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 | ₩37,980 | ₩39,777 | ₩37,323 | ₩39,227 | +3.28% | 818.6만 |
| 2026.09.28–2026.10.02 | ₩36,639 | ₩37,980 | ₩35,834 | ₩37,631 | +2.71% | 603.1만 |
| 2026.09.21–2026.09.25 | ₩37,993 | ₩39,938 | ₩36,625 | ₩37,671 | -0.85% | 934.8만 |
| 2026.09.14–2026.09.18 | ₩37,752 | ₩39,428 | ₩36,169 | ₩37,993 | +0.64% | 773만 |
| 2026.09.08–2026.09.11 | ₩37,162 | ₩39,965 | ₩36,009 | ₩38,034 | +2.35% | 477.4만 |
| 2026.08.31–2026.09.04 | ₩37,913 | ₩38,583 | ₩36,666 | ₩37,725 | -0.50% | 665.1만 |
| 2026.08.24–2026.08.28 | ₩37,417 | ₩44,082 | ₩37,216 | ₩38,288 | +2.33% | 792.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,850 |
| ₩41,319 |
| ₩35,700 |
| ₩37,309 |
| -8.67% |
| 999.5만 |
| 2026.08.10–2026.08.14 | ₩42,473 | ₩43,385 | ₩39,978 | ₩41,346 | -2.65% | 622.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,562 | ₩44,189 | ₩39,562 | ₩42,285 | +6.88% | 1080.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,933 | ₩45,933 | ₩35,700 | ₩39,723 | -13.52% | 2287.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,563 | ₩48,052 | ₩45,410 | ₩46,281 | -0.60% | 1008.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,507 | ₩46,590 | ₩39,804 | ₩46,268 | +11.47% | 1656.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,795 | ₩43,666 | ₩40,676 | ₩41,950 | -1.97% | 1331만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,451 | ₩44,015 | ₩35,418 | ₩42,795 | +17.40% | 1393.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,581 | ₩37,081 | ₩31,744 | ₩36,773 | +9.50% | 2774.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,246 | ₩34,198 | ₩31,422 | ₩33,353 | +0.32% | 1114.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,830 | ₩35,043 | ₩31,891 | ₩32,991 | +0.49% | 1042.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,805 | ₩35,995 | ₩30,389 | ₩32,830 | +6.57% | 1394.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,939 | ₩32,495 | ₩30,228 | ₩31,114 | +0.56% | 854.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,614 | ₩34,936 | ₩30,081 | ₩31,087 | -10.19% | 1355.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,715 | ₩37,216 | ₩32,790 | ₩34,614 | +2.67% | 1140.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,402 | ₩40,501 | ₩32,642 | ₩33,769 | -14.30% | 1419.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,706 | ₩38,315 | ₩28,968 | ₩37,350 | +1.75% | 2506만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,955 | ₩37,913 | ₩34,694 | ₩36,719 | +2.13% | 1263.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,802 | ₩37,376 | ₩34,198 | ₩36,210 | +4.05% | 1305.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,106 | ₩37,537 | ₩31,824 | ₩34,788 | +8.35% | 1572.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,725 | ₩32,790 | ₩30,295 | ₩32,133 | +4.58% | 1015.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,792 | ₩32,884 | ₩28,981 | ₩30,725 | -0.22% | 1615.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,248 | ₩33,072 | ₩30,228 | ₩30,483 | -2.45% | 1435.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,675 | ₩33,796 | ₩31,476 | ₩31,543 | -6.33% | 1611.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,194 | ₩34,533 | ₩29,115 | ₩34,359 | +10.15% | 1783.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,329 | ₩31,583 | ₩22,034 | ₩31,435 | +40.78% | 3060.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,665 | ₩22,973 | ₩21,766 | ₩22,517 | -0.65% | 957.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,917 | ₩22,946 | ₩17,314 | ₩22,490 | +25.52% | 2764.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,957 | ₩18,682 | ₩17,394 | ₩17,931 | -0.15% | 1767만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,385 | ₩20,653 | ₩17,354 | ₩18,024 | -11.58% | 1562만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,522 | ₩21,176 | ₩16,522 | ₩20,425 | +23.62% | 2642.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,091 | ₩18,239 | ₩15,329 | ₩15,664 | -13.42% | 1490.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,178 | ₩20,103 | ₩17,233 | ₩18,145 | -5.38% | 1493.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,647 | ₩19,768 | ₩18,574 | ₩19,164 | -2.46% | 867.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,245 | ₩20,090 | ₩18,842 | ₩19,701 | +2.37% | 885.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,392 | ₩20,036 | ₩18,708 | ₩19,325 | -0.35% | 1484.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,640 | ₩20,693 | ₩18,239 | ₩19,151 | -7.21% | 1431.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,946 | ₩23,402 | ₩16,938 | ₩20,747 | -9.59% | 2752.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,666 | ₩23,577 | ₩20,103 | ₩23,067 | +11.62% | 1045.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,484 | ₩21,686 | ₩19,178 | ₩20,358 | -5.24% | 1471.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,736 | ₩25,910 | ₩21,028 | ₩21,484 | -16.52% | 1223.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,767 | ₩28,954 | ₩24,569 | ₩26,165 | -9.04% | 1538.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,328 | ₩31,878 | ₩28,472 | ₩28,834 | -7.96% | 1354.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,776 | ₩32,978 | ₩31,087 | ₩31,368 | -4.30% | 825.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,085 | ₩33,836 | ₩31,516 | ₩32,414 | -2.03% | 767.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,890 | ₩33,957 | ₩32,495 | ₩32,535 | -4.00% | 164만 |
|---|