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 | ₩8,150 | ₩8,157 | ₩7,970 | ₩8,097 | -0.66% | 145.6만 |
| 2026.10.08 | ₩7,816 | ₩8,164 | ₩7,776 | ₩8,104 | +3.68% | 303.7만 |
| 2026.10.07 | ₩7,709 | ₩8,090 | ₩7,589 | ₩7,856 | +1.91% | 288.5만 |
| 2026.10.06 | ₩7,696 | ₩7,870 | ₩7,643 | ₩7,709 | +0.17% | 253만 |
| 2026.10.05 | ₩7,375 | ₩7,790 | ₩7,362 | ₩7,669 | +3.99% | 326.4만 |
| 2026.10.02 | ₩7,656 | ₩7,750 | ₩7,482 | ₩7,482 | -2.27% | 173.4만 |
| 2026.10.01 | ₩7,549 | ₩7,656 | ₩7,349 | ₩7,589 | +0.53% | 202.8만 |
| 2026.09.30 | ₩7,603 | ₩7,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,536 |
| -0.88% |
| 207.9만 |
| 2026.09.29 | ₩7,509 | ₩7,629 | ₩7,429 | ₩7,576 | +0.89% | 245.4만 |
|---|
| 2026.09.28 | ₩7,536 | ₩7,629 | ₩7,389 | ₩7,549 | +0.18% | 159만 |
|---|
| 2026.09.25 | ₩7,456 | ₩7,569 | ₩7,375 | ₩7,536 | +1.08% | 135.4만 |
|---|
| 2026.09.24 | ₩7,549 | ₩7,689 | ₩7,429 | ₩7,442 | -1.42% | 209.8만 |
|---|
| 2026.09.23 | ₩7,709 | ₩7,763 | ₩7,536 | ₩7,616 | -1.21% | 198.7만 |
|---|
| 2026.09.22 | ₩7,736 | ₩7,870 | ₩7,636 | ₩7,709 | -0.35% | 276.3만 |
|---|
| 2026.09.21 | ₩7,669 | ₩7,870 | ₩7,472 | ₩7,683 | +0.17% | 278만 |
|---|
| 2026.09.18 | ₩7,696 | ₩7,843 | ₩7,589 | ₩7,629 | -0.87% | 497.7만 |
|---|
| 2026.09.17 | ₩7,977 | ₩7,977 | ₩7,542 | ₩7,696 | -3.52% | 245.8만 |
|---|
| 2026.09.16 | ₩7,776 | ₩8,117 | ₩7,723 | ₩7,897 | +1.55% | 253.4만 |
|---|
| 2026.09.15 | ₩7,843 | ₩7,846 | ₩7,643 | ₩7,776 | -0.85% | 351.3만 |
|---|
| 2026.09.14 | ₩8,190 | ₩8,337 | ₩7,823 | ₩7,856 | -4.08% | 372.2만 |
|---|
| 2026.09.11 | ₩7,950 | ₩8,150 | ₩7,843 | ₩8,097 | +1.85% | 208.1만 |
|---|
| 2026.09.10 | ₩7,683 | ₩7,897 | ₩7,629 | ₩7,816 | +1.74% | 322.6만 |
|---|
| 2026.09.09 | ₩7,910 | ₩8,003 | ₩7,489 | ₩7,616 | -3.72% | 357.3만 |
|---|
| 2026.09.08 | ₩8,658 | ₩8,712 | ₩8,157 | ₩8,271 | -4.48% | 289.3만 |
|---|
| 2026.09.04 | ₩8,444 | ₩8,712 | ₩8,341 | ₩8,671 | +2.69% | 261.5만 |
|---|
| 2026.09.03 | ₩8,177 | ₩8,625 | ₩8,057 | ₩8,578 | +4.90% | 321만 |
|---|
| 2026.09.02 | ₩7,482 | ₩8,204 | ₩7,429 | ₩8,070 | +7.86% | 366.7만 |
|---|
| 2026.09.01 | ₩7,456 | ₩7,621 | ₩7,289 | ₩7,362 | -1.25% | 237.8만 |
|---|
| 2026.08.31 | ₩7,790 | ₩7,790 | ₩7,409 | ₩7,469 | -4.12% | 261.6만 |
|---|
| 2026.08.28 | ₩7,750 | ₩7,863 | ₩7,709 | ₩7,736 | -0.17% | 175.9만 |
|---|
| 2026.08.27 | ₩7,562 | ₩7,796 | ₩7,389 | ₩7,750 | +2.47% | 225.2만 |
|---|
| 2026.08.26 | ₩7,309 | ₩7,596 | ₩7,202 | ₩7,576 | +3.66% | 225.6만 |
|---|
| 2026.08.25 | ₩7,509 | ₩7,576 | ₩7,282 | ₩7,322 | -2.49% | 407.9만 |
|---|
| 2026.08.24 | ₩7,522 | ₩7,562 | ₩7,422 | ₩7,522 | 0.00% | 174.4만 |
|---|
| 2026.08.21 | ₩7,228 | ₩7,536 | ₩7,162 | ₩7,522 | +4.07% | 191.8만 |
|---|
| 2026.08.20 | ₩7,496 | ₩7,609 | ₩7,108 | ₩7,202 | -3.92% | 269.4만 |
|---|
| 2026.08.19 | ₩7,856 | ₩7,937 | ₩7,522 | ₩7,562 | -3.74% | 266.5만 |
|---|
| 2026.08.18 | ₩7,750 | ₩7,950 | ₩7,643 | ₩7,776 | +0.34% | 315.9만 |
|---|
| 2026.08.17 | ₩7,870 | ₩7,923 | ₩7,629 | ₩7,763 | -1.36% | 258.8만 |
|---|
| 2026.08.14 | ₩7,616 | ₩7,890 | ₩7,603 | ₩7,763 | +1.93% | 235.1만 |
|---|
| 2026.08.13 | ₩7,736 | ₩7,937 | ₩7,603 | ₩7,616 | -1.55% | 251.3만 |
|---|
| 2026.08.12 | ₩7,496 | ₩7,830 | ₩7,442 | ₩7,709 | +2.85% | 428.2만 |
|---|
| 2026.08.11 | ₩7,215 | ₩7,790 | ₩7,182 | ₩7,549 | +4.63% | 529.7만 |
|---|
| 2026.08.10 | ₩7,469 | ₩7,496 | ₩6,961 | ₩6,975 | -6.62% | 744.6만 |
|---|
| 2026.08.07 | ₩8,057 | ₩8,110 | ₩7,569 | ₩7,603 | -5.64% | 562.1만 |
|---|
| 2026.08.06 | ₩8,605 | ₩8,631 | ₩7,870 | ₩8,077 | -6.13% | 1070.6만 |
|---|
| 2026.08.05 | ₩9,032 | ₩9,326 | ₩8,478 | ₩8,678 | -3.92% | 999.6만 |
|---|
| 2026.08.04 | ₩8,919 | ₩9,393 | ₩8,204 | ₩8,965 | +0.52% | 1904.5만 |
|---|
| 2026.08.03 | ₩14,657 | ₩15,018 | ₩14,310 | ₩14,470 | -1.28% | 179.4만 |
|---|
| 2026.07.31 | ₩14,190 | ₩14,444 | ₩13,949 | ₩14,430 | +1.69% | 74.6만 |
|---|
| 2026.07.30 | ₩14,216 | ₩14,844 | ₩14,163 | ₩14,270 | +0.38% | 93만 |
|---|
| 2026.07.29 | ₩14,991 | ₩15,031 | ₩14,270 | ₩14,417 | -3.83% | 92.9만 |
|---|
| 2026.07.28 | ₩14,858 | ₩15,092 | ₩14,697 | ₩14,991 | +0.90% | 77.2만 |
|---|
| 2026.07.27 | ₩14,246 | ₩14,871 | ₩14,246 | ₩14,644 | +2.79% | 96.7만 |
|---|
| 2026.07.24 | ₩14,203 | ₩14,564 | ₩13,989 | ₩14,377 | +1.22% | 82.2만 |
|---|
| 2026.07.23 | ₩14,430 | ₩14,470 | ₩13,856 | ₩13,989 | -3.06% | 102.2만 |
|---|
| 2026.07.22 | ₩15,125 | ₩15,192 | ₩14,510 | ₩14,537 | -3.89% | 91.7만 |
|---|
| 2026.07.21 | ₩15,432 | ₩15,633 | ₩14,697 | ₩14,978 | -2.94% | 173.6만 |
|---|
| 2026.07.20 | ₩14,577 | ₩15,031 | ₩14,390 | ₩14,671 | +0.64% | 133.6만 |
|---|
| 2026.07.17 | ₩14,444 | ₩14,738 | ₩14,424 | ₩14,644 | +1.39% | 74.8만 |
|---|
| 2026.07.16 | ₩14,297 | ₩14,697 | ₩14,243 | ₩14,564 | +1.87% | 104.5만 |
|---|
| 2026.07.15 | ₩13,722 | ₩14,350 | ₩13,535 | ₩14,150 | +3.12% | 124.2만 |
|---|
| 2026.07.14 | ₩13,722 | ₩13,755 | ₩13,321 | ₩13,615 | -0.78% | 85.6만 |
|---|
| 2026.07.13 | ₩13,682 | ₩14,069 | ₩13,675 | ₩13,749 | +0.49% | 105.4만 |
|---|
| 2026.07.10 | ₩13,588 | ₩13,709 | ₩13,288 | ₩13,655 | +0.49% | 111.7만 |
|---|
| 2026.07.09 | ₩13,268 | ₩13,602 | ₩13,014 | ₩13,575 | +2.32% | 98.1만 |
|---|
| 2026.07.08 | ₩13,428 | ₩13,542 | ₩13,268 | ₩13,348 | -0.60% | 131.6만 |
|---|
| 2026.07.07 | ₩13,896 | ₩13,976 | ₩13,548 | ₩13,562 | -2.40% | 95만 |
|---|
| 2026.07.06 | ₩14,176 | ₩14,377 | ₩13,659 | ₩13,722 | -3.20% | 120.7만 |
|---|
| 2026.07.02 | ₩14,163 | ₩14,470 | ₩14,163 | ₩14,377 | +1.51% | 73만 |
|---|
| 2026.07.01 | ₩13,949 | ₩14,631 | ₩13,949 | ₩14,163 | +1.53% | 146.1만 |
|---|
| 2026.06.30 | ₩13,642 | ₩13,983 | ₩13,241 | ₩13,922 | +2.06% | 157.1만 |
|---|
| 2026.06.29 | ₩13,869 | ₩13,949 | ₩13,548 | ₩13,642 | -1.64% | 188.9만 |
|---|
| 2026.06.26 | ₩13,428 | ₩13,789 | ₩13,241 | ₩13,749 | +2.39% | 433.5만 |
|---|
| 2026.06.25 | ₩13,415 | ₩13,562 | ₩13,041 | ₩13,388 | -0.20% | 206.9만 |
|---|
| 2026.06.24 | ₩12,960 | ₩13,655 | ₩12,934 | ₩13,401 | +3.40% | 243.5만 |
|---|
| 2026.06.23 | ₩12,974 | ₩13,074 | ₩12,867 | ₩12,960 | -0.10% | 202만 |
|---|
| 2026.06.22 | ₩12,907 | ₩13,001 | ₩12,767 | ₩12,907 | 0.00% | 139.4만 |
|---|
| 2026.06.18 | ₩12,760 | ₩12,960 | ₩12,733 | ₩12,894 | +1.05% | 231.6만 |
|---|
| 2026.06.17 | ₩13,548 | ₩13,548 | ₩12,620 | ₩12,733 | -6.02% | 233.7만 |
|---|
| 2026.06.16 | ₩13,348 | ₩13,936 | ₩13,348 | ₩13,548 | +1.50% | 143.9만 |
|---|
| 2026.06.15 | ₩13,588 | ₩13,622 | ₩13,221 | ₩13,308 | -2.06% | 122.6만 |
|---|
| 2026.06.12 | ₩13,495 | ₩13,729 | ₩13,488 | ₩13,575 | +0.59% | 76.9만 |
|---|
| 2026.06.11 | ₩13,254 | ₩13,575 | ₩13,041 | ₩13,495 | +1.81% | 90.5만 |
|---|
| 2026.06.10 | ₩13,214 | ₩13,508 | ₩13,101 | ₩13,268 | +0.40% | 90.7만 |
|---|
| 2026.06.09 | ₩12,934 | ₩13,254 | ₩12,920 | ₩13,107 | +1.34% | 89.5만 |
|---|
| 2026.06.08 | ₩13,214 | ₩13,261 | ₩12,813 | ₩12,894 | -2.43% | 90.8만 |
|---|
| 2026.06.05 | ₩13,134 | ₩13,455 | ₩13,041 | ₩13,214 | +0.61% | 92만 |
|---|
| 2026.06.04 | ₩13,161 | ₩13,308 | ₩12,887 | ₩13,001 | -1.22% | 124.6만 |
|---|
| 2026.06.03 | ₩12,954 | ₩13,047 | ₩12,713 | ₩12,987 | +0.26% | 152.6만 |
|---|
| 2026.06.02 | ₩13,134 | ₩13,335 | ₩12,813 | ₩12,894 | -1.83% | 179.8만 |
|---|
| 2026.06.01 | ₩13,441 | ₩13,562 | ₩12,987 | ₩13,268 | -1.29% | 194.4만 |
|---|
| 2026.05.29 | ₩13,789 | ₩13,882 | ₩13,441 | ₩13,535 | -1.84% | 145.2만 |
|---|
| 2026.05.28 | ₩13,776 | ₩13,882 | ₩13,428 | ₩13,829 | +0.39% | 150.4만 |
|---|
| 2026.05.27 | ₩13,882 | ₩14,029 | ₩13,689 | ₩13,842 | -0.29% | 82.6만 |
|---|
| 2026.05.26 | ₩13,896 | ₩14,069 | ₩13,682 | ₩13,842 | -0.38% | 82.7만 |
|---|
| 2026.05.22 | ₩14,069 | ₩14,123 | ₩13,876 | ₩13,963 | -0.76% | 73.1만 |
|---|
| 2026.05.21 | ₩13,882 | ₩14,116 | ₩13,508 | ₩14,069 | +1.35% | 75.5만 |
|---|
| 2026.05.20 | ₩13,829 | ₩14,116 | ₩13,602 | ₩14,003 | +1.26% | 110.2만 |
|---|
| 2026.05.19 | ₩14,323 | ₩14,323 | ₩13,709 | ₩13,829 | -3.45% | 138.8만 |
|---|
| 2026.05.18 | ₩14,297 | ₩14,738 | ₩14,236 | ₩14,323 | +0.19% | 134.2만 |
|---|
| 2026.05.15 | ₩14,403 | ₩14,403 | ₩14,110 | ₩14,243 | -1.11% | 113.1만 |
|---|
| 2026.05.14 | ₩14,337 | ₩14,631 | ₩14,243 | ₩14,350 | +0.09% | 124.7만 |
|---|
| 2026.05.13 | ₩14,951 | ₩15,018 | ₩14,390 | ₩14,444 | -3.40% | 186.4만 |
|---|
| 2026.05.12 | ₩15,045 | ₩15,419 | ₩14,617 | ₩15,031 | -0.09% | 186.9만 |
|---|
| 2026.05.11 | ₩15,352 | ₩15,546 | ₩14,918 | ₩15,018 | -2.18% | 183.9만 |
|---|
| 2026.05.08 | ₩15,700 | ₩15,907 | ₩15,011 | ₩15,098 | -3.83% | 148.5만 |
|---|
| 2026.05.07 | ₩15,339 | ₩15,927 | ₩15,192 | ₩15,673 | +2.18% | 195.3만 |
|---|
| 2026.05.06 | ₩15,646 | ₩16,321 | ₩15,178 | ₩15,259 | -2.48% | 234.6만 |
|---|
| 2026.05.05 | ₩14,671 | ₩16,207 | ₩14,430 | ₩15,700 | +7.01% | 474.1만 |
|---|
| 2026.05.04 | ₩17,490 | ₩17,944 | ₩17,363 | ₩17,423 | -0.38% | 149.9만 |
|---|
| 2026.05.01 | ₩17,543 | ₩17,771 | ₩17,396 | ₩17,597 | +0.30% | 112.8만 |
|---|
| 2026.04.30 | ₩17,330 | ₩17,610 | ₩17,169 | ₩17,517 | +1.08% | 92.5만 |
|---|
| 2026.04.29 | ₩17,730 | ₩17,904 | ₩17,323 | ₩17,477 | -1.43% | 118.3만 |
|---|
| 2026.04.28 | ₩17,490 | ₩17,891 | ₩17,490 | ₩17,877 | +2.22% | 101만 |
|---|
| 2026.04.27 | ₩17,102 | ₩17,771 | ₩17,102 | ₩17,477 | +2.19% | 127.5만 |
|---|
| 2026.04.24 | ₩16,902 | ₩17,290 | ₩16,788 | ₩17,102 | +1.19% | 128.1만 |
|---|
| 2026.04.23 | ₩17,022 | ₩17,102 | ₩16,782 | ₩17,009 | -0.08% | 114.6만 |
|---|
| 2026.04.22 | ₩16,328 | ₩17,049 | ₩16,287 | ₩16,982 | +4.01% | 153.4만 |
|---|
| 2026.04.21 | ₩16,982 | ₩17,036 | ₩16,181 | ₩16,234 | -4.41% | 146.8만 |
|---|
| 2026.04.20 | ₩16,835 | ₩17,183 | ₩16,755 | ₩16,929 | +0.56% | 103.7만 |
|---|
| 2026.04.17 | ₩16,909 | ₩17,163 | ₩16,782 | ₩16,915 | +0.04% | 134.8만 |
|---|
| 2026.04.16 | ₩16,822 | ₩16,969 | ₩16,374 | ₩16,809 | -0.08% | 145.1만 |
|---|
| 2026.04.15 | ₩17,062 | ₩17,196 | ₩16,742 | ₩16,902 | -0.94% | 153.7만 |
|---|
| 2026.04.14 | ₩16,434 | ₩17,143 | ₩16,421 | ₩17,062 | +3.82% | 135.2만 |
|---|
| 2026.04.13 | ₩16,381 | ₩16,768 | ₩15,793 | ₩16,461 | +0.49% | 135.4만 |
|---|
| 2026.04.10 | ₩16,394 | ₩16,501 | ₩16,167 | ₩16,261 | -0.81% | 64.5만 |
|---|
| 2026.04.09 | ₩16,140 | ₩16,394 | ₩15,813 | ₩16,328 | +1.16% | 96.9만 |
|---|
| 2026.04.08 | ₩16,341 | ₩16,515 | ₩16,194 | ₩16,274 | -0.41% | 117.8만 |
|---|
| 2026.04.07 | ₩15,619 | ₩16,207 | ₩15,619 | ₩15,953 | +2.14% | 92.9만 |
|---|
| 2026.04.06 | ₩16,007 | ₩16,408 | ₩15,940 | ₩16,127 | +0.75% | 72.1만 |
|---|
| 2026.04.02 | ₩15,847 | ₩16,154 | ₩15,700 | ₩16,074 | +1.43% | 105.7만 |
|---|
| 2026.04.01 | ₩15,900 | ₩16,060 | ₩15,526 | ₩15,847 | -0.34% | 109.6만 |
|---|
| 2026.03.31 | ₩15,339 | ₩16,007 | ₩15,305 | ₩15,900 | +3.66% | 219.1만 |
|---|
| 2026.03.30 | ₩14,965 | ₩15,450 | ₩14,684 | ₩15,085 | +0.80% | 241.9만 |
|---|
| 2026.03.27 | ₩15,152 | ₩15,192 | ₩14,798 | ₩14,965 | -1.23% | 77.3만 |
|---|
| 2026.03.26 | ₩15,098 | ₩15,539 | ₩15,030 | ₩15,245 | +0.97% | 97.8만 |
|---|
| 2026.03.25 | ₩15,419 | ₩15,700 | ₩15,058 | ₩15,219 | -1.30% | 153.2만 |
|---|
| 2026.03.24 | ₩13,976 | ₩15,619 | ₩13,909 | ₩15,339 | +9.75% | 281.2만 |
|---|
| 2026.03.23 | ₩13,508 | ₩14,203 | ₩13,375 | ₩13,856 | +2.57% | 159.8만 |
|---|
| 2026.03.20 | ₩13,455 | ₩13,459 | ₩13,107 | ₩13,241 | -1.59% | 288.9만 |
|---|
| 2026.03.19 | ₩13,963 | ₩14,247 | ₩13,190 | ₩13,468 | -3.54% | 94.6만 |
|---|
| 2026.03.18 | ₩13,856 | ₩14,303 | ₩13,655 | ₩13,989 | +0.96% | 125.7만 |
|---|
| 2026.03.17 | ₩13,949 | ₩14,430 | ₩13,929 | ₩13,963 | +0.10% | 101만 |
|---|
| 2026.03.16 | ₩14,216 | ₩14,537 | ₩13,896 | ₩13,922 | -2.07% | 117만 |
|---|
| 2026.03.13 | ₩13,695 | ₩14,183 | ₩13,495 | ₩14,156 | +3.37% | 198.6만 |
|---|
| 2026.03.12 | ₩12,827 | ₩13,141 | ₩12,760 | ₩13,027 | +1.56% | 202.8만 |
|---|
| 2026.03.11 | ₩12,947 | ₩13,107 | ₩12,867 | ₩13,027 | +0.62% | 169.2만 |
|---|
| 2026.03.10 | ₩13,094 | ₩13,335 | ₩12,800 | ₩12,960 | -1.02% | 274.7만 |
|---|
| 2026.03.09 | ₩12,479 | ₩12,981 | ₩12,159 | ₩12,920 | +3.53% | 239.4만 |
|---|
| 2026.03.06 | ₩12,573 | ₩12,854 | ₩12,346 | ₩12,680 | +0.85% | 130만 |
|---|
| 2026.03.05 | ₩12,707 | ₩12,974 | ₩12,439 | ₩12,827 | +0.95% | 208.9만 |
|---|
| 2026.03.04 | ₩12,840 | ₩13,107 | ₩12,693 | ₩12,920 | +0.62% | 103.8만 |
|---|
| 2026.03.03 | ₩12,573 | ₩12,747 | ₩12,072 | ₩12,560 | -0.11% | 137.6만 |
|---|
| 2026.03.02 | ₩12,359 | ₩12,994 | ₩12,283 | ₩12,880 | +4.22% | 133.9만 |
|---|
| 2026.02.27 | ₩11,945 | ₩12,346 | ₩11,718 | ₩12,226 | +2.35% | 130.3만 |
|---|
| 2026.02.26 | ₩12,493 | ₩12,493 | ₩11,811 | ₩12,132 | -2.89% | 196만 |
|---|
| 2026.02.25 | ₩11,785 | ₩12,687 | ₩11,691 | ₩12,466 | +5.78% | 289.1만 |
|---|
| 2026.02.24 | ₩13,428 | ₩13,582 | ₩11,364 | ₩11,831 | -11.89% | 416.7만 |
|---|
| 2026.02.23 | ₩13,749 | ₩13,949 | ₩13,535 | ₩13,749 | 0.00% | 130.3만 |
|---|
| 2026.02.20 | ₩13,428 | ₩13,842 | ₩13,268 | ₩13,816 | +2.89% | 104.8만 |
|---|
| 2026.02.19 | ₩13,622 | ₩13,709 | ₩13,294 | ₩13,428 | -1.42% | 98.2만 |
|---|
| 2026.02.18 | ₩13,669 | ₩14,016 | ₩13,669 | ₩13,829 | +1.17% | 134.3만 |
|---|
| 2026.02.17 | ₩13,655 | ₩13,976 | ₩13,629 | ₩13,762 | +0.78% | 76.2만 |
|---|
| 2026.02.13 | ₩13,615 | ₩13,802 | ₩13,441 | ₩13,629 | +0.10% | 62.8만 |
|---|
| 2026.02.12 | ₩13,963 | ₩14,029 | ₩13,321 | ₩13,482 | -3.44% | 86만 |
|---|
| 2026.02.11 | ₩14,216 | ₩14,303 | ₩13,922 | ₩14,083 | -0.94% | 86.5만 |
|---|
| 2026.02.10 | ₩14,270 | ₩14,524 | ₩14,136 | ₩14,216 | -0.37% | 114.6만 |
|---|
| 2026.02.09 | ₩14,123 | ₩14,604 | ₩13,802 | ₩14,323 | +1.42% | 100.4만 |
|---|
| 2026.02.06 | ₩13,856 | ₩14,383 | ₩13,802 | ₩14,230 | +2.70% | 104.3만 |
|---|
| 2026.02.05 | ₩13,468 | ₩14,350 | ₩13,468 | ₩14,016 | +4.07% | 137.5만 |
|---|
| 2026.02.04 | ₩13,428 | ₩13,669 | ₩13,174 | ₩13,401 | -0.20% | 89.3만 |
|---|
| 2026.02.03 | ₩13,495 | ₩13,695 | ₩13,127 | ₩13,308 | -1.39% | 72.2만 |
|---|
| 2026.02.02 | ₩13,455 | ₩13,709 | ₩13,341 | ₩13,495 | +0.30% | 88.4만 |
|---|
| 2026.01.30 | ₩13,027 | ₩13,515 | ₩13,027 | ₩13,428 | +3.08% | 95.7만 |
|---|
| 2026.01.29 | ₩12,907 | ₩13,161 | ₩12,640 | ₩13,081 | +1.35% | 74.9만 |
|---|
| 2026.01.28 | ₩13,468 | ₩13,468 | ₩12,760 | ₩12,854 | -4.56% | 95만 |
|---|
| 2026.01.27 | ₩13,468 | ₩13,608 | ₩13,381 | ₩13,441 | -0.20% | 85.1만 |
|---|
| 2026.01.26 | ₩13,482 | ₩13,842 | ₩13,254 | ₩13,669 | +1.39% | 82.4만 |
|---|
| 2026.01.23 | ₩13,949 | ₩13,949 | ₩13,201 | ₩13,482 | -3.35% | 71.4만 |
|---|
| 2026.01.22 | ₩14,150 | ₩14,524 | ₩13,996 | ₩14,029 | -0.85% | 100.5만 |
|---|
| 2026.01.21 | ₩13,936 | ₩14,216 | ₩13,816 | ₩14,056 | +0.86% | 85.9만 |
|---|
| 2026.01.20 | ₩13,989 | ₩14,163 | ₩13,789 | ₩13,896 | -0.67% | 83.2만 |
|---|
| 2026.01.16 | ₩14,297 | ₩14,591 | ₩14,043 | ₩14,176 | -0.84% | 77.9만 |
|---|
| 2026.01.15 | ₩14,096 | ₩14,497 | ₩13,896 | ₩14,216 | +0.85% | 79.1만 |
|---|
| 2026.01.14 | ₩14,176 | ₩14,297 | ₩14,003 | ₩14,083 | -0.66% | 65.3만 |
|---|
| 2026.01.13 | ₩14,270 | ₩14,337 | ₩13,989 | ₩14,176 | -0.66% | 75.8만 |
|---|
| 2026.01.12 | ₩13,976 | ₩14,263 | ₩13,769 | ₩14,163 | +1.34% | 82.9만 |
|---|
| 2026.01.09 | ₩14,190 | ₩14,450 | ₩13,675 | ₩14,016 | -1.22% | 73.6만 |
|---|
| 2026.01.08 | ₩13,909 | ₩14,343 | ₩13,909 | ₩14,190 | +2.02% | 70.9만 |
|---|
| 2026.01.07 | ₩13,468 | ₩14,043 | ₩13,468 | ₩14,029 | +4.17% | 109.4만 |
|---|
| 2026.01.06 | ₩13,027 | ₩13,669 | ₩12,954 | ₩13,468 | +3.38% | 135.5만 |
|---|
| 2026.01.05 | ₩12,867 | ₩13,094 | ₩12,733 | ₩13,067 | +1.56% | 87만 |
|---|
| 2026.01.02 | ₩13,294 | ₩13,408 | ₩12,854 | ₩12,920 | -2.81% | 106.3만 |
|---|
| 2025.12.31 | ₩13,522 | ₩13,588 | ₩13,281 | ₩13,308 | -1.58% | 97.3만 |
|---|
| 2025.12.30 | ₩13,862 | ₩13,862 | ₩13,401 | ₩13,522 | -2.46% | 90.9만 |
|---|
| 2025.12.29 | ₩13,722 | ₩13,722 | ₩13,535 | ₩13,588 | -0.97% | 89만 |
|---|
| 2025.12.26 | ₩13,749 | ₩13,882 | ₩13,615 | ₩13,695 | -0.39% | 109만 |
|---|
| 2025.12.24 | ₩13,535 | ₩13,796 | ₩13,468 | ₩13,682 | +1.09% | 43.1만 |
|---|
| 2025.12.23 | ₩13,602 | ₩13,749 | ₩13,441 | ₩13,508 | -0.69% | 77.9만 |
|---|
| 2025.12.22 | ₩13,321 | ₩13,869 | ₩13,294 | ₩13,749 | +3.21% | 98.7만 |
|---|
| 2025.12.19 | ₩13,522 | ₩13,662 | ₩13,254 | ₩13,321 | -1.48% | 365.7만 |
|---|
| 2025.12.18 | ₩14,029 | ₩14,183 | ₩13,615 | ₩13,669 | -2.57% | 91.6만 |
|---|
| 2025.12.17 | ₩13,709 | ₩14,096 | ₩13,641 | ₩14,003 | +2.14% | 103.7만 |
|---|
| 2025.12.16 | ₩13,695 | ₩14,009 | ₩13,554 | ₩13,829 | +0.98% | 105.9만 |
|---|
| 2025.12.15 | ₩13,922 | ₩14,076 | ₩13,602 | ₩13,722 | -1.44% | 123.4만 |
|---|
| 2025.12.12 | ₩13,682 | ₩13,976 | ₩13,535 | ₩13,896 | +1.56% | 81.9만 |
|---|
| 2025.12.11 | ₩13,715 | ₩14,110 | ₩13,642 | ₩13,695 | -0.15% | 126.9만 |
|---|
| 2025.12.10 | ₩13,081 | ₩13,989 | ₩12,934 | ₩13,749 | +5.11% | 304.2만 |
|---|
| 2025.12.09 | ₩12,533 | ₩12,787 | ₩12,506 | ₩12,680 | +1.17% | 66만 |
|---|
| 2025.12.08 | ₩12,667 | ₩12,787 | ₩12,386 | ₩12,546 | -0.95% | 91.6만 |
|---|
| 2025.12.05 | ₩12,453 | ₩12,773 | ₩12,399 | ₩12,586 | +1.07% | 50.7만 |
|---|
| 2025.12.04 | ₩12,386 | ₩12,747 | ₩12,386 | ₩12,533 | +1.19% | 96.9만 |
|---|
| 2025.12.03 | ₩12,600 | ₩12,827 | ₩12,453 | ₩12,479 | -0.95% | 98만 |
|---|
| 2025.12.02 | ₩13,041 | ₩13,148 | ₩12,439 | ₩12,600 | -3.38% | 110.1만 |
|---|
| 2025.12.01 | ₩12,747 | ₩13,127 | ₩12,747 | ₩13,027 | +2.20% | 119.2만 |
|---|
| 2025.11.28 | ₩12,920 | ₩13,121 | ₩12,747 | ₩12,907 | -0.10% | 41.2만 |
|---|
| 2025.11.26 | ₩12,960 | ₩13,154 | ₩12,813 | ₩12,840 | -0.93% | 117.6만 |
|---|
| 2025.11.25 | ₩13,281 | ₩13,642 | ₩12,667 | ₩12,934 | -2.62% | 177.8만 |
|---|
| 2025.11.24 | ₩12,800 | ₩13,201 | ₩12,632 | ₩13,174 | +2.92% | 123.1만 |
|---|
| 2025.11.21 | ₩12,186 | ₩12,974 | ₩12,159 | ₩12,813 | +5.15% | 101.8만 |
|---|
| 2025.11.20 | ₩12,279 | ₩12,499 | ₩12,039 | ₩12,172 | -0.87% | 86.7만 |
|---|
| 2025.11.19 | ₩12,159 | ₩12,259 | ₩12,012 | ₩12,159 | 0.00% | 70만 |
|---|
| 2025.11.18 | ₩12,399 | ₩12,426 | ₩12,052 | ₩12,159 | -1.94% | 84.6만 |
|---|
| 2025.11.17 | ₩12,279 | ₩12,767 | ₩12,119 | ₩12,466 | +1.52% | 95.5만 |
|---|
| 2025.11.14 | ₩12,413 | ₩12,426 | ₩12,132 | ₩12,279 | -1.08% | 59.3만 |
|---|
| 2025.11.13 | ₩12,292 | ₩12,693 | ₩12,292 | ₩12,466 | +1.41% | 71.7만 |
|---|
| 2025.11.12 | ₩12,667 | ₩12,920 | ₩12,399 | ₩12,453 | -1.69% | 105.5만 |
|---|
| 2025.11.11 | ₩12,586 | ₩13,101 | ₩12,479 | ₩12,747 | +1.27% | 62.3만 |
|---|
| 2025.11.10 | ₩12,640 | ₩12,733 | ₩12,466 | ₩12,560 | -0.63% | 68.6만 |
|---|
| 2025.11.07 | ₩12,827 | ₩13,148 | ₩12,626 | ₩12,693 | -1.04% | 84.4만 |
|---|
| 2025.11.06 | ₩13,722 | ₩13,829 | ₩12,780 | ₩12,840 | -6.43% | 112.2만 |
|---|
| 2025.11.05 | ₩14,230 | ₩14,257 | ₩13,228 | ₩13,816 | -2.91% | 174.7만 |
|---|
| 2025.11.04 | ₩12,880 | ₩14,270 | ₩12,733 | ₩14,257 | +10.68% | 443.9만 |
|---|
| 2025.11.03 | ₩12,039 | ₩12,306 | ₩11,838 | ₩12,145 | +0.89% | 172.8만 |
|---|
| 2025.10.31 | ₩11,878 | ₩12,239 | ₩11,778 | ₩12,012 | +1.12% | 106.5만 |
|---|
| 2025.10.30 | ₩12,105 | ₩12,252 | ₩11,865 | ₩11,958 | -1.21% | 90.1만 |
|---|
| 2025.10.29 | ₩12,600 | ₩12,693 | ₩12,112 | ₩12,252 | -2.76% | 77만 |
|---|
| 2025.10.28 | ₩12,586 | ₩12,773 | ₩12,386 | ₩12,653 | +0.53% | 88.1만 |
|---|
| 2025.10.27 | ₩12,560 | ₩12,687 | ₩12,473 | ₩12,573 | +0.11% | 64.7만 |
|---|
| 2025.10.24 | ₩12,506 | ₩12,613 | ₩12,406 | ₩12,520 | +0.11% | 70.5만 |
|---|
| 2025.10.23 | ₩12,613 | ₩12,707 | ₩12,292 | ₩12,332 | -2.22% | 75.5만 |
|---|
| 2025.10.22 | ₩12,920 | ₩12,920 | ₩12,533 | ₩12,613 | -2.38% | 62.1만 |
|---|
| 2025.10.21 | ₩12,653 | ₩12,967 | ₩12,580 | ₩12,867 | +1.69% | 98.7만 |
|---|
| 2025.10.20 | ₩12,279 | ₩12,813 | ₩12,226 | ₩12,653 | +3.05% | 91만 |
|---|
| 2025.10.17 | ₩12,152 | ₩12,319 | ₩12,012 | ₩12,212 | +0.49% | 67만 |
|---|
| 2025.10.16 | ₩12,279 | ₩12,546 | ₩12,132 | ₩12,199 | -0.65% | 79.9만 |
|---|
| 2025.10.15 | ₩12,145 | ₩12,346 | ₩12,105 | ₩12,292 | +1.21% | 63.7만 |
|---|
| 2025.10.14 | ₩11,558 | ₩12,092 | ₩11,517 | ₩12,079 | +4.51% | 61.1만 |
|---|
| 2025.10.13 | ₩11,825 | ₩11,985 | ₩11,611 | ₩11,624 | -1.69% | 63.9만 |
|---|
| 2025.10.10 | ₩12,065 | ₩12,186 | ₩11,611 | ₩11,624 | -3.65% | 95.2만 |
|---|