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 | ₩37,949 | ₩39,745 | ₩37,293 | ₩39,196 | +3.28% | 818.6만 |
| 2026.09.28–2026.10.02 | ₩36,609 | ₩37,949 | ₩35,805 | ₩37,601 | +2.71% | 603.1만 |
| 2026.09.21–2026.09.25 | ₩37,963 | ₩39,906 | ₩36,596 | ₩37,641 | -0.85% | 934.8만 |
| 2026.09.14–2026.09.18 | ₩37,722 | ₩39,397 | ₩36,140 | ₩37,963 | +0.64% | 773만 |
| 2026.09.08–2026.09.11 | ₩37,132 | ₩39,933 | ₩35,980 | ₩38,003 | +2.35% | 477.4만 |
| 2026.08.31–2026.09.04 | ₩37,882 | ₩38,552 | ₩36,636 | ₩37,695 | -0.50% | 665.1만 |
| 2026.08.24–2026.08.28 | ₩37,387 | ₩44,046 | ₩37,186 | ₩38,258 | +2.33% | 792.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,286 |
| ₩35,671 |
| ₩37,279 |
| -8.67% |
| 999.5만 |
| 2026.08.10–2026.08.14 | ₩42,438 | ₩43,350 | ₩39,946 | ₩41,313 | -2.65% | 622.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,531 | ₩44,154 | ₩39,531 | ₩42,251 | +6.88% | 1080.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,896 | ₩45,896 | ₩35,671 | ₩39,691 | -13.52% | 2287.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,525 | ₩48,013 | ₩45,373 | ₩46,244 | -0.60% | 1008.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,474 | ₩46,552 | ₩39,772 | ₩46,231 | +11.47% | 1656.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,760 | ₩43,631 | ₩40,643 | ₩41,916 | -1.97% | 1331만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,422 | ₩43,979 | ₩35,390 | ₩42,760 | +17.40% | 1393.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,554 | ₩37,052 | ₩31,718 | ₩36,743 | +9.50% | 2774.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,219 | ₩34,171 | ₩31,397 | ₩33,326 | +0.32% | 1114.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,804 | ₩35,015 | ₩31,866 | ₩32,964 | +0.49% | 1042.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,780 | ₩35,966 | ₩30,365 | ₩32,804 | +6.57% | 1394.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,914 | ₩32,469 | ₩30,204 | ₩31,088 | +0.56% | 854.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,586 | ₩34,908 | ₩30,057 | ₩31,062 | -10.19% | 1355.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,688 | ₩37,186 | ₩32,763 | ₩34,586 | +2.67% | 1140.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,370 | ₩40,469 | ₩32,616 | ₩33,742 | -14.30% | 1419.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,676 | ₩38,284 | ₩28,944 | ₩37,320 | +1.75% | 2506만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,926 | ₩37,882 | ₩34,666 | ₩36,690 | +2.13% | 1263.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,774 | ₩37,346 | ₩34,171 | ₩36,181 | +4.05% | 1305.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,080 | ₩37,507 | ₩31,799 | ₩34,760 | +8.35% | 1572.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,700 | ₩32,763 | ₩30,271 | ₩32,107 | +4.58% | 1015.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,767 | ₩32,857 | ₩28,958 | ₩30,700 | -0.22% | 1615.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,222 | ₩33,045 | ₩30,204 | ₩30,459 | -2.45% | 1435.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,648 | ₩33,769 | ₩31,450 | ₩31,517 | -6.33% | 1611.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,169 | ₩34,506 | ₩29,092 | ₩34,331 | +10.15% | 1783.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,311 | ₩31,557 | ₩22,017 | ₩31,410 | +40.78% | 3060.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,646 | ₩22,955 | ₩21,749 | ₩22,499 | -0.65% | 957.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,903 | ₩22,928 | ₩17,300 | ₩22,472 | +25.52% | 2764.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,943 | ₩18,666 | ₩17,380 | ₩17,916 | -0.15% | 1767만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,368 | ₩20,636 | ₩17,340 | ₩18,010 | -11.58% | 1562만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,509 | ₩21,159 | ₩16,509 | ₩20,409 | +23.62% | 2642.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,077 | ₩18,224 | ₩15,316 | ₩15,651 | -13.42% | 1490.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,162 | ₩20,087 | ₩17,219 | ₩18,130 | -5.38% | 1493.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,631 | ₩19,752 | ₩18,559 | ₩19,149 | -2.46% | 867.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,229 | ₩20,073 | ₩18,827 | ₩19,685 | +2.37% | 885.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,377 | ₩20,020 | ₩18,693 | ₩19,310 | -0.35% | 1484.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,623 | ₩20,677 | ₩18,224 | ₩19,135 | -7.21% | 1431.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,928 | ₩23,383 | ₩16,924 | ₩20,730 | -9.59% | 2752.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,650 | ₩23,558 | ₩20,087 | ₩23,048 | +11.62% | 1045.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,467 | ₩21,668 | ₩19,162 | ₩20,342 | -5.24% | 1471.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,715 | ₩25,889 | ₩21,012 | ₩21,467 | -16.52% | 1223.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,743 | ₩28,931 | ₩24,549 | ₩26,144 | -9.04% | 1538.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,303 | ₩31,852 | ₩28,449 | ₩28,810 | -7.96% | 1354.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,750 | ₩32,951 | ₩31,062 | ₩31,343 | -4.30% | 825.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,058 | ₩33,809 | ₩31,490 | ₩32,388 | -2.03% | 767.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,862 | ₩33,929 | ₩32,469 | ₩32,509 | -4.00% | 164만 |
|---|