | -2.96% | 261.3만 |
|---|
| 2026.04.27 | ₩36,711 | ₩38,187 | ₩36,564 | ₩37,757 | +2.85% | 227.8만 |
|---|
| 2026.04.24 | ₩35,853 | ₩37,181 | ₩34,699 | ₩36,725 | +2.43% | 296.2만 |
|---|
| 2026.04.23 | ₩37,409 | ₩37,596 | ₩36,188 | ₩36,671 | -1.97% | 198.3만 |
|---|
| 2026.04.22 | ₩37,087 | ₩37,784 | ₩36,872 | ₩37,570 | +1.30% | 252.2만 |
|---|
| 2026.04.21 | ₩37,623 | ₩37,918 | ₩36,725 | ₩36,805 | -2.17% | 171만 |
|---|
| 2026.04.20 | ₩35,960 | ₩37,382 | ₩35,960 | ₩37,342 | +3.84% | 345.8만 |
|---|
| 2026.04.17 | ₩36,215 | ₩37,382 | ₩35,893 | ₩36,215 | 0.00% | 355만 |
|---|
| 2026.04.16 | ₩35,558 | ₩36,228 | ₩35,061 | ₩36,067 | +1.43% | 262만 |
|---|
| 2026.04.15 | ₩35,625 | ₩35,745 | ₩35,169 | ₩35,692 | +0.19% | 205만 |
|---|
| 2026.04.14 | ₩35,651 | ₩36,242 | ₩35,128 | ₩35,625 | -0.08% | 241.1만 |
|---|
| 2026.04.13 | ₩34,806 | ₩35,638 | ₩34,203 | ₩35,611 | +2.31% | 242.4만 |
|---|
| 2026.04.10 | ₩36,483 | ₩36,818 | ₩34,632 | ₩34,793 | -4.63% | 253.7만 |
|---|
| 2026.04.09 | ₩35,705 | ₩37,543 | ₩35,330 | ₩36,483 | +2.18% | 388.8만 |
|---|
| 2026.04.08 | ₩35,423 | ₩35,491 | ₩34,109 | ₩35,289 | -0.38% | 336.9만 |
|---|
| 2026.04.07 | ₩33,546 | ₩34,270 | ₩32,848 | ₩34,055 | +1.52% | 201.3만 |
|---|
| 2026.04.06 | ₩32,110 | ₩33,760 | ₩31,829 | ₩33,412 | +4.05% | 391.8만 |
|---|
| 2026.04.02 | ₩30,488 | ₩32,727 | ₩30,327 | ₩32,137 | +5.41% | 297.7만 |
|---|
| 2026.04.01 | ₩31,373 | ₩32,795 | ₩31,373 | ₩31,748 | +1.20% | 277.2만 |
|---|
| 2026.03.31 | ₩30,823 | ₩31,829 | ₩30,648 | ₩31,373 | +1.78% | 185.3만 |
|---|
| 2026.03.30 | ₩30,729 | ₩31,386 | ₩30,300 | ₩30,622 | -0.35% | 255.3만 |
|---|
| 2026.03.27 | ₩31,936 | ₩32,191 | ₩30,219 | ₩30,729 | -3.78% | 339.1만 |
|---|
| 2026.03.26 | ₩32,325 | ₩32,888 | ₩31,386 | ₩31,990 | -1.04% | 278.2만 |
|---|
| 2026.03.25 | ₩30,434 | ₩32,620 | ₩30,112 | ₩32,607 | +7.14% | 327.9만 |
|---|
| 2026.03.24 | ₩30,930 | ₩30,930 | ₩28,985 | ₩30,434 | -1.60% | 320.3만 |
|---|
| 2026.03.23 | ₩30,796 | ₩31,400 | ₩30,501 | ₩31,091 | +0.96% | 350.4만 |
|---|
| 2026.03.20 | ₩31,091 | ₩31,561 | ₩30,260 | ₩30,488 | -1.94% | 375.5만 |
|---|
| 2026.03.19 | ₩31,118 | ₩31,789 | ₩30,353 | ₩30,796 | -1.03% | 187.4만 |
|---|
| 2026.03.18 | ₩31,306 | ₩31,869 | ₩30,957 | ₩31,118 | -0.60% | 201.1만 |
|---|
| 2026.03.17 | ₩30,313 | ₩33,076 | ₩30,313 | ₩31,829 | +5.00% | 340.4만 |
|---|
| 2026.03.16 | ₩31,252 | ₩31,829 | ₩30,233 | ₩30,568 | -2.19% | 330.9만 |
|---|
| 2026.03.13 | ₩32,392 | ₩32,808 | ₩31,480 | ₩31,547 | -2.61% | 277.1만 |
|---|
| 2026.03.12 | ₩32,017 | ₩33,599 | ₩31,654 | ₩32,392 | +1.17% | 434.1만 |
|---|
| 2026.03.11 | ₩33,666 | ₩33,693 | ₩31,722 | ₩32,043 | -4.82% | 250.4만 |
|---|
| 2026.03.10 | ₩33,505 | ₩33,801 | ₩32,553 | ₩33,720 | +0.64% | 300.8만 |
|---|
| 2026.03.09 | ₩33,680 | ₩33,707 | ₩32,298 | ₩33,143 | -1.59% | 348.7만 |
|---|
| 2026.03.06 | ₩33,170 | ₩34,538 | ₩32,459 | ₩34,364 | +3.60% | 444.5만 |
|---|
| 2026.03.05 | ₩31,628 | ₩33,371 | ₩31,614 | ₩33,076 | +4.58% | 338만 |
|---|
| 2026.03.04 | ₩30,930 | ₩32,432 | ₩29,991 | ₩32,285 | +4.38% | 273.2만 |
|---|
| 2026.03.03 | ₩30,635 | ₩31,024 | ₩29,119 | ₩30,836 | +0.66% | 342.9만 |
|---|
| 2026.03.02 | ₩31,198 | ₩31,976 | ₩30,085 | ₩31,440 | +0.77% | 384.5만 |
|---|
| 2026.02.27 | ₩29,643 | ₩31,587 | ₩29,133 | ₩31,440 | +6.06% | 637.3만 |
|---|
| 2026.02.26 | ₩28,462 | ₩29,924 | ₩28,006 | ₩29,897 | +5.04% | 590.7만 |
|---|
| 2026.02.25 | ₩27,242 | ₩29,482 | ₩27,242 | ₩27,952 | +2.61% | 1169.6만 |
|---|
| 2026.02.24 | ₩23,325 | ₩23,473 | ₩22,104 | ₩23,030 | -1.27% | 340.8만 |
|---|
| 2026.02.23 | ₩22,332 | ₩23,513 | ₩22,037 | ₩23,312 | +4.38% | 322만 |
|---|
| 2026.02.20 | ₩22,681 | ₩22,842 | ₩21,783 | ₩22,520 | -0.71% | 187.8만 |
|---|
| 2026.02.19 | ₩22,789 | ₩22,976 | ₩22,225 | ₩22,614 | -0.77% | 278.9만 |
|---|
| 2026.02.18 | ₩22,118 | ₩22,869 | ₩22,091 | ₩22,708 | +2.67% | 239만 |
|---|
| 2026.02.17 | ₩22,668 | ₩22,735 | ₩21,769 | ₩22,024 | -2.84% | 252만 |
|---|
| 2026.02.13 | ₩21,407 | ₩22,949 | ₩21,259 | ₩22,493 | +5.08% | 415.2만 |
|---|
| 2026.02.12 | ₩20,736 | ₩21,555 | ₩20,575 | ₩21,313 | +2.78% | 529.6만 |
|---|
| 2026.02.11 | ₩18,107 | ₩21,192 | ₩17,839 | ₩20,830 | +15.04% | 1130.3만 |
|---|
| 2026.02.10 | ₩18,295 | ₩19,019 | ₩18,054 | ₩18,322 | +0.15% | 337만 |
|---|
| 2026.02.09 | ₩17,920 | ₩18,215 | ₩17,316 | ₩18,094 | +0.97% | 352만 |
|---|
| 2026.02.06 | ₩17,893 | ₩18,349 | ₩17,464 | ₩17,933 | +0.22% | 293만 |
|---|
| 2026.02.05 | ₩18,335 | ₩18,483 | ₩17,397 | ₩18,014 | -1.76% | 345만 |
|---|
| 2026.02.04 | ₩18,349 | ₩18,684 | ₩18,000 | ₩18,174 | -0.95% | 441.4만 |
|---|
| 2026.02.03 | ₩17,450 | ₩18,523 | ₩17,423 | ₩18,349 | +5.15% | 283.6만 |
|---|
| 2026.02.02 | ₩17,960 | ₩18,201 | ₩17,397 | ₩17,718 | -1.34% | 404만 |
|---|
| 2026.01.30 | ₩17,598 | ₩18,335 | ₩17,437 | ₩18,027 | +2.44% | 347.8만 |
|---|
| 2026.01.29 | ₩18,027 | ₩18,255 | ₩17,356 | ₩17,504 | -2.90% | 321만 |
|---|
| 2026.01.28 | ₩18,134 | ₩18,335 | ₩17,665 | ₩18,027 | -0.59% | 335만 |
|---|
| 2026.01.27 | ₩20,173 | ₩20,267 | ₩17,692 | ₩18,081 | -10.37% | 316.5만 |
|---|
| 2026.01.26 | ₩20,388 | ₩20,656 | ₩20,119 | ₩20,428 | +0.20% | 241.8만 |
|---|
| 2026.01.23 | ₩19,972 | ₩20,710 | ₩19,650 | ₩20,428 | +2.28% | 273.4만 |
|---|
| 2026.01.22 | ₩18,577 | ₩21,179 | ₩18,523 | ₩20,321 | +9.39% | 686.4만 |
|---|
| 2026.01.21 | ₩19,113 | ₩19,636 | ₩18,349 | ₩19,221 | +0.56% | 546.2만 |
|---|
| 2026.01.20 | ₩16,525 | ₩20,119 | ₩16,525 | ₩19,100 | +15.58% | 1136.4만 |
|---|
| 2026.01.16 | ₩15,908 | ₩16,055 | ₩15,505 | ₩15,666 | -1.52% | 258.6만 |
|---|
| 2026.01.15 | ₩15,666 | ₩16,082 | ₩15,331 | ₩15,975 | +1.97% | 263.7만 |
|---|
| 2026.01.14 | ₩16,753 | ₩16,820 | ₩15,559 | ₩15,733 | -6.08% | 416.7만 |
|---|
| 2026.01.13 | ₩17,853 | ₩17,853 | ₩16,753 | ₩16,833 | -5.71% | 328.3만 |
|---|
| 2026.01.12 | ₩18,094 | ₩18,242 | ₩17,423 | ₩17,745 | -1.93% | 222.9만 |
|---|
| 2026.01.09 | ₩18,000 | ₩18,577 | ₩17,370 | ₩18,148 | +0.82% | 265.5만 |
|---|
| 2026.01.08 | ₩18,282 | ₩18,362 | ₩17,236 | ₩18,040 | -1.32% | 360만 |
|---|
| 2026.01.07 | ₩19,851 | ₩19,932 | ₩18,322 | ₩18,389 | -7.36% | 240.2만 |
|---|
| 2026.01.06 | ₩19,221 | ₩20,106 | ₩19,154 | ₩19,932 | +3.70% | 341.4만 |
|---|
| 2026.01.05 | ₩19,180 | ₩19,221 | ₩18,000 | ₩19,154 | -0.14% | 286.4만 |
|---|
| 2026.01.02 | ₩19,180 | ₩19,435 | ₩18,577 | ₩19,167 | -0.07% | 206.6만 |
|---|
| 2025.12.31 | ₩19,529 | ₩19,583 | ₩18,993 | ₩19,033 | -2.54% | 261.3만 |
|---|
| 2025.12.30 | ₩19,422 | ₩19,771 | ₩19,261 | ₩19,596 | +0.90% | 211.2만 |
|---|
| 2025.12.29 | ₩19,650 | ₩19,730 | ₩19,301 | ₩19,449 | -1.02% | 188.9만 |
|---|
| 2025.12.26 | ₩19,221 | ₩19,797 | ₩18,979 | ₩19,704 | +2.51% | 180.8만 |
|---|
| 2025.12.24 | ₩18,939 | ₩19,301 | ₩18,845 | ₩19,180 | +1.27% | 157.9만 |
|---|
| 2025.12.23 | ₩19,355 | ₩19,516 | ₩18,872 | ₩18,912 | -2.29% | 238.5만 |
|---|
| 2025.12.22 | ₩19,248 | ₩20,093 | ₩19,221 | ₩19,395 | +0.77% | 307.9만 |
|---|
| 2025.12.19 | ₩19,167 | ₩19,476 | ₩19,073 | ₩19,328 | +0.84% | 319.1만 |
|---|
| 2025.12.18 | ₩19,422 | ₩19,502 | ₩18,711 | ₩19,355 | -0.35% | 251.1만 |
|---|
| 2025.12.17 | ₩19,382 | ₩20,039 | ₩19,274 | ₩19,489 | +0.55% | 268.4만 |
|---|
| 2025.12.16 | ₩19,113 | ₩19,663 | ₩18,939 | ₩19,355 | +1.26% | 413만 |
|---|
| 2025.12.15 | ₩19,395 | ₩19,556 | ₩18,765 | ₩19,073 | -1.66% | 232.6만 |
|---|
| 2025.12.12 | ₩19,623 | ₩19,717 | ₩18,979 | ₩19,154 | -2.39% | 206.9만 |
|---|
| 2025.12.11 | ₩18,309 | ₩19,408 | ₩18,242 | ₩19,382 | +5.86% | 464.5만 |
|---|
| 2025.12.10 | ₩18,657 | ₩19,127 | ₩18,362 | ₩18,443 | -1.15% | 209.6만 |
|---|
| 2025.12.09 | ₩18,791 | ₩19,167 | ₩18,523 | ₩18,791 | 0.00% | 252.3만 |
|---|
| 2025.12.08 | ₩20,642 | ₩20,696 | ₩18,510 | ₩18,778 | -9.03% | 298.4만 |
|---|
| 2025.12.05 | ₩19,677 | ₩20,857 | ₩19,046 | ₩20,750 | +5.45% | 459.4만 |
|---|
| 2025.12.04 | ₩19,757 | ₩19,932 | ₩18,791 | ₩19,636 | -0.61% | 422만 |
|---|
| 2025.12.03 | ₩17,289 | ₩20,133 | ₩16,940 | ₩19,704 | +13.96% | 1551.2만 |
|---|
| 2025.12.02 | ₩22,574 | ₩22,641 | ₩21,809 | ₩22,118 | -2.02% | 154.9만 |
|---|
| 2025.12.01 | ₩22,949 | ₩23,406 | ₩22,493 | ₩22,587 | -1.58% | 165.2만 |
|---|
| 2025.11.28 | ₩22,923 | ₩23,245 | ₩22,641 | ₩23,070 | +0.64% | 64.2만 |
|---|
| 2025.11.26 | ₩22,225 | ₩23,580 | ₩22,037 | ₩23,003 | +3.50% | 294.3만 |
|---|
| 2025.11.25 | ₩20,857 | ₩22,265 | ₩20,710 | ₩22,225 | +6.56% | 321.8만 |
|---|
| 2025.11.24 | ₩20,669 | ₩20,897 | ₩20,106 | ₩20,844 | +0.84% | 364.7만 |
|---|
| 2025.11.21 | ₩19,234 | ₩21,098 | ₩19,221 | ₩20,361 | +5.86% | 415.9만 |
|---|
| 2025.11.20 | ₩19,328 | ₩19,730 | ₩19,234 | ₩19,261 | -0.35% | 236만 |
|---|
| 2025.11.19 | ₩20,119 | ₩20,253 | ₩19,180 | ₩19,234 | -4.40% | 248.9만 |
|---|
| 2025.11.18 | ₩20,991 | ₩20,991 | ₩20,039 | ₩20,133 | -4.09% | 351.9만 |
|---|
| 2025.11.17 | ₩21,487 | ₩21,689 | ₩20,723 | ₩20,991 | -2.31% | 218.6만 |
|---|
| 2025.11.14 | ₩21,353 | ₩21,729 | ₩21,031 | ₩21,487 | +0.63% | 271.6만 |
|---|
| 2025.11.13 | ₩23,070 | ₩23,204 | ₩21,447 | ₩21,568 | -6.51% | 249.5만 |
|---|
| 2025.11.12 | ₩24,411 | ₩24,465 | ₩23,245 | ₩23,352 | -4.34% | 228.4만 |
|---|
| 2025.11.11 | ₩24,398 | ₩24,948 | ₩24,116 | ₩24,465 | +0.27% | 222.3만 |
|---|
| 2025.11.10 | ₩25,739 | ₩25,914 | ₩24,170 | ₩24,371 | -5.32% | 252.3만 |
|---|
| 2025.11.07 | ₩26,490 | ₩26,853 | ₩25,431 | ₩26,169 | -1.22% | 367만 |
|---|
| 2025.11.06 | ₩25,485 | ₩27,818 | ₩24,572 | ₩27,175 | +6.63% | 574만 |
|---|
| 2025.11.05 | ₩27,470 | ₩28,650 | ₩27,201 | ₩27,738 | +0.98% | 302.7만 |
|---|
| 2025.11.04 | ₩28,234 | ₩28,784 | ₩27,644 | ₩27,711 | -1.85% | 132.1만 |
|---|
| 2025.11.03 | ₩28,771 | ₩28,958 | ₩27,698 | ₩28,583 | -0.65% | 162.7만 |
|---|
| 2025.10.31 | ₩29,052 | ₩29,280 | ₩28,476 | ₩28,838 | -0.74% | 137.5만 |
|---|
| 2025.10.30 | ₩30,514 | ₩30,823 | ₩29,160 | ₩29,240 | -4.18% | 166.8만 |
|---|
| 2025.10.29 | ₩31,011 | ₩31,882 | ₩30,729 | ₩30,863 | -0.48% | 193.4만 |
|---|
| 2025.10.28 | ₩31,091 | ₩31,654 | ₩30,300 | ₩31,078 | -0.04% | 251.7만 |
|---|
| 2025.10.27 | ₩31,333 | ₩31,654 | ₩30,434 | ₩30,783 | -1.76% | 605.1만 |
|---|
| 2025.10.24 | ₩31,775 | ₩32,271 | ₩31,279 | ₩31,373 | -1.27% | 140만 |
|---|
| 2025.10.23 | ₩31,373 | ₩32,258 | ₩31,091 | ₩31,520 | +0.47% | 149.9만 |
|---|
| 2025.10.22 | ₩31,413 | ₩32,271 | ₩31,145 | ₩31,467 | +0.17% | 207.1만 |
|---|
| 2025.10.21 | ₩31,963 | ₩32,137 | ₩31,507 | ₩31,534 | -1.34% | 177만 |
|---|
| 2025.10.20 | ₩32,781 | ₩32,982 | ₩32,057 | ₩32,137 | -1.96% | 151.8만 |
|---|
| 2025.10.17 | ₩33,170 | ₩33,264 | ₩32,258 | ₩32,419 | -2.26% | 123.2만 |
|---|
| 2025.10.16 | ₩33,519 | ₩33,747 | ₩32,821 | ₩33,184 | -1.00% | 201만 |
|---|
| 2025.10.15 | ₩33,546 | ₩33,841 | ₩32,513 | ₩33,103 | -1.32% | 117.1만 |
|---|
| 2025.10.14 | ₩32,231 | ₩33,801 | ₩31,520 | ₩33,438 | +3.75% | 190.4만 |
|---|
| 2025.10.13 | ₩33,090 | ₩33,358 | ₩32,499 | ₩32,580 | -1.54% | 135.7만 |
|---|
| 2025.10.10 | ₩33,894 | ₩33,961 | ₩32,499 | ₩32,540 | -4.00% | 164만 |
|---|