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 | ₩8,147 | ₩8,154 | ₩7,967 | ₩8,094 | -0.66% | 145.6만 |
| 2026.10.08 | ₩7,813 | ₩8,160 | ₩7,773 | ₩8,100 | +3.68% | 303.7만 |
| 2026.10.07 | ₩7,706 | ₩8,087 | ₩7,586 | ₩7,853 | +1.91% | 288.5만 |
| 2026.10.06 | ₩7,693 | ₩7,867 | ₩7,639 | ₩7,706 | +0.17% | 253만 |
| 2026.10.05 | ₩7,372 | ₩7,786 | ₩7,359 | ₩7,666 | +3.99% | 326.4만 |
| 2026.10.02 | ₩7,653 | ₩7,746 | ₩7,479 | ₩7,479 | -2.27% | 173.4만 |
| 2026.10.01 | ₩7,546 | ₩7,653 | ₩7,346 | ₩7,586 | +0.53% | 202.8만 |
| 2026.09.30 | ₩7,599 | ₩7,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,533 |
| -0.88% |
| 207.9만 |
| 2026.09.29 | ₩7,506 | ₩7,626 | ₩7,426 | ₩7,573 | +0.89% | 245.4만 |
|---|
| 2026.09.28 | ₩7,533 | ₩7,626 | ₩7,386 | ₩7,546 | +0.18% | 159만 |
|---|
| 2026.09.25 | ₩7,452 | ₩7,566 | ₩7,372 | ₩7,533 | +1.08% | 135.4만 |
|---|
| 2026.09.24 | ₩7,546 | ₩7,686 | ₩7,426 | ₩7,439 | -1.42% | 209.8만 |
|---|
| 2026.09.23 | ₩7,706 | ₩7,760 | ₩7,533 | ₩7,613 | -1.21% | 198.7만 |
|---|
| 2026.09.22 | ₩7,733 | ₩7,867 | ₩7,633 | ₩7,706 | -0.35% | 276.3만 |
|---|
| 2026.09.21 | ₩7,666 | ₩7,867 | ₩7,469 | ₩7,680 | +0.17% | 278만 |
|---|
| 2026.09.18 | ₩7,693 | ₩7,840 | ₩7,586 | ₩7,626 | -0.87% | 497.7만 |
|---|
| 2026.09.17 | ₩7,973 | ₩7,973 | ₩7,539 | ₩7,693 | -3.52% | 245.8만 |
|---|
| 2026.09.16 | ₩7,773 | ₩8,114 | ₩7,720 | ₩7,893 | +1.55% | 253.4만 |
|---|
| 2026.09.15 | ₩7,840 | ₩7,842 | ₩7,639 | ₩7,773 | -0.85% | 351.3만 |
|---|
| 2026.09.14 | ₩8,187 | ₩8,334 | ₩7,820 | ₩7,853 | -4.08% | 372.2만 |
|---|
| 2026.09.11 | ₩7,947 | ₩8,147 | ₩7,840 | ₩8,094 | +1.85% | 208.1만 |
|---|
| 2026.09.10 | ₩7,680 | ₩7,893 | ₩7,626 | ₩7,813 | +1.74% | 322.6만 |
|---|
| 2026.09.09 | ₩7,907 | ₩8,000 | ₩7,486 | ₩7,613 | -3.72% | 357.3만 |
|---|
| 2026.09.08 | ₩8,654 | ₩8,708 | ₩8,154 | ₩8,267 | -4.48% | 289.3만 |
|---|
| 2026.09.04 | ₩8,441 | ₩8,708 | ₩8,338 | ₩8,668 | +2.69% | 261.5만 |
|---|
| 2026.09.03 | ₩8,174 | ₩8,621 | ₩8,053 | ₩8,574 | +4.90% | 321만 |
|---|
| 2026.09.02 | ₩7,479 | ₩8,200 | ₩7,426 | ₩8,067 | +7.86% | 366.7만 |
|---|
| 2026.09.01 | ₩7,452 | ₩7,618 | ₩7,286 | ₩7,359 | -1.25% | 237.8만 |
|---|
| 2026.08.31 | ₩7,786 | ₩7,786 | ₩7,406 | ₩7,466 | -4.12% | 261.6만 |
|---|
| 2026.08.28 | ₩7,746 | ₩7,860 | ₩7,706 | ₩7,733 | -0.17% | 175.9만 |
|---|
| 2026.08.27 | ₩7,559 | ₩7,793 | ₩7,386 | ₩7,746 | +2.47% | 225.2만 |
|---|
| 2026.08.26 | ₩7,306 | ₩7,593 | ₩7,199 | ₩7,573 | +3.66% | 225.6만 |
|---|
| 2026.08.25 | ₩7,506 | ₩7,573 | ₩7,279 | ₩7,319 | -2.49% | 407.9만 |
|---|
| 2026.08.24 | ₩7,519 | ₩7,559 | ₩7,419 | ₩7,519 | 0.00% | 174.4만 |
|---|
| 2026.08.21 | ₩7,225 | ₩7,533 | ₩7,159 | ₩7,519 | +4.07% | 191.8만 |
|---|
| 2026.08.20 | ₩7,493 | ₩7,606 | ₩7,105 | ₩7,199 | -3.92% | 269.4만 |
|---|
| 2026.08.19 | ₩7,853 | ₩7,933 | ₩7,519 | ₩7,559 | -3.74% | 266.5만 |
|---|
| 2026.08.18 | ₩7,746 | ₩7,947 | ₩7,639 | ₩7,773 | +0.34% | 315.9만 |
|---|
| 2026.08.17 | ₩7,867 | ₩7,920 | ₩7,626 | ₩7,760 | -1.36% | 258.8만 |
|---|
| 2026.08.14 | ₩7,613 | ₩7,887 | ₩7,599 | ₩7,760 | +1.93% | 235.1만 |
|---|
| 2026.08.13 | ₩7,733 | ₩7,933 | ₩7,599 | ₩7,613 | -1.55% | 251.3만 |
|---|
| 2026.08.12 | ₩7,493 | ₩7,826 | ₩7,439 | ₩7,706 | +2.85% | 428.2만 |
|---|
| 2026.08.11 | ₩7,212 | ₩7,786 | ₩7,179 | ₩7,546 | +4.63% | 529.7만 |
|---|
| 2026.08.10 | ₩7,466 | ₩7,493 | ₩6,958 | ₩6,972 | -6.62% | 744.6만 |
|---|
| 2026.08.07 | ₩8,053 | ₩8,107 | ₩7,566 | ₩7,599 | -5.64% | 562.1만 |
|---|
| 2026.08.06 | ₩8,601 | ₩8,628 | ₩7,867 | ₩8,074 | -6.13% | 1070.6만 |
|---|
| 2026.08.05 | ₩9,028 | ₩9,322 | ₩8,474 | ₩8,675 | -3.92% | 999.6만 |
|---|
| 2026.08.04 | ₩8,915 | ₩9,389 | ₩8,200 | ₩8,962 | +0.52% | 1904.5만 |
|---|
| 2026.08.03 | ₩14,651 | ₩15,012 | ₩14,304 | ₩14,464 | -1.28% | 179.4만 |
|---|
| 2026.07.31 | ₩14,184 | ₩14,438 | ₩13,943 | ₩14,424 | +1.69% | 74.6만 |
|---|
| 2026.07.30 | ₩14,210 | ₩14,838 | ₩14,157 | ₩14,264 | +0.38% | 93만 |
|---|
| 2026.07.29 | ₩14,985 | ₩15,025 | ₩14,264 | ₩14,411 | -3.83% | 92.9만 |
|---|
| 2026.07.28 | ₩14,852 | ₩15,085 | ₩14,691 | ₩14,985 | +0.90% | 77.2만 |
|---|
| 2026.07.27 | ₩14,240 | ₩14,865 | ₩14,240 | ₩14,638 | +2.79% | 96.7만 |
|---|
| 2026.07.24 | ₩14,197 | ₩14,558 | ₩13,983 | ₩14,371 | +1.22% | 82.2만 |
|---|
| 2026.07.23 | ₩14,424 | ₩14,464 | ₩13,850 | ₩13,983 | -3.06% | 102.2만 |
|---|
| 2026.07.22 | ₩15,119 | ₩15,185 | ₩14,504 | ₩14,531 | -3.89% | 91.7만 |
|---|
| 2026.07.21 | ₩15,426 | ₩15,626 | ₩14,691 | ₩14,972 | -2.94% | 173.6만 |
|---|
| 2026.07.20 | ₩14,571 | ₩15,025 | ₩14,384 | ₩14,665 | +0.64% | 133.6만 |
|---|
| 2026.07.17 | ₩14,438 | ₩14,731 | ₩14,417 | ₩14,638 | +1.39% | 74.8만 |
|---|
| 2026.07.16 | ₩14,291 | ₩14,691 | ₩14,237 | ₩14,558 | +1.87% | 104.5만 |
|---|
| 2026.07.15 | ₩13,716 | ₩14,344 | ₩13,529 | ₩14,144 | +3.12% | 124.2만 |
|---|
| 2026.07.14 | ₩13,716 | ₩13,750 | ₩13,316 | ₩13,609 | -0.78% | 85.6만 |
|---|
| 2026.07.13 | ₩13,676 | ₩14,064 | ₩13,670 | ₩13,743 | +0.49% | 105.4만 |
|---|
| 2026.07.10 | ₩13,583 | ₩13,703 | ₩13,282 | ₩13,650 | +0.49% | 111.7만 |
|---|
| 2026.07.09 | ₩13,262 | ₩13,596 | ₩13,008 | ₩13,569 | +2.32% | 98.1만 |
|---|
| 2026.07.08 | ₩13,422 | ₩13,536 | ₩13,262 | ₩13,342 | -0.60% | 131.6만 |
|---|
| 2026.07.07 | ₩13,890 | ₩13,970 | ₩13,543 | ₩13,556 | -2.40% | 95만 |
|---|
| 2026.07.06 | ₩14,170 | ₩14,371 | ₩13,654 | ₩13,716 | -3.20% | 120.7만 |
|---|
| 2026.07.02 | ₩14,157 | ₩14,464 | ₩14,157 | ₩14,371 | +1.51% | 73만 |
|---|
| 2026.07.01 | ₩13,943 | ₩14,624 | ₩13,943 | ₩14,157 | +1.53% | 146.1만 |
|---|
| 2026.06.30 | ₩13,636 | ₩13,977 | ₩13,235 | ₩13,917 | +2.06% | 157.1만 |
|---|
| 2026.06.29 | ₩13,863 | ₩13,943 | ₩13,543 | ₩13,636 | -1.64% | 188.9만 |
|---|
| 2026.06.26 | ₩13,422 | ₩13,783 | ₩13,235 | ₩13,743 | +2.39% | 433.5만 |
|---|
| 2026.06.25 | ₩13,409 | ₩13,556 | ₩13,035 | ₩13,382 | -0.20% | 206.9만 |
|---|
| 2026.06.24 | ₩12,955 | ₩13,650 | ₩12,928 | ₩13,396 | +3.40% | 243.5만 |
|---|
| 2026.06.23 | ₩12,968 | ₩13,069 | ₩12,862 | ₩12,955 | -0.10% | 202만 |
|---|
| 2026.06.22 | ₩12,902 | ₩12,995 | ₩12,761 | ₩12,902 | 0.00% | 139.4만 |
|---|
| 2026.06.18 | ₩12,755 | ₩12,955 | ₩12,728 | ₩12,888 | +1.05% | 231.6만 |
|---|
| 2026.06.17 | ₩13,543 | ₩13,543 | ₩12,614 | ₩12,728 | -6.02% | 233.7만 |
|---|
| 2026.06.16 | ₩13,342 | ₩13,930 | ₩13,342 | ₩13,543 | +1.50% | 143.9만 |
|---|
| 2026.06.15 | ₩13,583 | ₩13,616 | ₩13,215 | ₩13,302 | -2.06% | 122.6만 |
|---|
| 2026.06.12 | ₩13,489 | ₩13,723 | ₩13,483 | ₩13,569 | +0.59% | 76.9만 |
|---|
| 2026.06.11 | ₩13,249 | ₩13,569 | ₩13,035 | ₩13,489 | +1.81% | 90.5만 |
|---|
| 2026.06.10 | ₩13,209 | ₩13,503 | ₩13,095 | ₩13,262 | +0.40% | 90.7만 |
|---|
| 2026.06.09 | ₩12,928 | ₩13,249 | ₩12,915 | ₩13,102 | +1.34% | 89.5만 |
|---|
| 2026.06.08 | ₩13,209 | ₩13,256 | ₩12,808 | ₩12,888 | -2.43% | 90.8만 |
|---|
| 2026.06.05 | ₩13,129 | ₩13,449 | ₩13,035 | ₩13,209 | +0.61% | 92만 |
|---|
| 2026.06.04 | ₩13,155 | ₩13,302 | ₩12,882 | ₩12,995 | -1.22% | 124.6만 |
|---|
| 2026.06.03 | ₩12,948 | ₩13,042 | ₩12,708 | ₩12,982 | +0.26% | 152.6만 |
|---|
| 2026.06.02 | ₩13,129 | ₩13,329 | ₩12,808 | ₩12,888 | -1.83% | 179.8만 |
|---|
| 2026.06.01 | ₩13,436 | ₩13,556 | ₩12,982 | ₩13,262 | -1.29% | 194.4만 |
|---|
| 2026.05.29 | ₩13,783 | ₩13,877 | ₩13,436 | ₩13,529 | -1.84% | 145.2만 |
|---|
| 2026.05.28 | ₩13,770 | ₩13,877 | ₩13,422 | ₩13,823 | +0.39% | 150.4만 |
|---|
| 2026.05.27 | ₩13,877 | ₩14,023 | ₩13,683 | ₩13,837 | -0.29% | 82.6만 |
|---|
| 2026.05.26 | ₩13,890 | ₩14,064 | ₩13,676 | ₩13,837 | -0.38% | 82.7만 |
|---|
| 2026.05.22 | ₩14,064 | ₩14,117 | ₩13,870 | ₩13,957 | -0.76% | 73.1만 |
|---|
| 2026.05.21 | ₩13,877 | ₩14,110 | ₩13,503 | ₩14,064 | +1.35% | 75.5만 |
|---|
| 2026.05.20 | ₩13,823 | ₩14,110 | ₩13,596 | ₩13,997 | +1.26% | 110.2만 |
|---|
| 2026.05.19 | ₩14,317 | ₩14,317 | ₩13,703 | ₩13,823 | -3.45% | 138.8만 |
|---|
| 2026.05.18 | ₩14,291 | ₩14,731 | ₩14,230 | ₩14,317 | +0.19% | 134.2만 |
|---|
| 2026.05.15 | ₩14,397 | ₩14,397 | ₩14,104 | ₩14,237 | -1.11% | 113.1만 |
|---|
| 2026.05.14 | ₩14,331 | ₩14,624 | ₩14,237 | ₩14,344 | +0.09% | 124.7만 |
|---|
| 2026.05.13 | ₩14,945 | ₩15,012 | ₩14,384 | ₩14,438 | -3.40% | 186.4만 |
|---|
| 2026.05.12 | ₩15,039 | ₩15,412 | ₩14,611 | ₩15,025 | -0.09% | 186.9만 |
|---|
| 2026.05.11 | ₩15,346 | ₩15,539 | ₩14,912 | ₩15,012 | -2.18% | 183.9만 |
|---|
| 2026.05.08 | ₩15,693 | ₩15,900 | ₩15,005 | ₩15,092 | -3.83% | 148.5만 |
|---|
| 2026.05.07 | ₩15,332 | ₩15,920 | ₩15,185 | ₩15,666 | +2.18% | 195.3만 |
|---|
| 2026.05.06 | ₩15,640 | ₩16,314 | ₩15,172 | ₩15,252 | -2.48% | 234.6만 |
|---|
| 2026.05.05 | ₩14,665 | ₩16,200 | ₩14,424 | ₩15,693 | +7.01% | 474.1만 |
|---|
| 2026.05.04 | ₩17,483 | ₩17,937 | ₩17,356 | ₩17,416 | -0.38% | 149.9만 |
|---|
| 2026.05.01 | ₩17,536 | ₩17,763 | ₩17,389 | ₩17,589 | +0.30% | 112.8만 |
|---|
| 2026.04.30 | ₩17,322 | ₩17,603 | ₩17,162 | ₩17,509 | +1.08% | 92.5만 |
|---|
| 2026.04.29 | ₩17,723 | ₩17,897 | ₩17,316 | ₩17,469 | -1.43% | 118.3만 |
|---|
| 2026.04.28 | ₩17,483 | ₩17,883 | ₩17,483 | ₩17,870 | +2.22% | 101만 |
|---|
| 2026.04.27 | ₩17,095 | ₩17,763 | ₩17,095 | ₩17,469 | +2.19% | 127.5만 |
|---|
| 2026.04.24 | ₩16,895 | ₩17,282 | ₩16,781 | ₩17,095 | +1.19% | 128.1만 |
|---|
| 2026.04.23 | ₩17,015 | ₩17,095 | ₩16,775 | ₩17,002 | -0.08% | 114.6만 |
|---|
| 2026.04.22 | ₩16,321 | ₩17,042 | ₩16,281 | ₩16,975 | +4.01% | 153.4만 |
|---|
| 2026.04.21 | ₩16,975 | ₩17,029 | ₩16,174 | ₩16,227 | -4.41% | 146.8만 |
|---|
| 2026.04.20 | ₩16,828 | ₩17,175 | ₩16,748 | ₩16,922 | +0.56% | 103.7만 |
|---|
| 2026.04.17 | ₩16,902 | ₩17,155 | ₩16,775 | ₩16,908 | +0.04% | 134.8만 |
|---|
| 2026.04.16 | ₩16,815 | ₩16,962 | ₩16,367 | ₩16,801 | -0.08% | 145.1만 |
|---|
| 2026.04.15 | ₩17,055 | ₩17,189 | ₩16,735 | ₩16,895 | -0.94% | 153.7만 |
|---|
| 2026.04.14 | ₩16,428 | ₩17,135 | ₩16,414 | ₩17,055 | +3.82% | 135.2만 |
|---|
| 2026.04.13 | ₩16,374 | ₩16,761 | ₩15,786 | ₩16,454 | +0.49% | 135.4만 |
|---|
| 2026.04.10 | ₩16,387 | ₩16,494 | ₩16,160 | ₩16,254 | -0.81% | 64.5만 |
|---|
| 2026.04.09 | ₩16,134 | ₩16,387 | ₩15,806 | ₩16,321 | +1.16% | 96.9만 |
|---|
| 2026.04.08 | ₩16,334 | ₩16,508 | ₩16,187 | ₩16,267 | -0.41% | 117.8만 |
|---|
| 2026.04.07 | ₩15,613 | ₩16,200 | ₩15,613 | ₩15,947 | +2.14% | 92.9만 |
|---|
| 2026.04.06 | ₩16,000 | ₩16,401 | ₩15,933 | ₩16,120 | +0.75% | 72.1만 |
|---|
| 2026.04.02 | ₩15,840 | ₩16,147 | ₩15,693 | ₩16,067 | +1.43% | 105.7만 |
|---|
| 2026.04.01 | ₩15,893 | ₩16,054 | ₩15,519 | ₩15,840 | -0.34% | 109.6만 |
|---|
| 2026.03.31 | ₩15,332 | ₩16,000 | ₩15,299 | ₩15,893 | +3.66% | 219.1만 |
|---|
| 2026.03.30 | ₩14,958 | ₩15,443 | ₩14,678 | ₩15,079 | +0.80% | 241.9만 |
|---|
| 2026.03.27 | ₩15,145 | ₩15,185 | ₩14,791 | ₩14,958 | -1.23% | 77.3만 |
|---|
| 2026.03.26 | ₩15,092 | ₩15,533 | ₩15,024 | ₩15,239 | +0.97% | 97.8만 |
|---|
| 2026.03.25 | ₩15,412 | ₩15,693 | ₩15,052 | ₩15,212 | -1.30% | 153.2만 |
|---|
| 2026.03.24 | ₩13,970 | ₩15,613 | ₩13,903 | ₩15,332 | +9.75% | 281.2만 |
|---|
| 2026.03.23 | ₩13,503 | ₩14,197 | ₩13,369 | ₩13,850 | +2.57% | 159.8만 |
|---|
| 2026.03.20 | ₩13,449 | ₩13,453 | ₩13,102 | ₩13,235 | -1.59% | 288.9만 |
|---|
| 2026.03.19 | ₩13,957 | ₩14,241 | ₩13,185 | ₩13,463 | -3.54% | 94.6만 |
|---|
| 2026.03.18 | ₩13,850 | ₩14,297 | ₩13,650 | ₩13,983 | +0.96% | 125.7만 |
|---|
| 2026.03.17 | ₩13,943 | ₩14,424 | ₩13,923 | ₩13,957 | +0.10% | 101만 |
|---|
| 2026.03.16 | ₩14,210 | ₩14,531 | ₩13,890 | ₩13,917 | -2.07% | 117만 |
|---|
| 2026.03.13 | ₩13,690 | ₩14,177 | ₩13,489 | ₩14,150 | +3.37% | 198.6만 |
|---|
| 2026.03.12 | ₩12,821 | ₩13,135 | ₩12,755 | ₩13,022 | +1.56% | 202.8만 |
|---|
| 2026.03.11 | ₩12,942 | ₩13,102 | ₩12,862 | ₩13,022 | +0.62% | 169.2만 |
|---|
| 2026.03.10 | ₩13,089 | ₩13,329 | ₩12,795 | ₩12,955 | -1.02% | 274.7만 |
|---|
| 2026.03.09 | ₩12,474 | ₩12,975 | ₩12,154 | ₩12,915 | +3.53% | 239.4만 |
|---|
| 2026.03.06 | ₩12,568 | ₩12,848 | ₩12,341 | ₩12,675 | +0.85% | 130만 |
|---|
| 2026.03.05 | ₩12,701 | ₩12,968 | ₩12,434 | ₩12,821 | +0.95% | 208.9만 |
|---|
| 2026.03.04 | ₩12,835 | ₩13,102 | ₩12,688 | ₩12,915 | +0.62% | 103.8만 |
|---|
| 2026.03.03 | ₩12,568 | ₩12,741 | ₩12,067 | ₩12,554 | -0.11% | 137.6만 |
|---|
| 2026.03.02 | ₩12,354 | ₩12,988 | ₩12,278 | ₩12,875 | +4.22% | 133.9만 |
|---|
| 2026.02.27 | ₩11,940 | ₩12,341 | ₩11,713 | ₩12,220 | +2.35% | 130.3만 |
|---|
| 2026.02.26 | ₩12,488 | ₩12,488 | ₩11,806 | ₩12,127 | -2.89% | 196만 |
|---|
| 2026.02.25 | ₩11,780 | ₩12,681 | ₩11,686 | ₩12,461 | +5.78% | 289.1만 |
|---|
| 2026.02.24 | ₩13,422 | ₩13,576 | ₩11,359 | ₩11,826 | -11.89% | 416.7만 |
|---|
| 2026.02.23 | ₩13,743 | ₩13,943 | ₩13,529 | ₩13,743 | 0.00% | 130.3만 |
|---|
| 2026.02.20 | ₩13,422 | ₩13,837 | ₩13,262 | ₩13,810 | +2.89% | 104.8만 |
|---|
| 2026.02.19 | ₩13,616 | ₩13,703 | ₩13,289 | ₩13,422 | -1.42% | 98.2만 |
|---|
| 2026.02.18 | ₩13,663 | ₩14,010 | ₩13,663 | ₩13,823 | +1.17% | 134.3만 |
|---|
| 2026.02.17 | ₩13,650 | ₩13,970 | ₩13,623 | ₩13,756 | +0.78% | 76.2만 |
|---|
| 2026.02.13 | ₩13,609 | ₩13,796 | ₩13,436 | ₩13,623 | +0.10% | 62.8만 |
|---|
| 2026.02.12 | ₩13,957 | ₩14,023 | ₩13,316 | ₩13,476 | -3.44% | 86만 |
|---|
| 2026.02.11 | ₩14,210 | ₩14,297 | ₩13,917 | ₩14,077 | -0.94% | 86.5만 |
|---|
| 2026.02.10 | ₩14,264 | ₩14,518 | ₩14,130 | ₩14,210 | -0.37% | 114.6만 |
|---|
| 2026.02.09 | ₩14,117 | ₩14,598 | ₩13,796 | ₩14,317 | +1.42% | 100.4만 |
|---|
| 2026.02.06 | ₩13,850 | ₩14,377 | ₩13,796 | ₩14,224 | +2.70% | 104.3만 |
|---|
| 2026.02.05 | ₩13,463 | ₩14,344 | ₩13,463 | ₩14,010 | +4.07% | 137.5만 |
|---|
| 2026.02.04 | ₩13,422 | ₩13,663 | ₩13,169 | ₩13,396 | -0.20% | 89.3만 |
|---|
| 2026.02.03 | ₩13,489 | ₩13,690 | ₩13,122 | ₩13,302 | -1.39% | 72.2만 |
|---|
| 2026.02.02 | ₩13,449 | ₩13,703 | ₩13,336 | ₩13,489 | +0.30% | 88.4만 |
|---|
| 2026.01.30 | ₩13,022 | ₩13,509 | ₩13,022 | ₩13,422 | +3.08% | 95.7만 |
|---|
| 2026.01.29 | ₩12,902 | ₩13,155 | ₩12,634 | ₩13,075 | +1.35% | 74.9만 |
|---|
| 2026.01.28 | ₩13,463 | ₩13,463 | ₩12,755 | ₩12,848 | -4.56% | 95만 |
|---|
| 2026.01.27 | ₩13,463 | ₩13,603 | ₩13,376 | ₩13,436 | -0.20% | 85.1만 |
|---|
| 2026.01.26 | ₩13,476 | ₩13,837 | ₩13,249 | ₩13,663 | +1.39% | 82.4만 |
|---|
| 2026.01.23 | ₩13,943 | ₩13,943 | ₩13,195 | ₩13,476 | -3.35% | 71.4만 |
|---|
| 2026.01.22 | ₩14,144 | ₩14,518 | ₩13,990 | ₩14,023 | -0.85% | 100.5만 |
|---|
| 2026.01.21 | ₩13,930 | ₩14,210 | ₩13,810 | ₩14,050 | +0.86% | 85.9만 |
|---|
| 2026.01.20 | ₩13,983 | ₩14,157 | ₩13,783 | ₩13,890 | -0.67% | 83.2만 |
|---|
| 2026.01.16 | ₩14,291 | ₩14,584 | ₩14,037 | ₩14,170 | -0.84% | 77.9만 |
|---|
| 2026.01.15 | ₩14,090 | ₩14,491 | ₩13,890 | ₩14,210 | +0.85% | 79.1만 |
|---|
| 2026.01.14 | ₩14,170 | ₩14,291 | ₩13,997 | ₩14,077 | -0.66% | 65.3만 |
|---|
| 2026.01.13 | ₩14,264 | ₩14,331 | ₩13,983 | ₩14,170 | -0.66% | 75.8만 |
|---|
| 2026.01.12 | ₩13,970 | ₩14,257 | ₩13,763 | ₩14,157 | +1.34% | 82.9만 |
|---|
| 2026.01.09 | ₩14,184 | ₩14,444 | ₩13,670 | ₩14,010 | -1.22% | 73.6만 |
|---|
| 2026.01.08 | ₩13,903 | ₩14,337 | ₩13,903 | ₩14,184 | +2.02% | 70.9만 |
|---|
| 2026.01.07 | ₩13,463 | ₩14,037 | ₩13,463 | ₩14,023 | +4.17% | 109.4만 |
|---|
| 2026.01.06 | ₩13,022 | ₩13,663 | ₩12,948 | ₩13,463 | +3.38% | 135.5만 |
|---|
| 2026.01.05 | ₩12,862 | ₩13,089 | ₩12,728 | ₩13,062 | +1.56% | 87만 |
|---|
| 2026.01.02 | ₩13,289 | ₩13,402 | ₩12,848 | ₩12,915 | -2.81% | 106.3만 |
|---|
| 2025.12.31 | ₩13,516 | ₩13,583 | ₩13,276 | ₩13,302 | -1.58% | 97.3만 |
|---|
| 2025.12.30 | ₩13,857 | ₩13,857 | ₩13,396 | ₩13,516 | -2.46% | 90.9만 |
|---|
| 2025.12.29 | ₩13,716 | ₩13,716 | ₩13,529 | ₩13,583 | -0.97% | 89만 |
|---|
| 2025.12.26 | ₩13,743 | ₩13,877 | ₩13,609 | ₩13,690 | -0.39% | 109만 |
|---|
| 2025.12.24 | ₩13,529 | ₩13,790 | ₩13,463 | ₩13,676 | +1.09% | 43.1만 |
|---|
| 2025.12.23 | ₩13,596 | ₩13,743 | ₩13,436 | ₩13,503 | -0.69% | 77.9만 |
|---|
| 2025.12.22 | ₩13,316 | ₩13,863 | ₩13,289 | ₩13,743 | +3.21% | 98.7만 |
|---|
| 2025.12.19 | ₩13,516 | ₩13,656 | ₩13,249 | ₩13,316 | -1.48% | 365.7만 |
|---|
| 2025.12.18 | ₩14,023 | ₩14,177 | ₩13,609 | ₩13,663 | -2.57% | 91.6만 |
|---|
| 2025.12.17 | ₩13,703 | ₩14,090 | ₩13,635 | ₩13,997 | +2.14% | 103.7만 |
|---|
| 2025.12.16 | ₩13,690 | ₩14,003 | ₩13,548 | ₩13,823 | +0.98% | 105.9만 |
|---|
| 2025.12.15 | ₩13,917 | ₩14,070 | ₩13,596 | ₩13,716 | -1.44% | 123.4만 |
|---|
| 2025.12.12 | ₩13,676 | ₩13,970 | ₩13,529 | ₩13,890 | +1.56% | 81.9만 |
|---|
| 2025.12.11 | ₩13,710 | ₩14,104 | ₩13,636 | ₩13,690 | -0.15% | 126.9만 |
|---|
| 2025.12.10 | ₩13,075 | ₩13,983 | ₩12,928 | ₩13,743 | +5.11% | 304.2만 |
|---|
| 2025.12.09 | ₩12,528 | ₩12,781 | ₩12,501 | ₩12,675 | +1.17% | 66만 |
|---|
| 2025.12.08 | ₩12,661 | ₩12,781 | ₩12,381 | ₩12,541 | -0.95% | 91.6만 |
|---|
| 2025.12.05 | ₩12,448 | ₩12,768 | ₩12,394 | ₩12,581 | +1.07% | 50.7만 |
|---|
| 2025.12.04 | ₩12,381 | ₩12,741 | ₩12,381 | ₩12,528 | +1.19% | 96.9만 |
|---|
| 2025.12.03 | ₩12,594 | ₩12,821 | ₩12,448 | ₩12,474 | -0.95% | 98만 |
|---|
| 2025.12.02 | ₩13,035 | ₩13,142 | ₩12,434 | ₩12,594 | -3.38% | 110.1만 |
|---|
| 2025.12.01 | ₩12,741 | ₩13,122 | ₩12,741 | ₩13,022 | +2.20% | 119.2만 |
|---|
| 2025.11.28 | ₩12,915 | ₩13,115 | ₩12,741 | ₩12,902 | -0.10% | 41.2만 |
|---|
| 2025.11.26 | ₩12,955 | ₩13,149 | ₩12,808 | ₩12,835 | -0.93% | 117.6만 |
|---|
| 2025.11.25 | ₩13,276 | ₩13,636 | ₩12,661 | ₩12,928 | -2.62% | 177.8만 |
|---|
| 2025.11.24 | ₩12,795 | ₩13,195 | ₩12,626 | ₩13,169 | +2.92% | 123.1만 |
|---|
| 2025.11.21 | ₩12,180 | ₩12,968 | ₩12,154 | ₩12,808 | +5.15% | 101.8만 |
|---|
| 2025.11.20 | ₩12,274 | ₩12,494 | ₩12,033 | ₩12,167 | -0.87% | 86.7만 |
|---|
| 2025.11.19 | ₩12,154 | ₩12,254 | ₩12,007 | ₩12,154 | 0.00% | 70만 |
|---|
| 2025.11.18 | ₩12,394 | ₩12,421 | ₩12,047 | ₩12,154 | -1.94% | 84.6만 |
|---|
| 2025.11.17 | ₩12,274 | ₩12,761 | ₩12,114 | ₩12,461 | +1.52% | 95.5만 |
|---|
| 2025.11.14 | ₩12,407 | ₩12,421 | ₩12,127 | ₩12,274 | -1.08% | 59.3만 |
|---|
| 2025.11.13 | ₩12,287 | ₩12,688 | ₩12,287 | ₩12,461 | +1.41% | 71.7만 |
|---|
| 2025.11.12 | ₩12,661 | ₩12,915 | ₩12,394 | ₩12,448 | -1.69% | 105.5만 |
|---|
| 2025.11.11 | ₩12,581 | ₩13,095 | ₩12,474 | ₩12,741 | +1.27% | 62.3만 |
|---|
| 2025.11.10 | ₩12,634 | ₩12,728 | ₩12,461 | ₩12,554 | -0.63% | 68.6만 |
|---|
| 2025.11.07 | ₩12,821 | ₩13,142 | ₩12,621 | ₩12,688 | -1.04% | 84.4만 |
|---|
| 2025.11.06 | ₩13,716 | ₩13,823 | ₩12,775 | ₩12,835 | -6.43% | 112.2만 |
|---|
| 2025.11.05 | ₩14,224 | ₩14,251 | ₩13,222 | ₩13,810 | -2.91% | 174.7만 |
|---|
| 2025.11.04 | ₩12,875 | ₩14,264 | ₩12,728 | ₩14,251 | +10.68% | 443.9만 |
|---|
| 2025.11.03 | ₩12,033 | ₩12,301 | ₩11,833 | ₩12,140 | +0.89% | 172.8만 |
|---|
| 2025.10.31 | ₩11,873 | ₩12,234 | ₩11,773 | ₩12,007 | +1.12% | 106.5만 |
|---|
| 2025.10.30 | ₩12,100 | ₩12,247 | ₩11,860 | ₩11,953 | -1.21% | 90.1만 |
|---|
| 2025.10.29 | ₩12,594 | ₩12,688 | ₩12,107 | ₩12,247 | -2.76% | 77만 |
|---|
| 2025.10.28 | ₩12,581 | ₩12,768 | ₩12,381 | ₩12,648 | +0.53% | 88.1만 |
|---|
| 2025.10.27 | ₩12,554 | ₩12,681 | ₩12,468 | ₩12,568 | +0.11% | 64.7만 |
|---|
| 2025.10.24 | ₩12,501 | ₩12,608 | ₩12,401 | ₩12,514 | +0.11% | 70.5만 |
|---|
| 2025.10.23 | ₩12,608 | ₩12,701 | ₩12,287 | ₩12,327 | -2.22% | 75.5만 |
|---|
| 2025.10.22 | ₩12,915 | ₩12,915 | ₩12,528 | ₩12,608 | -2.38% | 62.1만 |
|---|
| 2025.10.21 | ₩12,648 | ₩12,962 | ₩12,574 | ₩12,862 | +1.69% | 98.7만 |
|---|
| 2025.10.20 | ₩12,274 | ₩12,808 | ₩12,220 | ₩12,648 | +3.05% | 91만 |
|---|
| 2025.10.17 | ₩12,147 | ₩12,314 | ₩12,007 | ₩12,207 | +0.49% | 67만 |
|---|
| 2025.10.16 | ₩12,274 | ₩12,541 | ₩12,127 | ₩12,194 | -0.65% | 79.9만 |
|---|
| 2025.10.15 | ₩12,140 | ₩12,341 | ₩12,100 | ₩12,287 | +1.21% | 63.7만 |
|---|
| 2025.10.14 | ₩11,553 | ₩12,087 | ₩11,513 | ₩12,074 | +4.51% | 61.1만 |
|---|
| 2025.10.13 | ₩11,820 | ₩11,980 | ₩11,606 | ₩11,619 | -1.69% | 63.9만 |
|---|
| 2025.10.10 | ₩12,060 | ₩12,180 | ₩11,606 | ₩11,619 | -3.65% | 95.2만 |
|---|