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 | ₩37,966 | ₩39,495 | ₩37,966 | ₩39,226 | +3.32% | 138.4만 |
| 2026.10.08 | ₩38,703 | ₩38,971 | ₩38,073 | ₩38,194 | -1.32% | 130.1만 |
| 2026.10.07 | ₩38,676 | ₩39,776 | ₩38,435 | ₩39,199 | +1.35% | 165.2만 |
| 2026.10.06 | ₩38,676 | ₩39,240 | ₩38,127 | ₩38,945 | +0.69% | 141.8만 |
| 2026.10.05 | ₩37,979 | ₩38,784 | ₩37,322 | ₩38,717 | +1.94% | 243.1만 |
| 2026.10.02 | ₩36,571 | ₩37,979 | ₩35,887 | ₩37,630 | +2.90% | 144.4만 |
| 2026.10.01 | ₩36,745 | ₩37,201 | ₩35,833 | ₩36,115 | -1.72% | 118만 |
| 2026.09.30 | ₩37,791 | ₩37,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,879 |
| -2.41% |
| 136.6만 |
| 2026.09.29 | ₩37,496 | ₩37,885 | ₩36,745 | ₩37,604 | +0.29% | 92.1만 |
|---|
| 2026.09.28 | ₩36,638 | ₩37,617 | ₩36,209 | ₩37,429 | +2.16% | 112.1만 |
|---|
| 2026.09.25 | ₩37,349 | ₩38,060 | ₩36,786 | ₩37,671 | +0.86% | 115만 |
|---|
| 2026.09.24 | ₩38,247 | ₩38,422 | ₩36,625 | ₩37,282 | -2.52% | 217.9만 |
|---|
| 2026.09.23 | ₩39,441 | ₩39,937 | ₩37,671 | ₩38,234 | -3.06% | 246.5만 |
|---|
| 2026.09.22 | ₩38,395 | ₩39,816 | ₩38,288 | ₩39,387 | +2.58% | 206.1만 |
|---|
| 2026.09.21 | ₩37,993 | ₩39,079 | ₩37,966 | ₩38,046 | +0.14% | 149.3만 |
|---|
| 2026.09.18 | ₩38,623 | ₩39,253 | ₩37,215 | ₩37,993 | -1.63% | 268.3만 |
|---|
| 2026.09.17 | ₩38,395 | ₩38,998 | ₩37,765 | ₩38,636 | +0.63% | 154.6만 |
|---|
| 2026.09.16 | ₩36,853 | ₩38,060 | ₩36,316 | ₩37,765 | +2.47% | 123.2만 |
|---|
| 2026.09.15 | ₩37,469 | ₩37,590 | ₩36,169 | ₩36,718 | -2.00% | 118.6만 |
|---|
| 2026.09.14 | ₩37,751 | ₩39,427 | ₩37,523 | ₩37,550 | -0.53% | 108.2만 |
|---|
| 2026.09.11 | ₩38,837 | ₩39,240 | ₩37,858 | ₩38,033 | -2.07% | 65.3만 |
|---|
| 2026.09.10 | ₩37,362 | ₩39,964 | ₩37,309 | ₩38,261 | +2.40% | 108.8만 |
|---|
| 2026.09.09 | ₩36,772 | ₩38,556 | ₩36,008 | ₩37,805 | +2.81% | 171.7만 |
|---|
| 2026.09.08 | ₩37,161 | ₩38,153 | ₩36,812 | ₩36,879 | -0.76% | 131.6만 |
|---|
| 2026.09.04 | ₩37,872 | ₩38,583 | ₩37,295 | ₩37,724 | -0.39% | 83.5만 |
|---|
| 2026.09.03 | ₩37,188 | ₩38,073 | ₩36,665 | ₩38,060 | +2.34% | 115만 |
|---|
| 2026.09.02 | ₩37,805 | ₩38,341 | ₩36,879 | ₩37,215 | -1.56% | 113.8만 |
|---|
| 2026.09.01 | ₩37,268 | ₩38,516 | ₩37,081 | ₩37,885 | +1.66% | 145.1만 |
|---|
| 2026.08.31 | ₩37,912 | ₩38,288 | ₩36,866 | ₩36,960 | -2.51% | 207.6만 |
|---|
| 2026.08.28 | ₩40,433 | ₩40,701 | ₩38,060 | ₩38,288 | -5.31% | 122.6만 |
|---|
| 2026.08.27 | ₩40,420 | ₩40,970 | ₩39,414 | ₩40,527 | +0.27% | 132.3만 |
|---|
| 2026.08.26 | ₩40,433 | ₩44,081 | ₩40,246 | ₩41,010 | +1.43% | 202.9만 |
|---|
| 2026.08.25 | ₩38,730 | ₩40,125 | ₩38,328 | ₩40,058 | +3.43% | 191.1만 |
|---|
| 2026.08.24 | ₩37,416 | ₩38,824 | ₩37,215 | ₩38,516 | +2.94% | 143.9만 |
|---|
| 2026.08.21 | ₩36,437 | ₩37,335 | ₩35,699 | ₩37,309 | +2.39% | 111.2만 |
|---|
| 2026.08.20 | ₩36,209 | ₩37,309 | ₩35,847 | ₩36,169 | -0.11% | 125.2만 |
|---|
| 2026.08.19 | ₩37,242 | ₩39,226 | ₩36,356 | ₩36,692 | -1.48% | 224.4만 |
|---|
| 2026.08.18 | ₩39,803 | ₩40,541 | ₩36,786 | ₩36,826 | -7.48% | 391.9만 |
|---|
| 2026.08.17 | ₩40,849 | ₩41,318 | ₩39,776 | ₩40,232 | -1.51% | 146.8만 |
|---|
| 2026.08.14 | ₩40,366 | ₩41,761 | ₩39,977 | ₩41,345 | +2.43% | 110.4만 |
|---|
| 2026.08.13 | ₩42,311 | ₩42,847 | ₩40,366 | ₩40,554 | -4.15% | 116.1만 |
|---|
| 2026.08.12 | ₩41,493 | ₩43,115 | ₩41,198 | ₩42,512 | +2.46% | 143.8만 |
|---|
| 2026.08.11 | ₩42,499 | ₩43,384 | ₩41,466 | ₩41,707 | -1.86% | 124.1만 |
|---|
| 2026.08.10 | ₩42,472 | ₩43,236 | ₩41,922 | ₩42,619 | +0.35% | 127.9만 |
|---|
| 2026.08.07 | ₩40,608 | ₩42,418 | ₩40,608 | ₩42,284 | +4.13% | 124.6만 |
|---|
| 2026.08.06 | ₩43,142 | ₩43,142 | ₩40,769 | ₩41,198 | -4.51% | 160.1만 |
|---|
| 2026.08.05 | ₩42,740 | ₩44,188 | ₩42,163 | ₩43,236 | +1.16% | 262.1만 |
|---|
| 2026.08.04 | ₩41,345 | ₩42,579 | ₩40,688 | ₩42,472 | +2.72% | 190.8만 |
|---|
| 2026.08.03 | ₩39,562 | ₩41,841 | ₩39,562 | ₩41,023 | +3.69% | 342.5만 |
|---|
| 2026.07.31 | ₩38,207 | ₩39,803 | ₩37,818 | ₩39,722 | +3.97% | 218.2만 |
|---|
| 2026.07.30 | ₩36,973 | ₩39,106 | ₩35,699 | ₩37,738 | +2.07% | 343.3만 |
|---|
| 2026.07.29 | ₩44,148 | ₩44,255 | ₩36,316 | ₩36,678 | -16.92% | 792.8만 |
|---|
| 2026.07.28 | ₩43,612 | ₩44,752 | ₩42,659 | ₩43,840 | +0.52% | 434.5만 |
|---|
| 2026.07.27 | ₩45,932 | ₩45,932 | ₩43,008 | ₩43,585 | -5.11% | 498.3만 |
|---|
| 2026.07.24 | ₩46,347 | ₩47,326 | ₩45,999 | ₩46,280 | -0.14% | 230.1만 |
|---|
| 2026.07.23 | ₩46,562 | ₩46,830 | ₩45,422 | ₩45,610 | -2.04% | 198.8만 |
|---|
| 2026.07.22 | ₩47,863 | ₩48,051 | ₩46,455 | ₩46,642 | -2.55% | 141.3만 |
|---|
| 2026.07.21 | ₩46,173 | ₩47,809 | ₩45,918 | ₩47,756 | +3.43% | 277.1만 |
|---|
| 2026.07.20 | ₩46,562 | ₩46,803 | ₩45,409 | ₩46,173 | -0.84% | 161.5만 |
|---|
| 2026.07.17 | ₩44,403 | ₩46,589 | ₩43,866 | ₩46,267 | +4.20% | 275.5만 |
|---|
| 2026.07.16 | ₩44,161 | ₩45,623 | ₩43,276 | ₩45,073 | +2.06% | 423.8만 |
|---|
| 2026.07.15 | ₩42,592 | ₩44,926 | ₩41,573 | ₩43,276 | +1.61% | 329.3만 |
|---|
| 2026.07.14 | ₩42,190 | ₩42,525 | ₩39,803 | ₩42,378 | +0.45% | 372.8만 |
|---|
| 2026.07.13 | ₩41,506 | ₩42,713 | ₩40,567 | ₩40,983 | -1.26% | 254.7만 |
|---|
| 2026.07.10 | ₩42,619 | ₩42,901 | ₩41,211 | ₩41,949 | -1.57% | 296.7만 |
|---|
| 2026.07.09 | ₩41,841 | ₩43,665 | ₩41,627 | ₩42,110 | +0.64% | 299.9만 |
|---|
| 2026.07.08 | ₩42,351 | ₩42,794 | ₩40,675 | ₩41,224 | -2.66% | 201만 |
|---|
| 2026.07.07 | ₩41,815 | ₩43,048 | ₩41,694 | ₩42,807 | +2.37% | 279.4만 |
|---|
| 2026.07.06 | ₩42,794 | ₩43,397 | ₩41,667 | ₩41,694 | -2.57% | 254.1만 |
|---|
| 2026.07.02 | ₩42,244 | ₩44,014 | ₩42,043 | ₩42,794 | +1.30% | 446.3만 |
|---|
| 2026.07.01 | ₩39,602 | ₩42,043 | ₩38,663 | ₩41,908 | +5.82% | 349.7만 |
|---|
| 2026.06.30 | ₩37,161 | ₩39,857 | ₩37,027 | ₩39,602 | +6.57% | 352.2만 |
|---|
| 2026.06.29 | ₩36,450 | ₩37,188 | ₩35,418 | ₩37,134 | +1.88% | 245.6만 |
|---|
| 2026.06.26 | ₩34,908 | ₩37,081 | ₩34,774 | ₩36,772 | +5.34% | 1568.9만 |
|---|
| 2026.06.25 | ₩34,023 | ₩35,337 | ₩33,661 | ₩35,190 | +3.43% | 369.4만 |
|---|
| 2026.06.24 | ₩33,031 | ₩33,540 | ₩32,226 | ₩33,473 | +1.34% | 288.5만 |
|---|
| 2026.06.23 | ₩33,554 | ₩33,929 | ₩31,743 | ₩32,910 | -1.92% | 298.2만 |
|---|
| 2026.06.22 | ₩33,580 | ₩34,090 | ₩33,178 | ₩33,808 | +0.68% | 249.3만 |
|---|
| 2026.06.18 | ₩32,025 | ₩33,419 | ₩31,904 | ₩33,352 | +4.15% | 307.7만 |
|---|
| 2026.06.17 | ₩33,379 | ₩33,379 | ₩31,421 | ₩31,515 | -5.58% | 321.4만 |
|---|
| 2026.06.16 | ₩33,607 | ₩34,197 | ₩33,218 | ₩33,513 | -0.28% | 238.4만 |
|---|
| 2026.06.15 | ₩33,245 | ₩33,540 | ₩32,467 | ₩33,513 | +0.81% | 247.4만 |
|---|
| 2026.06.12 | ₩33,500 | ₩33,782 | ₩32,923 | ₩32,990 | -1.52% | 189.8만 |
|---|
| 2026.06.11 | ₩32,293 | ₩33,647 | ₩32,038 | ₩33,379 | +3.36% | 261.1만 |
|---|
| 2026.06.10 | ₩34,238 | ₩35,042 | ₩31,891 | ₩32,065 | -6.35% | 180.6만 |
|---|
| 2026.06.09 | ₩34,010 | ₩34,439 | ₩33,741 | ₩34,197 | +0.55% | 272.6만 |
|---|
| 2026.06.08 | ₩32,829 | ₩34,251 | ₩32,575 | ₩33,956 | +3.43% | 138만 |
|---|
| 2026.06.05 | ₩33,996 | ₩34,372 | ₩32,628 | ₩32,829 | -3.43% | 251만 |
|---|
| 2026.06.04 | ₩34,707 | ₩35,994 | ₩33,634 | ₩33,808 | -2.59% | 392.5만 |
|---|
| 2026.06.03 | ₩34,211 | ₩35,096 | ₩33,916 | ₩34,506 | +0.86% | 312.8만 |
|---|
| 2026.06.02 | ₩31,609 | ₩33,312 | ₩31,448 | ₩32,749 | +3.61% | 231.9만 |
|---|
| 2026.06.01 | ₩30,804 | ₩32,119 | ₩30,389 | ₩31,260 | +1.48% | 206.6만 |
|---|
| 2026.05.29 | ₩31,435 | ₩31,985 | ₩30,938 | ₩31,113 | -1.02% | 276.3만 |
|---|
| 2026.05.28 | ₩32,226 | ₩32,481 | ₩31,582 | ₩31,864 | -1.12% | 171.8만 |
|---|
| 2026.05.27 | ₩31,582 | ₩32,494 | ₩31,582 | ₩32,306 | +2.29% | 144.5만 |
|---|
| 2026.05.26 | ₩30,938 | ₩31,797 | ₩30,228 | ₩31,502 | +1.82% | 262.2만 |
|---|
| 2026.05.22 | ₩30,938 | ₩31,649 | ₩30,550 | ₩31,086 | +0.48% | 255.2만 |
|---|
| 2026.05.21 | ₩31,985 | ₩32,253 | ₩30,080 | ₩30,871 | -3.48% | 462.1만 |
|---|
| 2026.05.20 | ₩33,419 | ₩33,782 | ₩32,159 | ₩32,280 | -3.41% | 154만 |
|---|
| 2026.05.19 | ₩33,487 | ₩34,063 | ₩32,105 | ₩33,419 | -0.20% | 293.5만 |
|---|
| 2026.05.18 | ₩34,613 | ₩34,935 | ₩33,889 | ₩33,942 | -1.94% | 191만 |
|---|
| 2026.05.15 | ₩35,485 | ₩35,579 | ₩34,345 | ₩34,613 | -2.46% | 122.2만 |
|---|
| 2026.05.14 | ₩36,477 | ₩36,973 | ₩35,860 | ₩35,941 | -1.47% | 223.4만 |
|---|
| 2026.05.13 | ₩34,908 | ₩37,215 | ₩34,868 | ₩36,410 | +4.30% | 327만 |
|---|
| 2026.05.12 | ₩33,621 | ₩35,471 | ₩32,789 | ₩34,895 | +3.79% | 297.6만 |
|---|
| 2026.05.11 | ₩33,714 | ₩34,452 | ₩33,460 | ₩33,540 | -0.52% | 170.7만 |
|---|
| 2026.05.08 | ₩33,004 | ₩34,170 | ₩33,004 | ₩33,768 | +2.32% | 181.2만 |
|---|
| 2026.05.07 | ₩33,688 | ₩34,023 | ₩32,642 | ₩32,803 | -2.63% | 226.8만 |
|---|
| 2026.05.06 | ₩33,889 | ₩34,962 | ₩33,835 | ₩33,929 | +0.12% | 261.1만 |
|---|
| 2026.05.05 | ₩36,879 | ₩37,416 | ₩33,862 | ₩33,889 | -8.11% | 332.3만 |
|---|
| 2026.05.04 | ₩39,401 | ₩40,500 | ₩36,987 | ₩37,134 | -5.75% | 418.2만 |
|---|
| 2026.05.01 | ₩34,586 | ₩37,496 | ₩34,492 | ₩37,349 | +7.99% | 524.7만 |
|---|
| 2026.04.30 | ₩36,383 | ₩37,161 | ₩28,967 | ₩34,734 | -4.53% | 1093.4만 |
|---|
| 2026.04.29 | ₩36,987 | ₩38,314 | ₩36,276 | ₩37,899 | +2.47% | 398.9만 |
|---|
| 2026.04.28 | ₩38,113 | ₩38,207 | ₩36,866 | ₩36,987 | -2.96% | 261.3만 |
|---|
| 2026.04.27 | ₩36,705 | ₩38,180 | ₩36,558 | ₩37,751 | +2.85% | 227.8만 |
|---|
| 2026.04.24 | ₩35,847 | ₩37,174 | ₩34,693 | ₩36,718 | +2.43% | 296.2만 |
|---|
| 2026.04.23 | ₩37,402 | ₩37,590 | ₩36,182 | ₩36,665 | -1.97% | 198.3만 |
|---|
| 2026.04.22 | ₩37,081 | ₩37,778 | ₩36,866 | ₩37,563 | +1.30% | 252.2만 |
|---|
| 2026.04.21 | ₩37,617 | ₩37,912 | ₩36,718 | ₩36,799 | -2.17% | 171만 |
|---|
| 2026.04.20 | ₩35,954 | ₩37,376 | ₩35,954 | ₩37,335 | +3.84% | 345.8만 |
|---|
| 2026.04.17 | ₩36,209 | ₩37,376 | ₩35,887 | ₩36,209 | 0.00% | 355만 |
|---|
| 2026.04.16 | ₩35,552 | ₩36,222 | ₩35,056 | ₩36,061 | +1.43% | 262만 |
|---|
| 2026.04.15 | ₩35,619 | ₩35,740 | ₩35,163 | ₩35,686 | +0.19% | 205만 |
|---|
| 2026.04.14 | ₩35,646 | ₩36,236 | ₩35,123 | ₩35,619 | -0.08% | 241.1만 |
|---|
| 2026.04.13 | ₩34,801 | ₩35,632 | ₩34,197 | ₩35,605 | +2.31% | 242.4만 |
|---|
| 2026.04.10 | ₩36,477 | ₩36,812 | ₩34,626 | ₩34,787 | -4.63% | 253.7만 |
|---|
| 2026.04.09 | ₩35,699 | ₩37,537 | ₩35,324 | ₩36,477 | +2.18% | 388.8만 |
|---|
| 2026.04.08 | ₩35,418 | ₩35,485 | ₩34,103 | ₩35,284 | -0.38% | 336.9만 |
|---|
| 2026.04.07 | ₩33,540 | ₩34,264 | ₩32,843 | ₩34,050 | +1.52% | 201.3만 |
|---|
| 2026.04.06 | ₩32,105 | ₩33,755 | ₩31,824 | ₩33,406 | +4.05% | 391.8만 |
|---|
| 2026.04.02 | ₩30,483 | ₩32,722 | ₩30,322 | ₩32,132 | +5.41% | 297.7만 |
|---|
| 2026.04.01 | ₩31,368 | ₩32,789 | ₩31,368 | ₩31,743 | +1.20% | 277.2만 |
|---|
| 2026.03.31 | ₩30,818 | ₩31,824 | ₩30,643 | ₩31,368 | +1.78% | 185.3만 |
|---|
| 2026.03.30 | ₩30,724 | ₩31,381 | ₩30,295 | ₩30,617 | -0.35% | 255.3만 |
|---|
| 2026.03.27 | ₩31,931 | ₩32,186 | ₩30,214 | ₩30,724 | -3.78% | 339.1만 |
|---|
| 2026.03.26 | ₩32,320 | ₩32,883 | ₩31,381 | ₩31,985 | -1.04% | 278.2만 |
|---|
| 2026.03.25 | ₩30,429 | ₩32,615 | ₩30,107 | ₩32,601 | +7.14% | 327.9만 |
|---|
| 2026.03.24 | ₩30,925 | ₩30,925 | ₩28,981 | ₩30,429 | -1.60% | 320.3만 |
|---|
| 2026.03.23 | ₩30,791 | ₩31,394 | ₩30,496 | ₩31,086 | +0.96% | 350.4만 |
|---|
| 2026.03.20 | ₩31,086 | ₩31,555 | ₩30,255 | ₩30,483 | -1.94% | 375.5만 |
|---|
| 2026.03.19 | ₩31,113 | ₩31,783 | ₩30,348 | ₩30,791 | -1.03% | 187.4만 |
|---|
| 2026.03.18 | ₩31,301 | ₩31,864 | ₩30,952 | ₩31,113 | -0.60% | 201.1만 |
|---|
| 2026.03.17 | ₩30,308 | ₩33,071 | ₩30,308 | ₩31,824 | +5.00% | 340.4만 |
|---|
| 2026.03.16 | ₩31,247 | ₩31,824 | ₩30,228 | ₩30,563 | -2.19% | 330.9만 |
|---|
| 2026.03.13 | ₩32,387 | ₩32,803 | ₩31,475 | ₩31,542 | -2.61% | 277.1만 |
|---|
| 2026.03.12 | ₩32,011 | ₩33,594 | ₩31,649 | ₩32,387 | +1.17% | 434.1만 |
|---|
| 2026.03.11 | ₩33,661 | ₩33,688 | ₩31,716 | ₩32,038 | -4.82% | 250.4만 |
|---|
| 2026.03.10 | ₩33,500 | ₩33,795 | ₩32,548 | ₩33,714 | +0.64% | 300.8만 |
|---|
| 2026.03.09 | ₩33,674 | ₩33,701 | ₩32,293 | ₩33,138 | -1.59% | 348.7만 |
|---|
| 2026.03.06 | ₩33,165 | ₩34,533 | ₩32,454 | ₩34,358 | +3.60% | 444.5만 |
|---|
| 2026.03.05 | ₩31,622 | ₩33,366 | ₩31,609 | ₩33,071 | +4.58% | 338만 |
|---|
| 2026.03.04 | ₩30,925 | ₩32,427 | ₩29,986 | ₩32,280 | +4.38% | 273.2만 |
|---|
| 2026.03.03 | ₩30,630 | ₩31,019 | ₩29,115 | ₩30,831 | +0.66% | 342.9만 |
|---|
| 2026.03.02 | ₩31,193 | ₩31,971 | ₩30,080 | ₩31,435 | +0.77% | 384.5만 |
|---|
| 2026.02.27 | ₩29,638 | ₩31,582 | ₩29,128 | ₩31,435 | +6.06% | 637.3만 |
|---|
| 2026.02.26 | ₩28,458 | ₩29,919 | ₩28,002 | ₩29,892 | +5.04% | 590.7만 |
|---|
| 2026.02.25 | ₩27,237 | ₩29,477 | ₩27,237 | ₩27,948 | +2.61% | 1169.6만 |
|---|
| 2026.02.24 | ₩23,321 | ₩23,469 | ₩22,101 | ₩23,026 | -1.27% | 340.8만 |
|---|
| 2026.02.23 | ₩22,329 | ₩23,509 | ₩22,034 | ₩23,308 | +4.38% | 322만 |
|---|
| 2026.02.20 | ₩22,677 | ₩22,838 | ₩21,779 | ₩22,517 | -0.71% | 187.8만 |
|---|
| 2026.02.19 | ₩22,785 | ₩22,973 | ₩22,222 | ₩22,610 | -0.77% | 278.9만 |
|---|
| 2026.02.18 | ₩22,114 | ₩22,865 | ₩22,087 | ₩22,704 | +2.67% | 239만 |
|---|
| 2026.02.17 | ₩22,664 | ₩22,731 | ₩21,766 | ₩22,020 | -2.84% | 252만 |
|---|
| 2026.02.13 | ₩21,403 | ₩22,946 | ₩21,256 | ₩22,490 | +5.08% | 415.2만 |
|---|
| 2026.02.12 | ₩20,733 | ₩21,551 | ₩20,572 | ₩21,310 | +2.78% | 529.6만 |
|---|
| 2026.02.11 | ₩18,104 | ₩21,189 | ₩17,836 | ₩20,827 | +15.04% | 1130.3만 |
|---|
| 2026.02.10 | ₩18,292 | ₩19,016 | ₩18,051 | ₩18,319 | +0.15% | 337만 |
|---|
| 2026.02.09 | ₩17,917 | ₩18,212 | ₩17,313 | ₩18,091 | +0.97% | 352만 |
|---|
| 2026.02.06 | ₩17,890 | ₩18,346 | ₩17,461 | ₩17,930 | +0.22% | 293만 |
|---|
| 2026.02.05 | ₩18,332 | ₩18,480 | ₩17,394 | ₩18,011 | -1.76% | 345만 |
|---|
| 2026.02.04 | ₩18,346 | ₩18,681 | ₩17,997 | ₩18,171 | -0.95% | 441.4만 |
|---|
| 2026.02.03 | ₩17,447 | ₩18,520 | ₩17,420 | ₩18,346 | +5.15% | 283.6만 |
|---|
| 2026.02.02 | ₩17,957 | ₩18,198 | ₩17,394 | ₩17,716 | -1.34% | 404만 |
|---|
| 2026.01.30 | ₩17,595 | ₩18,332 | ₩17,434 | ₩18,024 | +2.44% | 347.8만 |
|---|
| 2026.01.29 | ₩18,024 | ₩18,252 | ₩17,353 | ₩17,501 | -2.90% | 321만 |
|---|
| 2026.01.28 | ₩18,131 | ₩18,332 | ₩17,662 | ₩18,024 | -0.59% | 335만 |
|---|
| 2026.01.27 | ₩20,170 | ₩20,264 | ₩17,689 | ₩18,078 | -10.37% | 316.5만 |
|---|
| 2026.01.26 | ₩20,384 | ₩20,652 | ₩20,116 | ₩20,424 | +0.20% | 241.8만 |
|---|
| 2026.01.23 | ₩19,969 | ₩20,706 | ₩19,647 | ₩20,424 | +2.28% | 273.4만 |
|---|
| 2026.01.22 | ₩18,574 | ₩21,175 | ₩18,520 | ₩20,317 | +9.39% | 686.4만 |
|---|
| 2026.01.21 | ₩19,110 | ₩19,633 | ₩18,346 | ₩19,218 | +0.56% | 546.2만 |
|---|
| 2026.01.20 | ₩16,522 | ₩20,116 | ₩16,522 | ₩19,097 | +15.58% | 1136.4만 |
|---|
| 2026.01.16 | ₩15,905 | ₩16,053 | ₩15,503 | ₩15,664 | -1.52% | 258.6만 |
|---|
| 2026.01.15 | ₩15,664 | ₩16,079 | ₩15,328 | ₩15,972 | +1.97% | 263.7만 |
|---|
| 2026.01.14 | ₩16,750 | ₩16,817 | ₩15,556 | ₩15,731 | -6.08% | 416.7만 |
|---|
| 2026.01.13 | ₩17,850 | ₩17,850 | ₩16,750 | ₩16,830 | -5.71% | 328.3만 |
|---|
| 2026.01.12 | ₩18,091 | ₩18,239 | ₩17,420 | ₩17,742 | -1.93% | 222.9만 |
|---|
| 2026.01.09 | ₩17,997 | ₩18,574 | ₩17,367 | ₩18,145 | +0.82% | 265.5만 |
|---|
| 2026.01.08 | ₩18,279 | ₩18,359 | ₩17,233 | ₩18,037 | -1.32% | 360만 |
|---|
| 2026.01.07 | ₩19,848 | ₩19,928 | ₩18,319 | ₩18,386 | -7.36% | 240.2만 |
|---|
| 2026.01.06 | ₩19,218 | ₩20,103 | ₩19,150 | ₩19,928 | +3.70% | 341.4만 |
|---|
| 2026.01.05 | ₩19,177 | ₩19,218 | ₩17,997 | ₩19,150 | -0.14% | 286.4만 |
|---|
| 2026.01.02 | ₩19,177 | ₩19,432 | ₩18,574 | ₩19,164 | -0.07% | 206.6만 |
|---|
| 2025.12.31 | ₩19,526 | ₩19,580 | ₩18,990 | ₩19,030 | -2.54% | 261.3만 |
|---|
| 2025.12.30 | ₩19,419 | ₩19,767 | ₩19,258 | ₩19,593 | +0.90% | 211.2만 |
|---|
| 2025.12.29 | ₩19,647 | ₩19,727 | ₩19,298 | ₩19,446 | -1.02% | 188.9만 |
|---|
| 2025.12.26 | ₩19,218 | ₩19,794 | ₩18,976 | ₩19,700 | +2.51% | 180.8만 |
|---|
| 2025.12.24 | ₩18,936 | ₩19,298 | ₩18,842 | ₩19,177 | +1.27% | 157.9만 |
|---|
| 2025.12.23 | ₩19,352 | ₩19,513 | ₩18,869 | ₩18,909 | -2.29% | 238.5만 |
|---|
| 2025.12.22 | ₩19,244 | ₩20,089 | ₩19,218 | ₩19,392 | +0.77% | 307.9만 |
|---|
| 2025.12.19 | ₩19,164 | ₩19,472 | ₩19,070 | ₩19,325 | +0.84% | 319.1만 |
|---|
| 2025.12.18 | ₩19,419 | ₩19,499 | ₩18,708 | ₩19,352 | -0.35% | 251.1만 |
|---|
| 2025.12.17 | ₩19,378 | ₩20,036 | ₩19,271 | ₩19,486 | +0.55% | 268.4만 |
|---|
| 2025.12.16 | ₩19,110 | ₩19,660 | ₩18,936 | ₩19,352 | +1.26% | 413만 |
|---|
| 2025.12.15 | ₩19,392 | ₩19,553 | ₩18,762 | ₩19,070 | -1.66% | 232.6만 |
|---|
| 2025.12.12 | ₩19,620 | ₩19,714 | ₩18,976 | ₩19,150 | -2.39% | 206.9만 |
|---|
| 2025.12.11 | ₩18,306 | ₩19,405 | ₩18,239 | ₩19,378 | +5.86% | 464.5만 |
|---|
| 2025.12.10 | ₩18,654 | ₩19,124 | ₩18,359 | ₩18,440 | -1.15% | 209.6만 |
|---|
| 2025.12.09 | ₩18,788 | ₩19,164 | ₩18,520 | ₩18,788 | 0.00% | 252.3만 |
|---|
| 2025.12.08 | ₩20,639 | ₩20,693 | ₩18,507 | ₩18,775 | -9.03% | 298.4만 |
|---|
| 2025.12.05 | ₩19,673 | ₩20,854 | ₩19,043 | ₩20,746 | +5.45% | 459.4만 |
|---|
| 2025.12.04 | ₩19,754 | ₩19,928 | ₩18,788 | ₩19,633 | -0.61% | 422만 |
|---|
| 2025.12.03 | ₩17,286 | ₩20,129 | ₩16,938 | ₩19,700 | +13.96% | 1551.2만 |
|---|
| 2025.12.02 | ₩22,570 | ₩22,637 | ₩21,806 | ₩22,114 | -2.02% | 154.9만 |
|---|
| 2025.12.01 | ₩22,946 | ₩23,402 | ₩22,490 | ₩22,584 | -1.58% | 165.2만 |
|---|
| 2025.11.28 | ₩22,919 | ₩23,241 | ₩22,637 | ₩23,066 | +0.64% | 64.2만 |
|---|
| 2025.11.26 | ₩22,222 | ₩23,576 | ₩22,034 | ₩22,999 | +3.50% | 294.3만 |
|---|
| 2025.11.25 | ₩20,854 | ₩22,262 | ₩20,706 | ₩22,222 | +6.56% | 321.8만 |
|---|
| 2025.11.24 | ₩20,666 | ₩20,894 | ₩20,103 | ₩20,840 | +0.84% | 364.7만 |
|---|
| 2025.11.21 | ₩19,231 | ₩21,095 | ₩19,218 | ₩20,357 | +5.86% | 415.9만 |
|---|
| 2025.11.20 | ₩19,325 | ₩19,727 | ₩19,231 | ₩19,258 | -0.35% | 236만 |
|---|
| 2025.11.19 | ₩20,116 | ₩20,250 | ₩19,177 | ₩19,231 | -4.40% | 248.9만 |
|---|
| 2025.11.18 | ₩20,988 | ₩20,988 | ₩20,036 | ₩20,129 | -4.09% | 351.9만 |
|---|
| 2025.11.17 | ₩21,484 | ₩21,685 | ₩20,720 | ₩20,988 | -2.31% | 218.6만 |
|---|
| 2025.11.14 | ₩21,350 | ₩21,725 | ₩21,028 | ₩21,484 | +0.63% | 271.6만 |
|---|
| 2025.11.13 | ₩23,066 | ₩23,201 | ₩21,444 | ₩21,564 | -6.51% | 249.5만 |
|---|
| 2025.11.12 | ₩24,407 | ₩24,461 | ₩23,241 | ₩23,348 | -4.34% | 228.4만 |
|---|
| 2025.11.11 | ₩24,394 | ₩24,944 | ₩24,112 | ₩24,461 | +0.27% | 222.3만 |
|---|
| 2025.11.10 | ₩25,735 | ₩25,909 | ₩24,166 | ₩24,367 | -5.32% | 252.3만 |
|---|
| 2025.11.07 | ₩26,486 | ₩26,848 | ₩25,427 | ₩26,164 | -1.22% | 367만 |
|---|
| 2025.11.06 | ₩25,480 | ₩27,814 | ₩24,568 | ₩27,170 | +6.63% | 574만 |
|---|
| 2025.11.05 | ₩27,465 | ₩28,645 | ₩27,197 | ₩27,733 | +0.98% | 302.7만 |
|---|
| 2025.11.04 | ₩28,230 | ₩28,779 | ₩27,639 | ₩27,707 | -1.85% | 132.1만 |
|---|
| 2025.11.03 | ₩28,766 | ₩28,954 | ₩27,693 | ₩28,578 | -0.65% | 162.7만 |
|---|
| 2025.10.31 | ₩29,048 | ₩29,276 | ₩28,471 | ₩28,833 | -0.74% | 137.5만 |
|---|
| 2025.10.30 | ₩30,509 | ₩30,818 | ₩29,155 | ₩29,235 | -4.18% | 166.8만 |
|---|
| 2025.10.29 | ₩31,006 | ₩31,877 | ₩30,724 | ₩30,858 | -0.48% | 193.4만 |
|---|
| 2025.10.28 | ₩31,086 | ₩31,649 | ₩30,295 | ₩31,073 | -0.04% | 251.7만 |
|---|
| 2025.10.27 | ₩31,327 | ₩31,649 | ₩30,429 | ₩30,778 | -1.76% | 605.1만 |
|---|
| 2025.10.24 | ₩31,770 | ₩32,266 | ₩31,274 | ₩31,368 | -1.27% | 140만 |
|---|
| 2025.10.23 | ₩31,368 | ₩32,253 | ₩31,086 | ₩31,515 | +0.47% | 149.9만 |
|---|
| 2025.10.22 | ₩31,408 | ₩32,266 | ₩31,140 | ₩31,462 | +0.17% | 207.1만 |
|---|
| 2025.10.21 | ₩31,958 | ₩32,132 | ₩31,502 | ₩31,529 | -1.34% | 177만 |
|---|
| 2025.10.20 | ₩32,776 | ₩32,977 | ₩32,052 | ₩32,132 | -1.96% | 151.8만 |
|---|
| 2025.10.17 | ₩33,165 | ₩33,259 | ₩32,253 | ₩32,414 | -2.26% | 123.2만 |
|---|
| 2025.10.16 | ₩33,513 | ₩33,741 | ₩32,816 | ₩33,178 | -1.00% | 201만 |
|---|
| 2025.10.15 | ₩33,540 | ₩33,835 | ₩32,508 | ₩33,098 | -1.32% | 117.1만 |
|---|
| 2025.10.14 | ₩32,226 | ₩33,795 | ₩31,515 | ₩33,433 | +3.75% | 190.4만 |
|---|
| 2025.10.13 | ₩33,084 | ₩33,352 | ₩32,494 | ₩32,575 | -1.54% | 135.7만 |
|---|
| 2025.10.10 | ₩33,889 | ₩33,956 | ₩32,494 | ₩32,534 | -4.00% | 164만 |
|---|