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 | ₩37,968 | ₩39,497 | ₩37,968 | ₩39,228 | +3.32% | 138.4만 |
| 2026.10.08 | ₩38,705 | ₩38,974 | ₩38,075 | ₩38,196 | -1.32% | 130.1만 |
| 2026.10.07 | ₩38,678 | ₩39,778 | ₩38,437 | ₩39,202 | +1.35% | 165.2만 |
| 2026.10.06 | ₩38,678 | ₩39,242 | ₩38,129 | ₩38,947 | +0.69% | 141.8만 |
| 2026.10.05 | ₩37,981 | ₩38,786 | ₩37,324 | ₩38,719 | +1.94% | 243.1만 |
| 2026.10.02 | ₩36,573 | ₩37,981 | ₩35,889 | ₩37,632 | +2.90% | 144.4만 |
| 2026.10.01 | ₩36,747 | ₩37,203 | ₩35,835 | ₩36,117 | -1.72% | 118만 |
| 2026.09.30 | ₩37,793 | ₩37,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,881 |
| -2.41% |
| 136.6만 |
| 2026.09.29 | ₩37,498 | ₩37,887 | ₩36,747 | ₩37,606 | +0.29% | 92.1만 |
|---|
| 2026.09.28 | ₩36,640 | ₩37,619 | ₩36,211 | ₩37,431 | +2.16% | 112.1만 |
|---|
| 2026.09.25 | ₩37,351 | ₩38,062 | ₩36,787 | ₩37,673 | +0.86% | 115만 |
|---|
| 2026.09.24 | ₩38,249 | ₩38,424 | ₩36,627 | ₩37,284 | -2.52% | 217.9만 |
|---|
| 2026.09.23 | ₩39,443 | ₩39,939 | ₩37,673 | ₩38,236 | -3.06% | 246.5만 |
|---|
| 2026.09.22 | ₩38,397 | ₩39,818 | ₩38,290 | ₩39,389 | +2.58% | 206.1만 |
|---|
| 2026.09.21 | ₩37,994 | ₩39,081 | ₩37,968 | ₩38,048 | +0.14% | 149.3만 |
|---|
| 2026.09.18 | ₩38,625 | ₩39,255 | ₩37,217 | ₩37,994 | -1.63% | 268.3만 |
|---|
| 2026.09.17 | ₩38,397 | ₩39,000 | ₩37,767 | ₩38,638 | +0.63% | 154.6만 |
|---|
| 2026.09.16 | ₩36,855 | ₩38,062 | ₩36,318 | ₩37,767 | +2.47% | 123.2만 |
|---|
| 2026.09.15 | ₩37,471 | ₩37,592 | ₩36,171 | ₩36,720 | -2.00% | 118.6만 |
|---|
| 2026.09.14 | ₩37,753 | ₩39,430 | ₩37,525 | ₩37,552 | -0.53% | 108.2만 |
|---|
| 2026.09.11 | ₩38,839 | ₩39,242 | ₩37,860 | ₩38,035 | -2.07% | 65.3만 |
|---|
| 2026.09.10 | ₩37,364 | ₩39,966 | ₩37,311 | ₩38,263 | +2.40% | 108.8만 |
|---|
| 2026.09.09 | ₩36,774 | ₩38,558 | ₩36,010 | ₩37,807 | +2.81% | 171.7만 |
|---|
| 2026.09.08 | ₩37,163 | ₩38,155 | ₩36,814 | ₩36,881 | -0.76% | 131.6만 |
|---|
| 2026.09.04 | ₩37,874 | ₩38,585 | ₩37,297 | ₩37,726 | -0.39% | 83.5만 |
|---|
| 2026.09.03 | ₩37,190 | ₩38,075 | ₩36,667 | ₩38,062 | +2.34% | 115만 |
|---|
| 2026.09.02 | ₩37,807 | ₩38,343 | ₩36,881 | ₩37,217 | -1.56% | 113.8만 |
|---|
| 2026.09.01 | ₩37,270 | ₩38,518 | ₩37,083 | ₩37,887 | +1.66% | 145.1만 |
|---|
| 2026.08.31 | ₩37,914 | ₩38,290 | ₩36,868 | ₩36,962 | -2.51% | 207.6만 |
|---|
| 2026.08.28 | ₩40,435 | ₩40,704 | ₩38,062 | ₩38,290 | -5.31% | 122.6만 |
|---|
| 2026.08.27 | ₩40,422 | ₩40,972 | ₩39,416 | ₩40,529 | +0.27% | 132.3만 |
|---|
| 2026.08.26 | ₩40,435 | ₩44,083 | ₩40,248 | ₩41,012 | +1.43% | 202.9만 |
|---|
| 2026.08.25 | ₩38,732 | ₩40,127 | ₩38,330 | ₩40,060 | +3.43% | 191.1만 |
|---|
| 2026.08.24 | ₩37,418 | ₩38,826 | ₩37,217 | ₩38,518 | +2.94% | 143.9만 |
|---|
| 2026.08.21 | ₩36,439 | ₩37,337 | ₩35,701 | ₩37,311 | +2.39% | 111.2만 |
|---|
| 2026.08.20 | ₩36,211 | ₩37,311 | ₩35,849 | ₩36,171 | -0.11% | 125.2만 |
|---|
| 2026.08.19 | ₩37,243 | ₩39,228 | ₩36,358 | ₩36,694 | -1.48% | 224.4만 |
|---|
| 2026.08.18 | ₩39,805 | ₩40,543 | ₩36,787 | ₩36,828 | -7.48% | 391.9만 |
|---|
| 2026.08.17 | ₩40,851 | ₩41,321 | ₩39,778 | ₩40,234 | -1.51% | 146.8만 |
|---|
| 2026.08.14 | ₩40,368 | ₩41,763 | ₩39,979 | ₩41,347 | +2.43% | 110.4만 |
|---|
| 2026.08.13 | ₩42,313 | ₩42,849 | ₩40,368 | ₩40,556 | -4.15% | 116.1만 |
|---|
| 2026.08.12 | ₩41,495 | ₩43,118 | ₩41,200 | ₩42,514 | +2.46% | 143.8만 |
|---|
| 2026.08.11 | ₩42,501 | ₩43,386 | ₩41,468 | ₩41,709 | -1.86% | 124.1만 |
|---|
| 2026.08.10 | ₩42,474 | ₩43,238 | ₩41,924 | ₩42,621 | +0.35% | 127.9만 |
|---|
| 2026.08.07 | ₩40,610 | ₩42,420 | ₩40,610 | ₩42,286 | +4.13% | 124.6만 |
|---|
| 2026.08.06 | ₩43,144 | ₩43,144 | ₩40,771 | ₩41,200 | -4.51% | 160.1만 |
|---|
| 2026.08.05 | ₩42,742 | ₩44,191 | ₩42,165 | ₩43,238 | +1.16% | 262.1만 |
|---|
| 2026.08.04 | ₩41,347 | ₩42,581 | ₩40,690 | ₩42,474 | +2.72% | 190.8만 |
|---|
| 2026.08.03 | ₩39,564 | ₩41,844 | ₩39,564 | ₩41,025 | +3.69% | 342.5만 |
|---|
| 2026.07.31 | ₩38,209 | ₩39,805 | ₩37,820 | ₩39,725 | +3.97% | 218.2만 |
|---|
| 2026.07.30 | ₩36,975 | ₩39,108 | ₩35,701 | ₩37,740 | +2.07% | 343.3만 |
|---|
| 2026.07.29 | ₩44,150 | ₩44,258 | ₩36,318 | ₩36,680 | -16.92% | 792.8만 |
|---|
| 2026.07.28 | ₩43,614 | ₩44,754 | ₩42,662 | ₩43,842 | +0.52% | 434.5만 |
|---|
| 2026.07.27 | ₩45,934 | ₩45,934 | ₩43,010 | ₩43,587 | -5.11% | 498.3만 |
|---|
| 2026.07.24 | ₩46,350 | ₩47,329 | ₩46,001 | ₩46,283 | -0.14% | 230.1만 |
|---|
| 2026.07.23 | ₩46,564 | ₩46,833 | ₩45,424 | ₩45,612 | -2.04% | 198.8만 |
|---|
| 2026.07.22 | ₩47,865 | ₩48,053 | ₩46,457 | ₩46,645 | -2.55% | 141.3만 |
|---|
| 2026.07.21 | ₩46,175 | ₩47,812 | ₩45,921 | ₩47,758 | +3.43% | 277.1만 |
|---|
| 2026.07.20 | ₩46,564 | ₩46,806 | ₩45,411 | ₩46,175 | -0.84% | 161.5만 |
|---|
| 2026.07.17 | ₩44,405 | ₩46,591 | ₩43,869 | ₩46,269 | +4.20% | 275.5만 |
|---|
| 2026.07.16 | ₩44,164 | ₩45,626 | ₩43,279 | ₩45,076 | +2.06% | 423.8만 |
|---|
| 2026.07.15 | ₩42,595 | ₩44,928 | ₩41,575 | ₩43,279 | +1.61% | 329.3만 |
|---|
| 2026.07.14 | ₩42,192 | ₩42,528 | ₩39,805 | ₩42,380 | +0.45% | 372.8만 |
|---|
| 2026.07.13 | ₩41,508 | ₩42,715 | ₩40,569 | ₩40,985 | -1.26% | 254.7만 |
|---|
| 2026.07.10 | ₩42,621 | ₩42,903 | ₩41,213 | ₩41,951 | -1.57% | 296.7만 |
|---|
| 2026.07.09 | ₩41,844 | ₩43,668 | ₩41,629 | ₩42,112 | +0.64% | 299.9만 |
|---|
| 2026.07.08 | ₩42,353 | ₩42,796 | ₩40,677 | ₩41,227 | -2.66% | 201만 |
|---|
| 2026.07.07 | ₩41,817 | ₩43,051 | ₩41,696 | ₩42,809 | +2.37% | 279.4만 |
|---|
| 2026.07.06 | ₩42,796 | ₩43,399 | ₩41,669 | ₩41,696 | -2.57% | 254.1만 |
|---|
| 2026.07.02 | ₩42,246 | ₩44,016 | ₩42,045 | ₩42,796 | +1.30% | 446.3만 |
|---|
| 2026.07.01 | ₩39,604 | ₩42,045 | ₩38,665 | ₩41,911 | +5.82% | 349.7만 |
|---|
| 2026.06.30 | ₩37,163 | ₩39,859 | ₩37,029 | ₩39,604 | +6.57% | 352.2만 |
|---|
| 2026.06.29 | ₩36,452 | ₩37,190 | ₩35,420 | ₩37,136 | +1.88% | 245.6만 |
|---|
| 2026.06.26 | ₩34,910 | ₩37,083 | ₩34,776 | ₩36,774 | +5.34% | 1568.9만 |
|---|
| 2026.06.25 | ₩34,025 | ₩35,339 | ₩33,663 | ₩35,192 | +3.43% | 369.4만 |
|---|
| 2026.06.24 | ₩33,032 | ₩33,542 | ₩32,228 | ₩33,475 | +1.34% | 288.5만 |
|---|
| 2026.06.23 | ₩33,555 | ₩33,931 | ₩31,745 | ₩32,912 | -1.92% | 298.2만 |
|---|
| 2026.06.22 | ₩33,582 | ₩34,092 | ₩33,180 | ₩33,810 | +0.68% | 249.3만 |
|---|
| 2026.06.18 | ₩32,026 | ₩33,421 | ₩31,906 | ₩33,354 | +4.15% | 307.7만 |
|---|
| 2026.06.17 | ₩33,381 | ₩33,381 | ₩31,423 | ₩31,517 | -5.58% | 321.4만 |
|---|
| 2026.06.16 | ₩33,609 | ₩34,199 | ₩33,220 | ₩33,515 | -0.28% | 238.4만 |
|---|
| 2026.06.15 | ₩33,247 | ₩33,542 | ₩32,469 | ₩33,515 | +0.81% | 247.4만 |
|---|
| 2026.06.12 | ₩33,502 | ₩33,783 | ₩32,925 | ₩32,992 | -1.52% | 189.8만 |
|---|
| 2026.06.11 | ₩32,295 | ₩33,649 | ₩32,040 | ₩33,381 | +3.36% | 261.1만 |
|---|
| 2026.06.10 | ₩34,239 | ₩35,044 | ₩31,892 | ₩32,067 | -6.35% | 180.6만 |
|---|
| 2026.06.09 | ₩34,011 | ₩34,440 | ₩33,743 | ₩34,199 | +0.55% | 272.6만 |
|---|
| 2026.06.08 | ₩32,831 | ₩34,253 | ₩32,576 | ₩33,958 | +3.43% | 138만 |
|---|
| 2026.06.05 | ₩33,998 | ₩34,373 | ₩32,630 | ₩32,831 | -3.43% | 251만 |
|---|
| 2026.06.04 | ₩34,709 | ₩35,996 | ₩33,636 | ₩33,810 | -2.59% | 392.5만 |
|---|
| 2026.06.03 | ₩34,212 | ₩35,098 | ₩33,917 | ₩34,508 | +0.86% | 312.8만 |
|---|
| 2026.06.02 | ₩31,611 | ₩33,314 | ₩31,450 | ₩32,751 | +3.61% | 231.9만 |
|---|
| 2026.06.01 | ₩30,806 | ₩32,120 | ₩30,390 | ₩31,262 | +1.48% | 206.6만 |
|---|
| 2026.05.29 | ₩31,436 | ₩31,986 | ₩30,940 | ₩31,114 | -1.02% | 276.3만 |
|---|
| 2026.05.28 | ₩32,228 | ₩32,482 | ₩31,584 | ₩31,865 | -1.12% | 171.8만 |
|---|
| 2026.05.27 | ₩31,584 | ₩32,496 | ₩31,584 | ₩32,308 | +2.29% | 144.5만 |
|---|
| 2026.05.26 | ₩30,940 | ₩31,798 | ₩30,229 | ₩31,503 | +1.82% | 262.2만 |
|---|
| 2026.05.22 | ₩30,940 | ₩31,651 | ₩30,551 | ₩31,088 | +0.48% | 255.2만 |
|---|
| 2026.05.21 | ₩31,986 | ₩32,254 | ₩30,082 | ₩30,873 | -3.48% | 462.1만 |
|---|
| 2026.05.20 | ₩33,421 | ₩33,783 | ₩32,161 | ₩32,281 | -3.41% | 154만 |
|---|
| 2026.05.19 | ₩33,488 | ₩34,065 | ₩32,107 | ₩33,421 | -0.20% | 293.5만 |
|---|
| 2026.05.18 | ₩34,615 | ₩34,937 | ₩33,891 | ₩33,944 | -1.94% | 191만 |
|---|
| 2026.05.15 | ₩35,487 | ₩35,580 | ₩34,347 | ₩34,615 | -2.46% | 122.2만 |
|---|
| 2026.05.14 | ₩36,479 | ₩36,975 | ₩35,862 | ₩35,943 | -1.47% | 223.4만 |
|---|
| 2026.05.13 | ₩34,910 | ₩37,217 | ₩34,870 | ₩36,412 | +4.30% | 327만 |
|---|
| 2026.05.12 | ₩33,622 | ₩35,473 | ₩32,791 | ₩34,896 | +3.79% | 297.6만 |
|---|
| 2026.05.11 | ₩33,716 | ₩34,454 | ₩33,461 | ₩33,542 | -0.52% | 170.7만 |
|---|
| 2026.05.08 | ₩33,005 | ₩34,172 | ₩33,005 | ₩33,770 | +2.32% | 181.2만 |
|---|
| 2026.05.07 | ₩33,689 | ₩34,025 | ₩32,643 | ₩32,804 | -2.63% | 226.8만 |
|---|
| 2026.05.06 | ₩33,891 | ₩34,964 | ₩33,837 | ₩33,931 | +0.12% | 261.1만 |
|---|
| 2026.05.05 | ₩36,881 | ₩37,418 | ₩33,864 | ₩33,891 | -8.11% | 332.3만 |
|---|
| 2026.05.04 | ₩39,403 | ₩40,502 | ₩36,989 | ₩37,136 | -5.75% | 418.2만 |
|---|
| 2026.05.01 | ₩34,588 | ₩37,498 | ₩34,494 | ₩37,351 | +7.99% | 524.7만 |
|---|
| 2026.04.30 | ₩36,385 | ₩37,163 | ₩28,969 | ₩34,736 | -4.53% | 1093.4만 |
|---|
| 2026.04.29 | ₩36,989 | ₩38,316 | ₩36,278 | ₩37,901 | +2.47% | 398.9만 |
|---|
| 2026.04.28 | ₩38,115 | ₩38,209 | ₩36,868 | ₩36,989 | -2.96% | 261.3만 |
|---|
| 2026.04.27 | ₩36,707 | ₩38,182 | ₩36,559 | ₩37,753 | +2.85% | 227.8만 |
|---|
| 2026.04.24 | ₩35,849 | ₩37,176 | ₩34,695 | ₩36,720 | +2.43% | 296.2만 |
|---|
| 2026.04.23 | ₩37,404 | ₩37,592 | ₩36,184 | ₩36,667 | -1.97% | 198.3만 |
|---|
| 2026.04.22 | ₩37,083 | ₩37,780 | ₩36,868 | ₩37,565 | +1.30% | 252.2만 |
|---|
| 2026.04.21 | ₩37,619 | ₩37,914 | ₩36,720 | ₩36,801 | -2.17% | 171만 |
|---|
| 2026.04.20 | ₩35,956 | ₩37,378 | ₩35,956 | ₩37,337 | +3.84% | 345.8만 |
|---|
| 2026.04.17 | ₩36,211 | ₩37,378 | ₩35,889 | ₩36,211 | 0.00% | 355만 |
|---|
| 2026.04.16 | ₩35,554 | ₩36,224 | ₩35,057 | ₩36,063 | +1.43% | 262만 |
|---|
| 2026.04.15 | ₩35,621 | ₩35,741 | ₩35,165 | ₩35,688 | +0.19% | 205만 |
|---|
| 2026.04.14 | ₩35,648 | ₩36,238 | ₩35,124 | ₩35,621 | -0.08% | 241.1만 |
|---|
| 2026.04.13 | ₩34,803 | ₩35,634 | ₩34,199 | ₩35,607 | +2.31% | 242.4만 |
|---|
| 2026.04.10 | ₩36,479 | ₩36,814 | ₩34,628 | ₩34,789 | -4.63% | 253.7만 |
|---|
| 2026.04.09 | ₩35,701 | ₩37,539 | ₩35,326 | ₩36,479 | +2.18% | 388.8만 |
|---|
| 2026.04.08 | ₩35,420 | ₩35,487 | ₩34,105 | ₩35,285 | -0.38% | 336.9만 |
|---|
| 2026.04.07 | ₩33,542 | ₩34,266 | ₩32,845 | ₩34,052 | +1.52% | 201.3만 |
|---|
| 2026.04.06 | ₩32,107 | ₩33,756 | ₩31,825 | ₩33,408 | +4.05% | 391.8만 |
|---|
| 2026.04.02 | ₩30,484 | ₩32,724 | ₩30,323 | ₩32,134 | +5.41% | 297.7만 |
|---|
| 2026.04.01 | ₩31,369 | ₩32,791 | ₩31,369 | ₩31,745 | +1.20% | 277.2만 |
|---|
| 2026.03.31 | ₩30,819 | ₩31,825 | ₩30,645 | ₩31,369 | +1.78% | 185.3만 |
|---|
| 2026.03.30 | ₩30,726 | ₩31,383 | ₩30,296 | ₩30,618 | -0.35% | 255.3만 |
|---|
| 2026.03.27 | ₩31,933 | ₩32,187 | ₩30,216 | ₩30,726 | -3.78% | 339.1만 |
|---|
| 2026.03.26 | ₩32,321 | ₩32,885 | ₩31,383 | ₩31,986 | -1.04% | 278.2만 |
|---|
| 2026.03.25 | ₩30,430 | ₩32,617 | ₩30,109 | ₩32,603 | +7.14% | 327.9만 |
|---|
| 2026.03.24 | ₩30,927 | ₩30,927 | ₩28,982 | ₩30,430 | -1.60% | 320.3만 |
|---|
| 2026.03.23 | ₩30,793 | ₩31,396 | ₩30,498 | ₩31,088 | +0.96% | 350.4만 |
|---|
| 2026.03.20 | ₩31,088 | ₩31,557 | ₩30,256 | ₩30,484 | -1.94% | 375.5만 |
|---|
| 2026.03.19 | ₩31,114 | ₩31,785 | ₩30,350 | ₩30,793 | -1.03% | 187.4만 |
|---|
| 2026.03.18 | ₩31,302 | ₩31,865 | ₩30,954 | ₩31,114 | -0.60% | 201.1만 |
|---|
| 2026.03.17 | ₩30,310 | ₩33,073 | ₩30,310 | ₩31,825 | +5.00% | 340.4만 |
|---|
| 2026.03.16 | ₩31,249 | ₩31,825 | ₩30,229 | ₩30,565 | -2.19% | 330.9만 |
|---|
| 2026.03.13 | ₩32,389 | ₩32,804 | ₩31,477 | ₩31,544 | -2.61% | 277.1만 |
|---|
| 2026.03.12 | ₩32,013 | ₩33,596 | ₩31,651 | ₩32,389 | +1.17% | 434.1만 |
|---|
| 2026.03.11 | ₩33,663 | ₩33,689 | ₩31,718 | ₩32,040 | -4.82% | 250.4만 |
|---|
| 2026.03.10 | ₩33,502 | ₩33,797 | ₩32,549 | ₩33,716 | +0.64% | 300.8만 |
|---|
| 2026.03.09 | ₩33,676 | ₩33,703 | ₩32,295 | ₩33,140 | -1.59% | 348.7만 |
|---|
| 2026.03.06 | ₩33,166 | ₩34,534 | ₩32,456 | ₩34,360 | +3.60% | 444.5만 |
|---|
| 2026.03.05 | ₩31,624 | ₩33,368 | ₩31,611 | ₩33,073 | +4.58% | 338만 |
|---|
| 2026.03.04 | ₩30,927 | ₩32,429 | ₩29,988 | ₩32,281 | +4.38% | 273.2만 |
|---|
| 2026.03.03 | ₩30,632 | ₩31,021 | ₩29,116 | ₩30,833 | +0.66% | 342.9만 |
|---|
| 2026.03.02 | ₩31,195 | ₩31,973 | ₩30,082 | ₩31,436 | +0.77% | 384.5만 |
|---|
| 2026.02.27 | ₩29,639 | ₩31,584 | ₩29,130 | ₩31,436 | +6.06% | 637.3만 |
|---|
| 2026.02.26 | ₩28,459 | ₩29,921 | ₩28,003 | ₩29,894 | +5.04% | 590.7만 |
|---|
| 2026.02.25 | ₩27,239 | ₩29,478 | ₩27,239 | ₩27,949 | +2.61% | 1169.6만 |
|---|
| 2026.02.24 | ₩23,322 | ₩23,470 | ₩22,102 | ₩23,027 | -1.27% | 340.8만 |
|---|
| 2026.02.23 | ₩22,330 | ₩23,510 | ₩22,035 | ₩23,309 | +4.38% | 322만 |
|---|
| 2026.02.20 | ₩22,679 | ₩22,840 | ₩21,780 | ₩22,518 | -0.71% | 187.8만 |
|---|
| 2026.02.19 | ₩22,786 | ₩22,974 | ₩22,223 | ₩22,612 | -0.77% | 278.9만 |
|---|
| 2026.02.18 | ₩22,115 | ₩22,866 | ₩22,089 | ₩22,706 | +2.67% | 239만 |
|---|
| 2026.02.17 | ₩22,665 | ₩22,732 | ₩21,767 | ₩22,022 | -2.84% | 252만 |
|---|
| 2026.02.13 | ₩21,405 | ₩22,947 | ₩21,257 | ₩22,491 | +5.08% | 415.2만 |
|---|
| 2026.02.12 | ₩20,734 | ₩21,552 | ₩20,573 | ₩21,311 | +2.78% | 529.6만 |
|---|
| 2026.02.11 | ₩18,105 | ₩21,190 | ₩17,837 | ₩20,828 | +15.04% | 1130.3만 |
|---|
| 2026.02.10 | ₩18,293 | ₩19,017 | ₩18,052 | ₩18,320 | +0.15% | 337만 |
|---|
| 2026.02.09 | ₩17,918 | ₩18,213 | ₩17,314 | ₩18,092 | +0.97% | 352만 |
|---|
| 2026.02.06 | ₩17,891 | ₩18,347 | ₩17,462 | ₩17,931 | +0.22% | 293만 |
|---|
| 2026.02.05 | ₩18,333 | ₩18,481 | ₩17,395 | ₩18,012 | -1.76% | 345만 |
|---|
| 2026.02.04 | ₩18,347 | ₩18,682 | ₩17,998 | ₩18,172 | -0.95% | 441.4만 |
|---|
| 2026.02.03 | ₩17,448 | ₩18,521 | ₩17,421 | ₩18,347 | +5.15% | 283.6만 |
|---|
| 2026.02.02 | ₩17,958 | ₩18,199 | ₩17,395 | ₩17,716 | -1.34% | 404만 |
|---|
| 2026.01.30 | ₩17,596 | ₩18,333 | ₩17,435 | ₩18,025 | +2.44% | 347.8만 |
|---|
| 2026.01.29 | ₩18,025 | ₩18,253 | ₩17,354 | ₩17,502 | -2.90% | 321만 |
|---|
| 2026.01.28 | ₩18,132 | ₩18,333 | ₩17,663 | ₩18,025 | -0.59% | 335만 |
|---|
| 2026.01.27 | ₩20,171 | ₩20,265 | ₩17,690 | ₩18,079 | -10.37% | 316.5만 |
|---|
| 2026.01.26 | ₩20,385 | ₩20,654 | ₩20,117 | ₩20,426 | +0.20% | 241.8만 |
|---|
| 2026.01.23 | ₩19,970 | ₩20,707 | ₩19,648 | ₩20,426 | +2.28% | 273.4만 |
|---|
| 2026.01.22 | ₩18,575 | ₩21,177 | ₩18,521 | ₩20,318 | +9.39% | 686.4만 |
|---|
| 2026.01.21 | ₩19,111 | ₩19,634 | ₩18,347 | ₩19,219 | +0.56% | 546.2만 |
|---|
| 2026.01.20 | ₩16,523 | ₩20,117 | ₩16,523 | ₩19,098 | +15.58% | 1136.4만 |
|---|
| 2026.01.16 | ₩15,906 | ₩16,053 | ₩15,504 | ₩15,665 | -1.52% | 258.6만 |
|---|
| 2026.01.15 | ₩15,665 | ₩16,080 | ₩15,329 | ₩15,973 | +1.97% | 263.7만 |
|---|
| 2026.01.14 | ₩16,751 | ₩16,818 | ₩15,557 | ₩15,732 | -6.08% | 416.7만 |
|---|
| 2026.01.13 | ₩17,851 | ₩17,851 | ₩16,751 | ₩16,831 | -5.71% | 328.3만 |
|---|
| 2026.01.12 | ₩18,092 | ₩18,240 | ₩17,421 | ₩17,743 | -1.93% | 222.9만 |
|---|
| 2026.01.09 | ₩17,998 | ₩18,575 | ₩17,368 | ₩18,146 | +0.82% | 265.5만 |
|---|
| 2026.01.08 | ₩18,280 | ₩18,360 | ₩17,234 | ₩18,038 | -1.32% | 360만 |
|---|
| 2026.01.07 | ₩19,849 | ₩19,929 | ₩18,320 | ₩18,387 | -7.36% | 240.2만 |
|---|
| 2026.01.06 | ₩19,219 | ₩20,104 | ₩19,151 | ₩19,929 | +3.70% | 341.4만 |
|---|
| 2026.01.05 | ₩19,178 | ₩19,219 | ₩17,998 | ₩19,151 | -0.14% | 286.4만 |
|---|
| 2026.01.02 | ₩19,178 | ₩19,433 | ₩18,575 | ₩19,165 | -0.07% | 206.6만 |
|---|
| 2025.12.31 | ₩19,527 | ₩19,581 | ₩18,991 | ₩19,031 | -2.54% | 261.3만 |
|---|
| 2025.12.30 | ₩19,420 | ₩19,768 | ₩19,259 | ₩19,594 | +0.90% | 211.2만 |
|---|
| 2025.12.29 | ₩19,648 | ₩19,728 | ₩19,299 | ₩19,447 | -1.02% | 188.9만 |
|---|
| 2025.12.26 | ₩19,219 | ₩19,795 | ₩18,977 | ₩19,701 | +2.51% | 180.8만 |
|---|
| 2025.12.24 | ₩18,937 | ₩19,299 | ₩18,843 | ₩19,178 | +1.27% | 157.9만 |
|---|
| 2025.12.23 | ₩19,353 | ₩19,514 | ₩18,870 | ₩18,910 | -2.29% | 238.5만 |
|---|
| 2025.12.22 | ₩19,245 | ₩20,090 | ₩19,219 | ₩19,393 | +0.77% | 307.9만 |
|---|
| 2025.12.19 | ₩19,165 | ₩19,473 | ₩19,071 | ₩19,326 | +0.84% | 319.1만 |
|---|
| 2025.12.18 | ₩19,420 | ₩19,500 | ₩18,709 | ₩19,353 | -0.35% | 251.1만 |
|---|
| 2025.12.17 | ₩19,379 | ₩20,037 | ₩19,272 | ₩19,487 | +0.55% | 268.4만 |
|---|
| 2025.12.16 | ₩19,111 | ₩19,661 | ₩18,937 | ₩19,353 | +1.26% | 413만 |
|---|
| 2025.12.15 | ₩19,393 | ₩19,554 | ₩18,763 | ₩19,071 | -1.66% | 232.6만 |
|---|
| 2025.12.12 | ₩19,621 | ₩19,715 | ₩18,977 | ₩19,151 | -2.39% | 206.9만 |
|---|
| 2025.12.11 | ₩18,307 | ₩19,406 | ₩18,240 | ₩19,379 | +5.86% | 464.5만 |
|---|
| 2025.12.10 | ₩18,655 | ₩19,125 | ₩18,360 | ₩18,441 | -1.15% | 209.6만 |
|---|
| 2025.12.09 | ₩18,789 | ₩19,165 | ₩18,521 | ₩18,789 | 0.00% | 252.3만 |
|---|
| 2025.12.08 | ₩20,640 | ₩20,694 | ₩18,508 | ₩18,776 | -9.03% | 298.4만 |
|---|
| 2025.12.05 | ₩19,675 | ₩20,855 | ₩19,044 | ₩20,747 | +5.45% | 459.4만 |
|---|
| 2025.12.04 | ₩19,755 | ₩19,929 | ₩18,789 | ₩19,634 | -0.61% | 422만 |
|---|
| 2025.12.03 | ₩17,287 | ₩20,131 | ₩16,939 | ₩19,701 | +13.96% | 1551.2만 |
|---|
| 2025.12.02 | ₩22,571 | ₩22,638 | ₩21,807 | ₩22,115 | -2.02% | 154.9만 |
|---|
| 2025.12.01 | ₩22,947 | ₩23,403 | ₩22,491 | ₩22,585 | -1.58% | 165.2만 |
|---|
| 2025.11.28 | ₩22,920 | ₩23,242 | ₩22,638 | ₩23,068 | +0.64% | 64.2만 |
|---|
| 2025.11.26 | ₩22,223 | ₩23,577 | ₩22,035 | ₩23,001 | +3.50% | 294.3만 |
|---|
| 2025.11.25 | ₩20,855 | ₩22,263 | ₩20,707 | ₩22,223 | +6.56% | 321.8만 |
|---|
| 2025.11.24 | ₩20,667 | ₩20,895 | ₩20,104 | ₩20,841 | +0.84% | 364.7만 |
|---|
| 2025.11.21 | ₩19,232 | ₩21,096 | ₩19,219 | ₩20,359 | +5.86% | 415.9만 |
|---|
| 2025.11.20 | ₩19,326 | ₩19,728 | ₩19,232 | ₩19,259 | -0.35% | 236만 |
|---|
| 2025.11.19 | ₩20,117 | ₩20,251 | ₩19,178 | ₩19,232 | -4.40% | 248.9만 |
|---|
| 2025.11.18 | ₩20,989 | ₩20,989 | ₩20,037 | ₩20,131 | -4.09% | 351.9만 |
|---|
| 2025.11.17 | ₩21,485 | ₩21,686 | ₩20,721 | ₩20,989 | -2.31% | 218.6만 |
|---|
| 2025.11.14 | ₩21,351 | ₩21,726 | ₩21,029 | ₩21,485 | +0.63% | 271.6만 |
|---|
| 2025.11.13 | ₩23,068 | ₩23,202 | ₩21,445 | ₩21,566 | -6.51% | 249.5만 |
|---|
| 2025.11.12 | ₩24,409 | ₩24,462 | ₩23,242 | ₩23,349 | -4.34% | 228.4만 |
|---|
| 2025.11.11 | ₩24,395 | ₩24,945 | ₩24,114 | ₩24,462 | +0.27% | 222.3만 |
|---|
| 2025.11.10 | ₩25,736 | ₩25,911 | ₩24,167 | ₩24,369 | -5.32% | 252.3만 |
|---|
| 2025.11.07 | ₩26,488 | ₩26,850 | ₩25,428 | ₩26,166 | -1.22% | 367만 |
|---|
| 2025.11.06 | ₩25,482 | ₩27,815 | ₩24,570 | ₩27,171 | +6.63% | 574만 |
|---|
| 2025.11.05 | ₩27,467 | ₩28,647 | ₩27,198 | ₩27,735 | +0.98% | 302.7만 |
|---|
| 2025.11.04 | ₩28,231 | ₩28,781 | ₩27,641 | ₩27,708 | -1.85% | 132.1만 |
|---|
| 2025.11.03 | ₩28,767 | ₩28,955 | ₩27,695 | ₩28,580 | -0.65% | 162.7만 |
|---|
| 2025.10.31 | ₩29,049 | ₩29,277 | ₩28,472 | ₩28,835 | -0.74% | 137.5만 |
|---|
| 2025.10.30 | ₩30,511 | ₩30,819 | ₩29,156 | ₩29,237 | -4.18% | 166.8만 |
|---|
| 2025.10.29 | ₩31,007 | ₩31,879 | ₩30,726 | ₩30,860 | -0.48% | 193.4만 |
|---|
| 2025.10.28 | ₩31,088 | ₩31,651 | ₩30,296 | ₩31,074 | -0.04% | 251.7만 |
|---|
| 2025.10.27 | ₩31,329 | ₩31,651 | ₩30,430 | ₩30,779 | -1.76% | 605.1만 |
|---|
| 2025.10.24 | ₩31,772 | ₩32,268 | ₩31,275 | ₩31,369 | -1.27% | 140만 |
|---|
| 2025.10.23 | ₩31,369 | ₩32,254 | ₩31,088 | ₩31,517 | +0.47% | 149.9만 |
|---|
| 2025.10.22 | ₩31,409 | ₩32,268 | ₩31,141 | ₩31,463 | +0.17% | 207.1만 |
|---|
| 2025.10.21 | ₩31,959 | ₩32,134 | ₩31,503 | ₩31,530 | -1.34% | 177만 |
|---|
| 2025.10.20 | ₩32,777 | ₩32,979 | ₩32,053 | ₩32,134 | -1.96% | 151.8만 |
|---|
| 2025.10.17 | ₩33,166 | ₩33,260 | ₩32,254 | ₩32,415 | -2.26% | 123.2만 |
|---|
| 2025.10.16 | ₩33,515 | ₩33,743 | ₩32,818 | ₩33,180 | -1.00% | 201만 |
|---|
| 2025.10.15 | ₩33,542 | ₩33,837 | ₩32,509 | ₩33,099 | -1.32% | 117.1만 |
|---|
| 2025.10.14 | ₩32,228 | ₩33,797 | ₩31,517 | ₩33,435 | +3.75% | 190.4만 |
|---|
| 2025.10.13 | ₩33,086 | ₩33,354 | ₩32,496 | ₩32,576 | -1.54% | 135.7만 |
|---|
| 2025.10.10 | ₩33,891 | ₩33,958 | ₩32,496 | ₩32,536 | -4.00% | 164만 |
|---|