시장 데이터를 불러오는 중
전체 종목
어댑트헬스 과거 주가
AdaptHealth Corp. - Common Stock · AHCO · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AdaptHealth Corp. - Common Stock · AHCO · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,174 | ₩8,181 | ₩7,993 | ₩8,121 | -0.66% | 145.6만 |
| 2026.10.08 | ₩7,839 | ₩8,188 | ₩7,799 | ₩8,127 | +3.68% | 303.7만 |
| 2026.10.07 | ₩7,732 | ₩8,114 | ₩7,611 | ₩7,879 | +1.91% | 288.5만 |
| 2026.10.06 | ₩7,719 | ₩7,893 | ₩7,665 | ₩7,732 | +0.17% | 253만 |
| 2026.10.05 | ₩7,397 | ₩7,812 | ₩7,384 | ₩7,692 | +3.99% | 326.4만 |
| 2026.10.02 | ₩7,678 | ₩7,772 | ₩7,504 | ₩7,504 | -2.27% | 173.4만 |
| 2026.10.01 | ₩7,571 | ₩7,678 | ₩7,370 | ₩7,611 | +0.53% | 202.8만 |
| 2026.09.30 | ₩7,625 | ₩7,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,558 |
| -0.88% |
| 207.9만 |
| 2026.09.29 | ₩7,531 | ₩7,652 | ₩7,451 | ₩7,598 | +0.89% | 245.4만 |
|---|
| 2026.09.28 | ₩7,558 | ₩7,652 | ₩7,410 | ₩7,571 | +0.18% | 159만 |
|---|
| 2026.09.25 | ₩7,477 | ₩7,591 | ₩7,397 | ₩7,558 | +1.08% | 135.4만 |
|---|
| 2026.09.24 | ₩7,571 | ₩7,712 | ₩7,451 | ₩7,464 | -1.42% | 209.8만 |
|---|
| 2026.09.23 | ₩7,732 | ₩7,786 | ₩7,558 | ₩7,638 | -1.21% | 198.7만 |
|---|
| 2026.09.22 | ₩7,759 | ₩7,893 | ₩7,658 | ₩7,732 | -0.35% | 276.3만 |
|---|
| 2026.09.21 | ₩7,692 | ₩7,893 | ₩7,493 | ₩7,705 | +0.17% | 278만 |
|---|
| 2026.09.18 | ₩7,719 | ₩7,866 | ₩7,611 | ₩7,652 | -0.87% | 497.7만 |
|---|
| 2026.09.17 | ₩8,000 | ₩8,000 | ₩7,564 | ₩7,719 | -3.52% | 245.8만 |
|---|
| 2026.09.16 | ₩7,799 | ₩8,141 | ₩7,745 | ₩7,920 | +1.55% | 253.4만 |
|---|
| 2026.09.15 | ₩7,866 | ₩7,869 | ₩7,665 | ₩7,799 | -0.85% | 351.3만 |
|---|
| 2026.09.14 | ₩8,214 | ₩8,362 | ₩7,846 | ₩7,879 | -4.08% | 372.2만 |
|---|
| 2026.09.11 | ₩7,973 | ₩8,174 | ₩7,866 | ₩8,121 | +1.85% | 208.1만 |
|---|
| 2026.09.10 | ₩7,705 | ₩7,920 | ₩7,652 | ₩7,839 | +1.74% | 322.6만 |
|---|
| 2026.09.09 | ₩7,933 | ₩8,027 | ₩7,511 | ₩7,638 | -3.72% | 357.3만 |
|---|
| 2026.09.08 | ₩8,683 | ₩8,737 | ₩8,181 | ₩8,295 | -4.48% | 289.3만 |
|---|
| 2026.09.04 | ₩8,469 | ₩8,737 | ₩8,366 | ₩8,697 | +2.69% | 261.5만 |
|---|
| 2026.09.03 | ₩8,201 | ₩8,650 | ₩8,080 | ₩8,603 | +4.90% | 321만 |
|---|
| 2026.09.02 | ₩7,504 | ₩8,228 | ₩7,451 | ₩8,094 | +7.86% | 366.7만 |
|---|
| 2026.09.01 | ₩7,477 | ₩7,643 | ₩7,310 | ₩7,384 | -1.25% | 237.8만 |
|---|
| 2026.08.31 | ₩7,812 | ₩7,812 | ₩7,430 | ₩7,491 | -4.12% | 261.6만 |
|---|
| 2026.08.28 | ₩7,772 | ₩7,886 | ₩7,732 | ₩7,759 | -0.17% | 175.9만 |
|---|
| 2026.08.27 | ₩7,585 | ₩7,819 | ₩7,410 | ₩7,772 | +2.47% | 225.2만 |
|---|
| 2026.08.26 | ₩7,330 | ₩7,618 | ₩7,223 | ₩7,598 | +3.66% | 225.6만 |
|---|
| 2026.08.25 | ₩7,531 | ₩7,598 | ₩7,303 | ₩7,343 | -2.49% | 407.9만 |
|---|
| 2026.08.24 | ₩7,544 | ₩7,585 | ₩7,444 | ₩7,544 | 0.00% | 174.4만 |
|---|
| 2026.08.21 | ₩7,250 | ₩7,558 | ₩7,183 | ₩7,544 | +4.07% | 191.8만 |
|---|
| 2026.08.20 | ₩7,518 | ₩7,631 | ₩7,129 | ₩7,223 | -3.92% | 269.4만 |
|---|
| 2026.08.19 | ₩7,879 | ₩7,960 | ₩7,544 | ₩7,585 | -3.74% | 266.5만 |
|---|
| 2026.08.18 | ₩7,772 | ₩7,973 | ₩7,665 | ₩7,799 | +0.34% | 315.9만 |
|---|
| 2026.08.17 | ₩7,893 | ₩7,946 | ₩7,652 | ₩7,786 | -1.36% | 258.8만 |
|---|
| 2026.08.14 | ₩7,638 | ₩7,913 | ₩7,625 | ₩7,786 | +1.93% | 235.1만 |
|---|
| 2026.08.13 | ₩7,759 | ₩7,960 | ₩7,625 | ₩7,638 | -1.55% | 251.3만 |
|---|
| 2026.08.12 | ₩7,518 | ₩7,853 | ₩7,464 | ₩7,732 | +2.85% | 428.2만 |
|---|
| 2026.08.11 | ₩7,236 | ₩7,812 | ₩7,203 | ₩7,571 | +4.63% | 529.7만 |
|---|
| 2026.08.10 | ₩7,491 | ₩7,518 | ₩6,982 | ₩6,995 | -6.62% | 744.6만 |
|---|
| 2026.08.07 | ₩8,080 | ₩8,134 | ₩7,591 | ₩7,625 | -5.64% | 562.1만 |
|---|
| 2026.08.06 | ₩8,630 | ₩8,657 | ₩7,893 | ₩8,100 | -6.13% | 1070.6만 |
|---|
| 2026.08.05 | ₩9,059 | ₩9,353 | ₩8,502 | ₩8,703 | -3.92% | 999.6만 |
|---|
| 2026.08.04 | ₩8,945 | ₩9,420 | ₩8,228 | ₩8,992 | +0.52% | 1904.5만 |
|---|
| 2026.08.03 | ₩14,700 | ₩15,062 | ₩14,352 | ₩14,512 | -1.28% | 179.4만 |
|---|
| 2026.07.31 | ₩14,231 | ₩14,486 | ₩13,990 | ₩14,472 | +1.69% | 74.6만 |
|---|
| 2026.07.30 | ₩14,258 | ₩14,888 | ₩14,204 | ₩14,311 | +0.38% | 93만 |
|---|
| 2026.07.29 | ₩15,035 | ₩15,075 | ₩14,311 | ₩14,459 | -3.83% | 92.9만 |
|---|
| 2026.07.28 | ₩14,901 | ₩15,136 | ₩14,740 | ₩15,035 | +0.90% | 77.2만 |
|---|
| 2026.07.27 | ₩14,287 | ₩14,914 | ₩14,287 | ₩14,687 | +2.79% | 96.7만 |
|---|
| 2026.07.24 | ₩14,244 | ₩14,606 | ₩14,030 | ₩14,419 | +1.22% | 82.2만 |
|---|
| 2026.07.23 | ₩14,472 | ₩14,512 | ₩13,896 | ₩14,030 | -3.06% | 102.2만 |
|---|
| 2026.07.22 | ₩15,169 | ₩15,236 | ₩14,553 | ₩14,579 | -3.89% | 91.7만 |
|---|
| 2026.07.21 | ₩15,477 | ₩15,678 | ₩14,740 | ₩15,022 | -2.94% | 173.6만 |
|---|
| 2026.07.20 | ₩14,620 | ₩15,075 | ₩14,432 | ₩14,713 | +0.64% | 133.6만 |
|---|
| 2026.07.17 | ₩14,486 | ₩14,780 | ₩14,466 | ₩14,687 | +1.39% | 74.8만 |
|---|
| 2026.07.16 | ₩14,338 | ₩14,740 | ₩14,285 | ₩14,606 | +1.87% | 104.5만 |
|---|
| 2026.07.15 | ₩13,762 | ₩14,392 | ₩13,574 | ₩14,191 | +3.12% | 124.2만 |
|---|
| 2026.07.14 | ₩13,762 | ₩13,796 | ₩13,360 | ₩13,655 | -0.78% | 85.6만 |
|---|
| 2026.07.13 | ₩13,722 | ₩14,110 | ₩13,715 | ₩13,789 | +0.49% | 105.4만 |
|---|
| 2026.07.10 | ₩13,628 | ₩13,749 | ₩13,326 | ₩13,695 | +0.49% | 111.7만 |
|---|
| 2026.07.09 | ₩13,306 | ₩13,641 | ₩13,052 | ₩13,615 | +2.32% | 98.1만 |
|---|
| 2026.07.08 | ₩13,467 | ₩13,581 | ₩13,306 | ₩13,387 | -0.60% | 131.6만 |
|---|
| 2026.07.07 | ₩13,936 | ₩14,017 | ₩13,588 | ₩13,601 | -2.40% | 95만 |
|---|
| 2026.07.06 | ₩14,218 | ₩14,419 | ₩13,699 | ₩13,762 | -3.20% | 120.7만 |
|---|
| 2026.07.02 | ₩14,204 | ₩14,512 | ₩14,204 | ₩14,419 | +1.51% | 73만 |
|---|
| 2026.07.01 | ₩13,990 | ₩14,673 | ₩13,990 | ₩14,204 | +1.53% | 146.1만 |
|---|
| 2026.06.30 | ₩13,682 | ₩14,023 | ₩13,280 | ₩13,963 | +2.06% | 157.1만 |
|---|
| 2026.06.29 | ₩13,909 | ₩13,990 | ₩13,588 | ₩13,682 | -1.64% | 188.9만 |
|---|
| 2026.06.26 | ₩13,467 | ₩13,829 | ₩13,280 | ₩13,789 | +2.39% | 433.5만 |
|---|
| 2026.06.25 | ₩13,454 | ₩13,601 | ₩13,079 | ₩13,427 | -0.20% | 206.9만 |
|---|
| 2026.06.24 | ₩12,998 | ₩13,695 | ₩12,971 | ₩13,440 | +3.40% | 243.5만 |
|---|
| 2026.06.23 | ₩13,012 | ₩13,112 | ₩12,904 | ₩12,998 | -0.10% | 202만 |
|---|
| 2026.06.22 | ₩12,945 | ₩13,038 | ₩12,804 | ₩12,945 | 0.00% | 139.4만 |
|---|
| 2026.06.18 | ₩12,797 | ₩12,998 | ₩12,770 | ₩12,931 | +1.05% | 231.6만 |
|---|
| 2026.06.17 | ₩13,588 | ₩13,588 | ₩12,656 | ₩12,770 | -6.02% | 233.7만 |
|---|
| 2026.06.16 | ₩13,387 | ₩13,976 | ₩13,387 | ₩13,588 | +1.50% | 143.9만 |
|---|
| 2026.06.15 | ₩13,628 | ₩13,662 | ₩13,259 | ₩13,347 | -2.06% | 122.6만 |
|---|
| 2026.06.12 | ₩13,534 | ₩13,769 | ₩13,528 | ₩13,615 | +0.59% | 76.9만 |
|---|
| 2026.06.11 | ₩13,293 | ₩13,615 | ₩13,079 | ₩13,534 | +1.81% | 90.5만 |
|---|
| 2026.06.10 | ₩13,253 | ₩13,548 | ₩13,139 | ₩13,306 | +0.40% | 90.7만 |
|---|
| 2026.06.09 | ₩12,971 | ₩13,293 | ₩12,958 | ₩13,146 | +1.34% | 89.5만 |
|---|
| 2026.06.08 | ₩13,253 | ₩13,300 | ₩12,851 | ₩12,931 | -2.43% | 90.8만 |
|---|
| 2026.06.05 | ₩13,172 | ₩13,494 | ₩13,079 | ₩13,253 | +0.61% | 92만 |
|---|
| 2026.06.04 | ₩13,199 | ₩13,347 | ₩12,924 | ₩13,038 | -1.22% | 124.6만 |
|---|
| 2026.06.03 | ₩12,991 | ₩13,085 | ₩12,750 | ₩13,025 | +0.26% | 152.6만 |
|---|
| 2026.06.02 | ₩13,172 | ₩13,373 | ₩12,851 | ₩12,931 | -1.83% | 179.8만 |
|---|
| 2026.06.01 | ₩13,481 | ₩13,601 | ₩13,025 | ₩13,306 | -1.29% | 194.4만 |
|---|
| 2026.05.29 | ₩13,829 | ₩13,923 | ₩13,481 | ₩13,574 | -1.84% | 145.2만 |
|---|
| 2026.05.28 | ₩13,816 | ₩13,923 | ₩13,467 | ₩13,869 | +0.39% | 150.4만 |
|---|
| 2026.05.27 | ₩13,923 | ₩14,070 | ₩13,729 | ₩13,883 | -0.29% | 82.6만 |
|---|
| 2026.05.26 | ₩13,936 | ₩14,110 | ₩13,722 | ₩13,883 | -0.38% | 82.7만 |
|---|
| 2026.05.22 | ₩14,110 | ₩14,164 | ₩13,916 | ₩14,003 | -0.76% | 73.1만 |
|---|
| 2026.05.21 | ₩13,923 | ₩14,157 | ₩13,548 | ₩14,110 | +1.35% | 75.5만 |
|---|
| 2026.05.20 | ₩13,869 | ₩14,157 | ₩13,641 | ₩14,043 | +1.26% | 110.2만 |
|---|
| 2026.05.19 | ₩14,365 | ₩14,365 | ₩13,749 | ₩13,869 | -3.45% | 138.8만 |
|---|
| 2026.05.18 | ₩14,338 | ₩14,780 | ₩14,278 | ₩14,365 | +0.19% | 134.2만 |
|---|
| 2026.05.15 | ₩14,445 | ₩14,445 | ₩14,151 | ₩14,285 | -1.11% | 113.1만 |
|---|
| 2026.05.14 | ₩14,378 | ₩14,673 | ₩14,285 | ₩14,392 | +0.09% | 124.7만 |
|---|
| 2026.05.13 | ₩14,995 | ₩15,062 | ₩14,432 | ₩14,486 | -3.40% | 186.4만 |
|---|
| 2026.05.12 | ₩15,089 | ₩15,464 | ₩14,660 | ₩15,075 | -0.09% | 186.9만 |
|---|
| 2026.05.11 | ₩15,397 | ₩15,591 | ₩14,961 | ₩15,062 | -2.18% | 183.9만 |
|---|
| 2026.05.08 | ₩15,745 | ₩15,953 | ₩15,055 | ₩15,142 | -3.83% | 148.5만 |
|---|
| 2026.05.07 | ₩15,383 | ₩15,973 | ₩15,236 | ₩15,718 | +2.18% | 195.3만 |
|---|
| 2026.05.06 | ₩15,692 | ₩16,368 | ₩15,223 | ₩15,303 | -2.48% | 234.6만 |
|---|
| 2026.05.05 | ₩14,713 | ₩16,254 | ₩14,472 | ₩15,745 | +7.01% | 474.1만 |
|---|
| 2026.05.04 | ₩17,541 | ₩17,996 | ₩17,414 | ₩17,474 | -0.38% | 149.9만 |
|---|
| 2026.05.01 | ₩17,594 | ₩17,822 | ₩17,447 | ₩17,648 | +0.30% | 112.8만 |
|---|
| 2026.04.30 | ₩17,380 | ₩17,661 | ₩17,219 | ₩17,568 | +1.08% | 92.5만 |
|---|
| 2026.04.29 | ₩17,782 | ₩17,956 | ₩17,373 | ₩17,527 | -1.43% | 118.3만 |
|---|
| 2026.04.28 | ₩17,541 | ₩17,943 | ₩17,541 | ₩17,929 | +2.22% | 101만 |
|---|
| 2026.04.27 | ₩17,152 | ₩17,822 | ₩17,152 | ₩17,527 | +2.19% | 127.5만 |
|---|
| 2026.04.24 | ₩16,951 | ₩17,340 | ₩16,837 | ₩17,152 | +1.19% | 128.1만 |
|---|
| 2026.04.23 | ₩17,072 | ₩17,152 | ₩16,831 | ₩17,058 | -0.08% | 114.6만 |
|---|
| 2026.04.22 | ₩16,375 | ₩17,099 | ₩16,335 | ₩17,032 | +4.01% | 153.4만 |
|---|
| 2026.04.21 | ₩17,032 | ₩17,085 | ₩16,228 | ₩16,281 | -4.41% | 146.8만 |
|---|
| 2026.04.20 | ₩16,884 | ₩17,233 | ₩16,804 | ₩16,978 | +0.56% | 103.7만 |
|---|
| 2026.04.17 | ₩16,958 | ₩17,213 | ₩16,831 | ₩16,965 | +0.04% | 134.8만 |
|---|
| 2026.04.16 | ₩16,871 | ₩17,018 | ₩16,422 | ₩16,857 | -0.08% | 145.1만 |
|---|
| 2026.04.15 | ₩17,112 | ₩17,246 | ₩16,790 | ₩16,951 | -0.94% | 153.7만 |
|---|
| 2026.04.14 | ₩16,482 | ₩17,192 | ₩16,469 | ₩17,112 | +3.82% | 135.2만 |
|---|
| 2026.04.13 | ₩16,429 | ₩16,817 | ₩15,839 | ₩16,509 | +0.49% | 135.4만 |
|---|
| 2026.04.10 | ₩16,442 | ₩16,549 | ₩16,214 | ₩16,308 | -0.81% | 64.5만 |
|---|
| 2026.04.09 | ₩16,187 | ₩16,442 | ₩15,859 | ₩16,375 | +1.16% | 96.9만 |
|---|
| 2026.04.08 | ₩16,388 | ₩16,563 | ₩16,241 | ₩16,321 | -0.41% | 117.8만 |
|---|
| 2026.04.07 | ₩15,665 | ₩16,254 | ₩15,665 | ₩16,000 | +2.14% | 92.9만 |
|---|
| 2026.04.06 | ₩16,053 | ₩16,455 | ₩15,986 | ₩16,174 | +0.75% | 72.1만 |
|---|
| 2026.04.02 | ₩15,893 | ₩16,201 | ₩15,745 | ₩16,120 | +1.43% | 105.7만 |
|---|
| 2026.04.01 | ₩15,946 | ₩16,107 | ₩15,571 | ₩15,893 | -0.34% | 109.6만 |
|---|
| 2026.03.31 | ₩15,383 | ₩16,053 | ₩15,350 | ₩15,946 | +3.66% | 219.1만 |
|---|
| 2026.03.30 | ₩15,008 | ₩15,495 | ₩14,727 | ₩15,129 | +0.80% | 241.9만 |
|---|
| 2026.03.27 | ₩15,196 | ₩15,236 | ₩14,841 | ₩15,008 | -1.23% | 77.3만 |
|---|
| 2026.03.26 | ₩15,142 | ₩15,584 | ₩15,074 | ₩15,290 | +0.97% | 97.8만 |
|---|
| 2026.03.25 | ₩15,464 | ₩15,745 | ₩15,102 | ₩15,263 | -1.30% | 153.2만 |
|---|
| 2026.03.24 | ₩14,017 | ₩15,665 | ₩13,950 | ₩15,383 | +9.75% | 281.2만 |
|---|
| 2026.03.23 | ₩13,548 | ₩14,244 | ₩13,414 | ₩13,896 | +2.57% | 159.8만 |
|---|
| 2026.03.20 | ₩13,494 | ₩13,498 | ₩13,146 | ₩13,280 | -1.59% | 288.9만 |
|---|
| 2026.03.19 | ₩14,003 | ₩14,289 | ₩13,229 | ₩13,507 | -3.54% | 94.6만 |
|---|
| 2026.03.18 | ₩13,896 | ₩14,345 | ₩13,695 | ₩14,030 | +0.96% | 125.7만 |
|---|
| 2026.03.17 | ₩13,990 | ₩14,472 | ₩13,970 | ₩14,003 | +0.10% | 101만 |
|---|
| 2026.03.16 | ₩14,258 | ₩14,579 | ₩13,936 | ₩13,963 | -2.07% | 117만 |
|---|
| 2026.03.13 | ₩13,735 | ₩14,224 | ₩13,534 | ₩14,198 | +3.37% | 198.6만 |
|---|
| 2026.03.12 | ₩12,864 | ₩13,179 | ₩12,797 | ₩13,065 | +1.56% | 202.8만 |
|---|
| 2026.03.11 | ₩12,985 | ₩13,146 | ₩12,904 | ₩13,065 | +0.62% | 169.2만 |
|---|
| 2026.03.10 | ₩13,132 | ₩13,373 | ₩12,837 | ₩12,998 | -1.02% | 274.7만 |
|---|
| 2026.03.09 | ₩12,516 | ₩13,018 | ₩12,194 | ₩12,958 | +3.53% | 239.4만 |
|---|
| 2026.03.06 | ₩12,610 | ₩12,891 | ₩12,382 | ₩12,717 | +0.85% | 130만 |
|---|
| 2026.03.05 | ₩12,744 | ₩13,012 | ₩12,476 | ₩12,864 | +0.95% | 208.9만 |
|---|
| 2026.03.04 | ₩12,878 | ₩13,146 | ₩12,730 | ₩12,958 | +0.62% | 103.8만 |
|---|
| 2026.03.03 | ₩12,610 | ₩12,784 | ₩12,107 | ₩12,596 | -0.11% | 137.6만 |
|---|
| 2026.03.02 | ₩12,395 | ₩13,032 | ₩12,319 | ₩12,918 | +4.22% | 133.9만 |
|---|
| 2026.02.27 | ₩11,980 | ₩12,382 | ₩11,752 | ₩12,261 | +2.35% | 130.3만 |
|---|
| 2026.02.26 | ₩12,529 | ₩12,529 | ₩11,846 | ₩12,167 | -2.89% | 196만 |
|---|
| 2026.02.25 | ₩11,819 | ₩12,723 | ₩11,725 | ₩12,502 | +5.78% | 289.1만 |
|---|
| 2026.02.24 | ₩13,467 | ₩13,621 | ₩11,397 | ₩11,866 | -11.89% | 416.7만 |
|---|
| 2026.02.23 | ₩13,789 | ₩13,990 | ₩13,574 | ₩13,789 | 0.00% | 130.3만 |
|---|
| 2026.02.20 | ₩13,467 | ₩13,883 | ₩13,306 | ₩13,856 | +2.89% | 104.8만 |
|---|
| 2026.02.19 | ₩13,662 | ₩13,749 | ₩13,333 | ₩13,467 | -1.42% | 98.2만 |
|---|
| 2026.02.18 | ₩13,708 | ₩14,057 | ₩13,708 | ₩13,869 | +1.17% | 134.3만 |
|---|
| 2026.02.17 | ₩13,695 | ₩14,017 | ₩13,668 | ₩13,802 | +0.78% | 76.2만 |
|---|
| 2026.02.13 | ₩13,655 | ₩13,842 | ₩13,481 | ₩13,668 | +0.10% | 62.8만 |
|---|
| 2026.02.12 | ₩14,003 | ₩14,070 | ₩13,360 | ₩13,521 | -3.44% | 86만 |
|---|
| 2026.02.11 | ₩14,258 | ₩14,345 | ₩13,963 | ₩14,124 | -0.94% | 86.5만 |
|---|
| 2026.02.10 | ₩14,311 | ₩14,566 | ₩14,177 | ₩14,258 | -0.37% | 114.6만 |
|---|
| 2026.02.09 | ₩14,164 | ₩14,646 | ₩13,842 | ₩14,365 | +1.42% | 100.4만 |
|---|
| 2026.02.06 | ₩13,896 | ₩14,425 | ₩13,842 | ₩14,271 | +2.70% | 104.3만 |
|---|
| 2026.02.05 | ₩13,507 | ₩14,392 | ₩13,507 | ₩14,057 | +4.07% | 137.5만 |
|---|
| 2026.02.04 | ₩13,467 | ₩13,708 | ₩13,213 | ₩13,440 | -0.20% | 89.3만 |
|---|
| 2026.02.03 | ₩13,534 | ₩13,735 | ₩13,166 | ₩13,347 | -1.39% | 72.2만 |
|---|
| 2026.02.02 | ₩13,494 | ₩13,749 | ₩13,380 | ₩13,534 | +0.30% | 88.4만 |
|---|
| 2026.01.30 | ₩13,065 | ₩13,554 | ₩13,065 | ₩13,467 | +3.08% | 95.7만 |
|---|
| 2026.01.29 | ₩12,945 | ₩13,199 | ₩12,677 | ₩13,119 | +1.35% | 74.9만 |
|---|
| 2026.01.28 | ₩13,507 | ₩13,507 | ₩12,797 | ₩12,891 | -4.56% | 95만 |
|---|
| 2026.01.27 | ₩13,507 | ₩13,648 | ₩13,420 | ₩13,481 | -0.20% | 85.1만 |
|---|
| 2026.01.26 | ₩13,521 | ₩13,883 | ₩13,293 | ₩13,708 | +1.39% | 82.4만 |
|---|
| 2026.01.23 | ₩13,990 | ₩13,990 | ₩13,239 | ₩13,521 | -3.35% | 71.4만 |
|---|
| 2026.01.22 | ₩14,191 | ₩14,566 | ₩14,037 | ₩14,070 | -0.85% | 100.5만 |
|---|
| 2026.01.21 | ₩13,976 | ₩14,258 | ₩13,856 | ₩14,097 | +0.86% | 85.9만 |
|---|
| 2026.01.20 | ₩14,030 | ₩14,204 | ₩13,829 | ₩13,936 | -0.67% | 83.2만 |
|---|
| 2026.01.16 | ₩14,338 | ₩14,633 | ₩14,084 | ₩14,218 | -0.84% | 77.9만 |
|---|
| 2026.01.15 | ₩14,137 | ₩14,539 | ₩13,936 | ₩14,258 | +0.85% | 79.1만 |
|---|
| 2026.01.14 | ₩14,218 | ₩14,338 | ₩14,043 | ₩14,124 | -0.66% | 65.3만 |
|---|
| 2026.01.13 | ₩14,311 | ₩14,378 | ₩14,030 | ₩14,218 | -0.66% | 75.8만 |
|---|
| 2026.01.12 | ₩14,017 | ₩14,305 | ₩13,809 | ₩14,204 | +1.34% | 82.9만 |
|---|
| 2026.01.09 | ₩14,231 | ₩14,492 | ₩13,715 | ₩14,057 | -1.22% | 73.6만 |
|---|
| 2026.01.08 | ₩13,950 | ₩14,385 | ₩13,950 | ₩14,231 | +2.02% | 70.9만 |
|---|
| 2026.01.07 | ₩13,507 | ₩14,084 | ₩13,507 | ₩14,070 | +4.17% | 109.4만 |
|---|
| 2026.01.06 | ₩13,065 | ₩13,708 | ₩12,991 | ₩13,507 | +3.38% | 135.5만 |
|---|
| 2026.01.05 | ₩12,904 | ₩13,132 | ₩12,770 | ₩13,105 | +1.56% | 87만 |
|---|
| 2026.01.02 | ₩13,333 | ₩13,447 | ₩12,891 | ₩12,958 | -2.81% | 106.3만 |
|---|
| 2025.12.31 | ₩13,561 | ₩13,628 | ₩13,320 | ₩13,347 | -1.58% | 97.3만 |
|---|
| 2025.12.30 | ₩13,903 | ₩13,903 | ₩13,440 | ₩13,561 | -2.46% | 90.9만 |
|---|
| 2025.12.29 | ₩13,762 | ₩13,762 | ₩13,574 | ₩13,628 | -0.97% | 89만 |
|---|
| 2025.12.26 | ₩13,789 | ₩13,923 | ₩13,655 | ₩13,735 | -0.39% | 109만 |
|---|
| 2025.12.24 | ₩13,574 | ₩13,836 | ₩13,507 | ₩13,722 | +1.09% | 43.1만 |
|---|
| 2025.12.23 | ₩13,641 | ₩13,789 | ₩13,481 | ₩13,548 | -0.69% | 77.9만 |
|---|
| 2025.12.22 | ₩13,360 | ₩13,909 | ₩13,333 | ₩13,789 | +3.21% | 98.7만 |
|---|
| 2025.12.19 | ₩13,561 | ₩13,702 | ₩13,293 | ₩13,360 | -1.48% | 365.7만 |
|---|
| 2025.12.18 | ₩14,070 | ₩14,224 | ₩13,655 | ₩13,708 | -2.57% | 91.6만 |
|---|
| 2025.12.17 | ₩13,749 | ₩14,137 | ₩13,680 | ₩14,043 | +2.14% | 103.7만 |
|---|
| 2025.12.16 | ₩13,735 | ₩14,050 | ₩13,593 | ₩13,869 | +0.98% | 105.9만 |
|---|
| 2025.12.15 | ₩13,963 | ₩14,117 | ₩13,641 | ₩13,762 | -1.44% | 123.4만 |
|---|
| 2025.12.12 | ₩13,722 | ₩14,017 | ₩13,574 | ₩13,936 | +1.56% | 81.9만 |
|---|
| 2025.12.11 | ₩13,755 | ₩14,151 | ₩13,682 | ₩13,735 | -0.15% | 126.9만 |
|---|
| 2025.12.10 | ₩13,119 | ₩14,030 | ₩12,971 | ₩13,789 | +5.11% | 304.2만 |
|---|
| 2025.12.09 | ₩12,569 | ₩12,824 | ₩12,543 | ₩12,717 | +1.17% | 66만 |
|---|
| 2025.12.08 | ₩12,703 | ₩12,824 | ₩12,422 | ₩12,583 | -0.95% | 91.6만 |
|---|
| 2025.12.05 | ₩12,489 | ₩12,811 | ₩12,435 | ₩12,623 | +1.07% | 50.7만 |
|---|
| 2025.12.04 | ₩12,422 | ₩12,784 | ₩12,422 | ₩12,569 | +1.19% | 96.9만 |
|---|
| 2025.12.03 | ₩12,636 | ₩12,864 | ₩12,489 | ₩12,516 | -0.95% | 98만 |
|---|
| 2025.12.02 | ₩13,079 | ₩13,186 | ₩12,476 | ₩12,636 | -3.38% | 110.1만 |
|---|
| 2025.12.01 | ₩12,784 | ₩13,166 | ₩12,784 | ₩13,065 | +2.20% | 119.2만 |
|---|
| 2025.11.28 | ₩12,958 | ₩13,159 | ₩12,784 | ₩12,945 | -0.10% | 41.2만 |
|---|
| 2025.11.26 | ₩12,998 | ₩13,192 | ₩12,851 | ₩12,878 | -0.93% | 117.6만 |
|---|
| 2025.11.25 | ₩13,320 | ₩13,682 | ₩12,703 | ₩12,971 | -2.62% | 177.8만 |
|---|
| 2025.11.24 | ₩12,837 | ₩13,239 | ₩12,669 | ₩13,213 | +2.92% | 123.1만 |
|---|
| 2025.11.21 | ₩12,221 | ₩13,012 | ₩12,194 | ₩12,851 | +5.15% | 101.8만 |
|---|
| 2025.11.20 | ₩12,315 | ₩12,536 | ₩12,074 | ₩12,208 | -0.87% | 86.7만 |
|---|
| 2025.11.19 | ₩12,194 | ₩12,295 | ₩12,047 | ₩12,194 | 0.00% | 70만 |
|---|
| 2025.11.18 | ₩12,435 | ₩12,462 | ₩12,087 | ₩12,194 | -1.94% | 84.6만 |
|---|
| 2025.11.17 | ₩12,315 | ₩12,804 | ₩12,154 | ₩12,502 | +1.52% | 95.5만 |
|---|
| 2025.11.14 | ₩12,449 | ₩12,462 | ₩12,167 | ₩12,315 | -1.08% | 59.3만 |
|---|
| 2025.11.13 | ₩12,328 | ₩12,730 | ₩12,328 | ₩12,502 | +1.41% | 71.7만 |
|---|
| 2025.11.12 | ₩12,703 | ₩12,958 | ₩12,435 | ₩12,489 | -1.69% | 105.5만 |
|---|
| 2025.11.11 | ₩12,623 | ₩13,139 | ₩12,516 | ₩12,784 | +1.27% | 62.3만 |
|---|
| 2025.11.10 | ₩12,677 | ₩12,770 | ₩12,502 | ₩12,596 | -0.63% | 68.6만 |
|---|
| 2025.11.07 | ₩12,864 | ₩13,186 | ₩12,663 | ₩12,730 | -1.04% | 84.4만 |
|---|
| 2025.11.06 | ₩13,762 | ₩13,869 | ₩12,817 | ₩12,878 | -6.43% | 112.2만 |
|---|
| 2025.11.05 | ₩14,271 | ₩14,298 | ₩13,266 | ₩13,856 | -2.91% | 174.7만 |
|---|
| 2025.11.04 | ₩12,918 | ₩14,311 | ₩12,770 | ₩14,298 | +10.68% | 443.9만 |
|---|
| 2025.11.03 | ₩12,074 | ₩12,342 | ₩11,873 | ₩12,181 | +0.89% | 172.8만 |
|---|
| 2025.10.31 | ₩11,913 | ₩12,275 | ₩11,812 | ₩12,047 | +1.12% | 106.5만 |
|---|
| 2025.10.30 | ₩12,141 | ₩12,288 | ₩11,899 | ₩11,993 | -1.21% | 90.1만 |
|---|
| 2025.10.29 | ₩12,636 | ₩12,730 | ₩12,147 | ₩12,288 | -2.76% | 77만 |
|---|
| 2025.10.28 | ₩12,623 | ₩12,811 | ₩12,422 | ₩12,690 | +0.53% | 88.1만 |
|---|
| 2025.10.27 | ₩12,596 | ₩12,723 | ₩12,509 | ₩12,610 | +0.11% | 64.7만 |
|---|
| 2025.10.24 | ₩12,543 | ₩12,650 | ₩12,442 | ₩12,556 | +0.11% | 70.5만 |
|---|
| 2025.10.23 | ₩12,650 | ₩12,744 | ₩12,328 | ₩12,368 | -2.22% | 75.5만 |
|---|
| 2025.10.22 | ₩12,958 | ₩12,958 | ₩12,569 | ₩12,650 | -2.38% | 62.1만 |
|---|
| 2025.10.21 | ₩12,690 | ₩13,005 | ₩12,616 | ₩12,904 | +1.69% | 98.7만 |
|---|
| 2025.10.20 | ₩12,315 | ₩12,851 | ₩12,261 | ₩12,690 | +3.05% | 91만 |
|---|
| 2025.10.17 | ₩12,187 | ₩12,355 | ₩12,047 | ₩12,248 | +0.49% | 67만 |
|---|
| 2025.10.16 | ₩12,315 | ₩12,583 | ₩12,167 | ₩12,234 | -0.65% | 79.9만 |
|---|
| 2025.10.15 | ₩12,181 | ₩12,382 | ₩12,141 | ₩12,328 | +1.21% | 63.7만 |
|---|
| 2025.10.14 | ₩11,591 | ₩12,127 | ₩11,551 | ₩12,114 | +4.51% | 61.1만 |
|---|
| 2025.10.13 | ₩11,859 | ₩12,020 | ₩11,645 | ₩11,658 | -1.69% | 63.9만 |
|---|
| 2025.10.10 | ₩12,100 | ₩12,221 | ₩11,645 | ₩11,658 | -3.65% | 95.2만 |
|---|