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 | ₩37,987 | ₩39,784 | ₩37,330 | ₩39,234 | +3.28% | 818.6만 |
| 2026.09.28–2026.10.02 | ₩36,646 | ₩37,987 | ₩35,841 | ₩37,638 | +2.71% | 603.1만 |
| 2026.09.21–2026.09.25 | ₩38,000 | ₩39,945 | ₩36,632 | ₩37,679 | -0.85% | 934.8만 |
| 2026.09.14–2026.09.18 | ₩37,759 | ₩39,436 | ₩36,176 | ₩38,000 | +0.64% | 773만 |
| 2026.09.08–2026.09.11 | ₩37,169 | ₩39,972 | ₩36,015 | ₩38,041 | +2.35% | 477.4만 |
| 2026.08.31–2026.09.04 | ₩37,920 | ₩38,591 | ₩36,673 | ₩37,732 | -0.50% | 665.1만 |
| 2026.08.24–2026.08.28 | ₩37,424 | ₩44,090 | ₩37,222 | ₩38,296 | +2.33% | 792.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,327 |
| ₩35,707 |
| ₩37,316 |
| -8.67% |
| 999.5만 |
| 2026.08.10–2026.08.14 | ₩42,481 | ₩43,393 | ₩39,986 | ₩41,354 | -2.65% | 622.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,570 | ₩44,197 | ₩39,570 | ₩42,293 | +6.88% | 1080.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,941 | ₩45,941 | ₩35,707 | ₩39,731 | -13.52% | 2287.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,572 | ₩48,061 | ₩45,418 | ₩46,290 | -0.60% | 1008.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,515 | ₩46,599 | ₩39,811 | ₩46,277 | +11.47% | 1656.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,802 | ₩43,674 | ₩40,683 | ₩41,957 | -1.97% | 1331만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,458 | ₩44,023 | ₩35,425 | ₩42,802 | +17.40% | 1393.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,587 | ₩37,088 | ₩31,750 | ₩36,780 | +9.50% | 2774.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,252 | ₩34,204 | ₩31,428 | ₩33,359 | +0.32% | 1114.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,836 | ₩35,049 | ₩31,897 | ₩32,997 | +0.49% | 1042.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,811 | ₩36,002 | ₩30,395 | ₩32,836 | +6.57% | 1394.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,945 | ₩32,501 | ₩30,234 | ₩31,119 | +0.56% | 854.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,620 | ₩34,942 | ₩30,086 | ₩31,092 | -10.19% | 1355.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,722 | ₩37,222 | ₩32,796 | ₩34,620 | +2.67% | 1140.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,409 | ₩40,509 | ₩32,648 | ₩33,775 | -14.30% | 1419.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,713 | ₩38,322 | ₩28,973 | ₩37,357 | +1.75% | 2506만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,962 | ₩37,920 | ₩34,701 | ₩36,726 | +2.13% | 1263.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,808 | ₩37,383 | ₩34,204 | ₩36,216 | +4.05% | 1305.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,112 | ₩37,544 | ₩31,830 | ₩34,795 | +8.35% | 1572.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,730 | ₩32,796 | ₩30,301 | ₩32,139 | +4.58% | 1015.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,797 | ₩32,890 | ₩28,987 | ₩30,730 | -0.22% | 1615.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,253 | ₩33,078 | ₩30,234 | ₩30,489 | -2.45% | 1435.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,681 | ₩33,802 | ₩31,481 | ₩31,549 | -6.33% | 1611.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,200 | ₩34,540 | ₩29,121 | ₩34,365 | +10.15% | 1783.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,333 | ₩31,589 | ₩22,038 | ₩31,441 | +40.78% | 3060.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,669 | ₩22,977 | ₩21,770 | ₩22,521 | -0.65% | 957.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,920 | ₩22,950 | ₩17,317 | ₩22,494 | +25.52% | 2764.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,961 | ₩18,685 | ₩17,397 | ₩17,934 | -0.15% | 1767만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,389 | ₩20,657 | ₩17,357 | ₩18,028 | -11.58% | 1562만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,525 | ₩21,180 | ₩16,525 | ₩20,429 | +23.62% | 2642.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,095 | ₩18,242 | ₩15,332 | ₩15,667 | -13.42% | 1490.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,181 | ₩20,107 | ₩17,236 | ₩18,148 | -5.38% | 1493.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,651 | ₩19,771 | ₩18,578 | ₩19,168 | -2.46% | 867.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,248 | ₩20,093 | ₩18,846 | ₩19,704 | +2.37% | 885.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,396 | ₩20,040 | ₩18,712 | ₩19,329 | -0.35% | 1484.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,643 | ₩20,697 | ₩18,242 | ₩19,154 | -7.21% | 1431.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,950 | ₩23,407 | ₩16,941 | ₩20,751 | -9.59% | 2752.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,670 | ₩23,581 | ₩20,107 | ₩23,071 | +11.62% | 1045.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,488 | ₩21,690 | ₩19,181 | ₩20,362 | -5.24% | 1471.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,741 | ₩25,915 | ₩21,032 | ₩21,488 | -16.52% | 1223.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,772 | ₩28,960 | ₩24,574 | ₩26,170 | -9.04% | 1538.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,334 | ₩31,884 | ₩28,477 | ₩28,839 | -7.96% | 1354.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,783 | ₩32,984 | ₩31,092 | ₩31,374 | -4.30% | 825.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,091 | ₩33,842 | ₩31,522 | ₩32,420 | -2.03% | 767.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,896 | ₩33,963 | ₩32,501 | ₩32,541 | -4.00% | 164만 |
|---|