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 | ₩8,152 | ₩8,159 | ₩7,972 | ₩8,098 | -0.66% | 145.6만 |
| 2026.10.08 | ₩7,818 | ₩8,165 | ₩7,778 | ₩8,105 | +3.68% | 303.7만 |
| 2026.10.07 | ₩7,711 | ₩8,092 | ₩7,591 | ₩7,858 | +1.91% | 288.5만 |
| 2026.10.06 | ₩7,698 | ₩7,871 | ₩7,644 | ₩7,711 | +0.17% | 253만 |
| 2026.10.05 | ₩7,377 | ₩7,791 | ₩7,363 | ₩7,671 | +3.99% | 326.4만 |
| 2026.10.02 | ₩7,657 | ₩7,751 | ₩7,484 | ₩7,484 | -2.27% | 173.4만 |
| 2026.10.01 | ₩7,551 | ₩7,657 | ₩7,350 | ₩7,591 | +0.53% | 202.8만 |
| 2026.09.30 | ₩7,604 | ₩7,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,537 |
| -0.88% |
| 207.9만 |
| 2026.09.29 | ₩7,510 | ₩7,631 | ₩7,430 | ₩7,577 | +0.89% | 245.4만 |
|---|
| 2026.09.28 | ₩7,537 | ₩7,631 | ₩7,390 | ₩7,551 | +0.18% | 159만 |
|---|
| 2026.09.25 | ₩7,457 | ₩7,571 | ₩7,377 | ₩7,537 | +1.08% | 135.4만 |
|---|
| 2026.09.24 | ₩7,551 | ₩7,691 | ₩7,430 | ₩7,444 | -1.42% | 209.8만 |
|---|
| 2026.09.23 | ₩7,711 | ₩7,764 | ₩7,537 | ₩7,617 | -1.21% | 198.7만 |
|---|
| 2026.09.22 | ₩7,738 | ₩7,871 | ₩7,637 | ₩7,711 | -0.35% | 276.3만 |
|---|
| 2026.09.21 | ₩7,671 | ₩7,871 | ₩7,473 | ₩7,684 | +0.17% | 278만 |
|---|
| 2026.09.18 | ₩7,698 | ₩7,845 | ₩7,591 | ₩7,631 | -0.87% | 497.7만 |
|---|
| 2026.09.17 | ₩7,978 | ₩7,978 | ₩7,544 | ₩7,698 | -3.52% | 245.8만 |
|---|
| 2026.09.16 | ₩7,778 | ₩8,119 | ₩7,724 | ₩7,898 | +1.55% | 253.4만 |
|---|
| 2026.09.15 | ₩7,845 | ₩7,847 | ₩7,644 | ₩7,778 | -0.85% | 351.3만 |
|---|
| 2026.09.14 | ₩8,192 | ₩8,339 | ₩7,825 | ₩7,858 | -4.08% | 372.2만 |
|---|
| 2026.09.11 | ₩7,951 | ₩8,152 | ₩7,845 | ₩8,098 | +1.85% | 208.1만 |
|---|
| 2026.09.10 | ₩7,684 | ₩7,898 | ₩7,631 | ₩7,818 | +1.74% | 322.6만 |
|---|
| 2026.09.09 | ₩7,911 | ₩8,005 | ₩7,490 | ₩7,617 | -3.72% | 357.3만 |
|---|
| 2026.09.08 | ₩8,660 | ₩8,713 | ₩8,159 | ₩8,272 | -4.48% | 289.3만 |
|---|
| 2026.09.04 | ₩8,446 | ₩8,713 | ₩8,343 | ₩8,673 | +2.69% | 261.5만 |
|---|
| 2026.09.03 | ₩8,179 | ₩8,626 | ₩8,058 | ₩8,580 | +4.90% | 321만 |
|---|
| 2026.09.02 | ₩7,484 | ₩8,205 | ₩7,430 | ₩8,072 | +7.86% | 366.7만 |
|---|
| 2026.09.01 | ₩7,457 | ₩7,623 | ₩7,290 | ₩7,363 | -1.25% | 237.8만 |
|---|
| 2026.08.31 | ₩7,791 | ₩7,791 | ₩7,410 | ₩7,470 | -4.12% | 261.6만 |
|---|
| 2026.08.28 | ₩7,751 | ₩7,865 | ₩7,711 | ₩7,738 | -0.17% | 175.9만 |
|---|
| 2026.08.27 | ₩7,564 | ₩7,798 | ₩7,390 | ₩7,751 | +2.47% | 225.2만 |
|---|
| 2026.08.26 | ₩7,310 | ₩7,597 | ₩7,203 | ₩7,577 | +3.66% | 225.6만 |
|---|
| 2026.08.25 | ₩7,510 | ₩7,577 | ₩7,283 | ₩7,323 | -2.49% | 407.9만 |
|---|
| 2026.08.24 | ₩7,524 | ₩7,564 | ₩7,424 | ₩7,524 | 0.00% | 174.4만 |
|---|
| 2026.08.21 | ₩7,230 | ₩7,537 | ₩7,163 | ₩7,524 | +4.07% | 191.8만 |
|---|
| 2026.08.20 | ₩7,497 | ₩7,611 | ₩7,110 | ₩7,203 | -3.92% | 269.4만 |
|---|
| 2026.08.19 | ₩7,858 | ₩7,938 | ₩7,524 | ₩7,564 | -3.74% | 266.5만 |
|---|
| 2026.08.18 | ₩7,751 | ₩7,951 | ₩7,644 | ₩7,778 | +0.34% | 315.9만 |
|---|
| 2026.08.17 | ₩7,871 | ₩7,925 | ₩7,631 | ₩7,764 | -1.36% | 258.8만 |
|---|
| 2026.08.14 | ₩7,617 | ₩7,891 | ₩7,604 | ₩7,764 | +1.93% | 235.1만 |
|---|
| 2026.08.13 | ₩7,738 | ₩7,938 | ₩7,604 | ₩7,617 | -1.55% | 251.3만 |
|---|
| 2026.08.12 | ₩7,497 | ₩7,831 | ₩7,444 | ₩7,711 | +2.85% | 428.2만 |
|---|
| 2026.08.11 | ₩7,216 | ₩7,791 | ₩7,183 | ₩7,551 | +4.63% | 529.7만 |
|---|
| 2026.08.10 | ₩7,470 | ₩7,497 | ₩6,963 | ₩6,976 | -6.62% | 744.6만 |
|---|
| 2026.08.07 | ₩8,058 | ₩8,112 | ₩7,571 | ₩7,604 | -5.64% | 562.1만 |
|---|
| 2026.08.06 | ₩8,606 | ₩8,633 | ₩7,871 | ₩8,078 | -6.13% | 1070.6만 |
|---|
| 2026.08.05 | ₩9,034 | ₩9,328 | ₩8,479 | ₩8,680 | -3.92% | 999.6만 |
|---|
| 2026.08.04 | ₩8,920 | ₩9,395 | ₩8,205 | ₩8,967 | +0.52% | 1904.5만 |
|---|
| 2026.08.03 | ₩14,660 | ₩15,021 | ₩14,313 | ₩14,473 | -1.28% | 179.4만 |
|---|
| 2026.07.31 | ₩14,192 | ₩14,446 | ₩13,952 | ₩14,433 | +1.69% | 74.6만 |
|---|
| 2026.07.30 | ₩14,219 | ₩14,847 | ₩14,166 | ₩14,273 | +0.38% | 93만 |
|---|
| 2026.07.29 | ₩14,994 | ₩15,034 | ₩14,273 | ₩14,420 | -3.83% | 92.9만 |
|---|
| 2026.07.28 | ₩14,861 | ₩15,094 | ₩14,700 | ₩14,994 | +0.90% | 77.2만 |
|---|
| 2026.07.27 | ₩14,248 | ₩14,874 | ₩14,248 | ₩14,647 | +2.79% | 96.7만 |
|---|
| 2026.07.24 | ₩14,206 | ₩14,567 | ₩13,992 | ₩14,379 | +1.22% | 82.2만 |
|---|
| 2026.07.23 | ₩14,433 | ₩14,473 | ₩13,858 | ₩13,992 | -3.06% | 102.2만 |
|---|
| 2026.07.22 | ₩15,128 | ₩15,195 | ₩14,513 | ₩14,540 | -3.89% | 91.7만 |
|---|
| 2026.07.21 | ₩15,435 | ₩15,636 | ₩14,700 | ₩14,981 | -2.94% | 173.6만 |
|---|
| 2026.07.20 | ₩14,580 | ₩15,034 | ₩14,393 | ₩14,673 | +0.64% | 133.6만 |
|---|
| 2026.07.17 | ₩14,446 | ₩14,740 | ₩14,426 | ₩14,647 | +1.39% | 74.8만 |
|---|
| 2026.07.16 | ₩14,299 | ₩14,700 | ₩14,246 | ₩14,567 | +1.87% | 104.5만 |
|---|
| 2026.07.15 | ₩13,725 | ₩14,353 | ₩13,538 | ₩14,152 | +3.12% | 124.2만 |
|---|
| 2026.07.14 | ₩13,725 | ₩13,758 | ₩13,324 | ₩13,618 | -0.78% | 85.6만 |
|---|
| 2026.07.13 | ₩13,685 | ₩14,072 | ₩13,678 | ₩13,751 | +0.49% | 105.4만 |
|---|
| 2026.07.10 | ₩13,591 | ₩13,711 | ₩13,290 | ₩13,658 | +0.49% | 111.7만 |
|---|
| 2026.07.09 | ₩13,270 | ₩13,604 | ₩13,016 | ₩13,578 | +2.32% | 98.1만 |
|---|
| 2026.07.08 | ₩13,431 | ₩13,544 | ₩13,270 | ₩13,350 | -0.60% | 131.6만 |
|---|
| 2026.07.07 | ₩13,898 | ₩13,979 | ₩13,551 | ₩13,564 | -2.40% | 95만 |
|---|
| 2026.07.06 | ₩14,179 | ₩14,379 | ₩13,662 | ₩13,725 | -3.20% | 120.7만 |
|---|
| 2026.07.02 | ₩14,166 | ₩14,473 | ₩14,166 | ₩14,379 | +1.51% | 73만 |
|---|
| 2026.07.01 | ₩13,952 | ₩14,633 | ₩13,952 | ₩14,166 | +1.53% | 146.1만 |
|---|
| 2026.06.30 | ₩13,644 | ₩13,985 | ₩13,244 | ₩13,925 | +2.06% | 157.1만 |
|---|
| 2026.06.29 | ₩13,872 | ₩13,952 | ₩13,551 | ₩13,644 | -1.64% | 188.9만 |
|---|
| 2026.06.26 | ₩13,431 | ₩13,791 | ₩13,244 | ₩13,751 | +2.39% | 433.5만 |
|---|
| 2026.06.25 | ₩13,417 | ₩13,564 | ₩13,043 | ₩13,391 | -0.20% | 206.9만 |
|---|
| 2026.06.24 | ₩12,963 | ₩13,658 | ₩12,936 | ₩13,404 | +3.40% | 243.5만 |
|---|
| 2026.06.23 | ₩12,976 | ₩13,076 | ₩12,869 | ₩12,963 | -0.10% | 202만 |
|---|
| 2026.06.22 | ₩12,909 | ₩13,003 | ₩12,769 | ₩12,909 | 0.00% | 139.4만 |
|---|
| 2026.06.18 | ₩12,762 | ₩12,963 | ₩12,736 | ₩12,896 | +1.05% | 231.6만 |
|---|
| 2026.06.17 | ₩13,551 | ₩13,551 | ₩12,622 | ₩12,736 | -6.02% | 233.7만 |
|---|
| 2026.06.16 | ₩13,350 | ₩13,938 | ₩13,350 | ₩13,551 | +1.50% | 143.9만 |
|---|
| 2026.06.15 | ₩13,591 | ₩13,624 | ₩13,223 | ₩13,310 | -2.06% | 122.6만 |
|---|
| 2026.06.12 | ₩13,497 | ₩13,731 | ₩13,491 | ₩13,578 | +0.59% | 76.9만 |
|---|
| 2026.06.11 | ₩13,257 | ₩13,578 | ₩13,043 | ₩13,497 | +1.81% | 90.5만 |
|---|
| 2026.06.10 | ₩13,217 | ₩13,511 | ₩13,103 | ₩13,270 | +0.40% | 90.7만 |
|---|
| 2026.06.09 | ₩12,936 | ₩13,257 | ₩12,923 | ₩13,110 | +1.34% | 89.5만 |
|---|
| 2026.06.08 | ₩13,217 | ₩13,264 | ₩12,816 | ₩12,896 | -2.43% | 90.8만 |
|---|
| 2026.06.05 | ₩13,137 | ₩13,457 | ₩13,043 | ₩13,217 | +0.61% | 92만 |
|---|
| 2026.06.04 | ₩13,163 | ₩13,310 | ₩12,889 | ₩13,003 | -1.22% | 124.6만 |
|---|
| 2026.06.03 | ₩12,956 | ₩13,050 | ₩12,716 | ₩12,990 | +0.26% | 152.6만 |
|---|
| 2026.06.02 | ₩13,137 | ₩13,337 | ₩12,816 | ₩12,896 | -1.83% | 179.8만 |
|---|
| 2026.06.01 | ₩13,444 | ₩13,564 | ₩12,990 | ₩13,270 | -1.29% | 194.4만 |
|---|
| 2026.05.29 | ₩13,791 | ₩13,885 | ₩13,444 | ₩13,538 | -1.84% | 145.2만 |
|---|
| 2026.05.28 | ₩13,778 | ₩13,885 | ₩13,431 | ₩13,832 | +0.39% | 150.4만 |
|---|
| 2026.05.27 | ₩13,885 | ₩14,032 | ₩13,691 | ₩13,845 | -0.29% | 82.6만 |
|---|
| 2026.05.26 | ₩13,898 | ₩14,072 | ₩13,685 | ₩13,845 | -0.38% | 82.7만 |
|---|
| 2026.05.22 | ₩14,072 | ₩14,126 | ₩13,878 | ₩13,965 | -0.76% | 73.1만 |
|---|
| 2026.05.21 | ₩13,885 | ₩14,119 | ₩13,511 | ₩14,072 | +1.35% | 75.5만 |
|---|
| 2026.05.20 | ₩13,832 | ₩14,119 | ₩13,604 | ₩14,005 | +1.26% | 110.2만 |
|---|
| 2026.05.19 | ₩14,326 | ₩14,326 | ₩13,711 | ₩13,832 | -3.45% | 138.8만 |
|---|
| 2026.05.18 | ₩14,299 | ₩14,740 | ₩14,239 | ₩14,326 | +0.19% | 134.2만 |
|---|
| 2026.05.15 | ₩14,406 | ₩14,406 | ₩14,112 | ₩14,246 | -1.11% | 113.1만 |
|---|
| 2026.05.14 | ₩14,339 | ₩14,633 | ₩14,246 | ₩14,353 | +0.09% | 124.7만 |
|---|
| 2026.05.13 | ₩14,954 | ₩15,021 | ₩14,393 | ₩14,446 | -3.40% | 186.4만 |
|---|
| 2026.05.12 | ₩15,048 | ₩15,422 | ₩14,620 | ₩15,034 | -0.09% | 186.9만 |
|---|
| 2026.05.11 | ₩15,355 | ₩15,549 | ₩14,921 | ₩15,021 | -2.18% | 183.9만 |
|---|
| 2026.05.08 | ₩15,702 | ₩15,910 | ₩15,014 | ₩15,101 | -3.83% | 148.5만 |
|---|
| 2026.05.07 | ₩15,342 | ₩15,930 | ₩15,195 | ₩15,676 | +2.18% | 195.3만 |
|---|
| 2026.05.06 | ₩15,649 | ₩16,324 | ₩15,181 | ₩15,261 | -2.48% | 234.6만 |
|---|
| 2026.05.05 | ₩14,673 | ₩16,210 | ₩14,433 | ₩15,702 | +7.01% | 474.1만 |
|---|
| 2026.05.04 | ₩17,493 | ₩17,948 | ₩17,366 | ₩17,426 | -0.38% | 149.9만 |
|---|
| 2026.05.01 | ₩17,547 | ₩17,774 | ₩17,400 | ₩17,600 | +0.30% | 112.8만 |
|---|
| 2026.04.30 | ₩17,333 | ₩17,613 | ₩17,172 | ₩17,520 | +1.08% | 92.5만 |
|---|
| 2026.04.29 | ₩17,734 | ₩17,907 | ₩17,326 | ₩17,480 | -1.43% | 118.3만 |
|---|
| 2026.04.28 | ₩17,493 | ₩17,894 | ₩17,493 | ₩17,881 | +2.22% | 101만 |
|---|
| 2026.04.27 | ₩17,106 | ₩17,774 | ₩17,106 | ₩17,480 | +2.19% | 127.5만 |
|---|
| 2026.04.24 | ₩16,905 | ₩17,293 | ₩16,792 | ₩17,106 | +1.19% | 128.1만 |
|---|
| 2026.04.23 | ₩17,025 | ₩17,106 | ₩16,785 | ₩17,012 | -0.08% | 114.6만 |
|---|
| 2026.04.22 | ₩16,331 | ₩17,052 | ₩16,290 | ₩16,985 | +4.01% | 153.4만 |
|---|
| 2026.04.21 | ₩16,985 | ₩17,039 | ₩16,184 | ₩16,237 | -4.41% | 146.8만 |
|---|
| 2026.04.20 | ₩16,838 | ₩17,186 | ₩16,758 | ₩16,932 | +0.56% | 103.7만 |
|---|
| 2026.04.17 | ₩16,912 | ₩17,166 | ₩16,785 | ₩16,919 | +0.04% | 134.8만 |
|---|
| 2026.04.16 | ₩16,825 | ₩16,972 | ₩16,377 | ₩16,812 | -0.08% | 145.1만 |
|---|
| 2026.04.15 | ₩17,066 | ₩17,199 | ₩16,745 | ₩16,905 | -0.94% | 153.7만 |
|---|
| 2026.04.14 | ₩16,437 | ₩17,146 | ₩16,424 | ₩17,066 | +3.82% | 135.2만 |
|---|
| 2026.04.13 | ₩16,384 | ₩16,772 | ₩15,796 | ₩16,464 | +0.49% | 135.4만 |
|---|
| 2026.04.10 | ₩16,397 | ₩16,504 | ₩16,170 | ₩16,264 | -0.81% | 64.5만 |
|---|
| 2026.04.09 | ₩16,143 | ₩16,397 | ₩15,816 | ₩16,331 | +1.16% | 96.9만 |
|---|
| 2026.04.08 | ₩16,344 | ₩16,518 | ₩16,197 | ₩16,277 | -0.41% | 117.8만 |
|---|
| 2026.04.07 | ₩15,622 | ₩16,210 | ₩15,622 | ₩15,956 | +2.14% | 92.9만 |
|---|
| 2026.04.06 | ₩16,010 | ₩16,411 | ₩15,943 | ₩16,130 | +0.75% | 72.1만 |
|---|
| 2026.04.02 | ₩15,849 | ₩16,157 | ₩15,702 | ₩16,077 | +1.43% | 105.7만 |
|---|
| 2026.04.01 | ₩15,903 | ₩16,063 | ₩15,529 | ₩15,849 | -0.34% | 109.6만 |
|---|
| 2026.03.31 | ₩15,342 | ₩16,010 | ₩15,308 | ₩15,903 | +3.66% | 219.1만 |
|---|
| 2026.03.30 | ₩14,967 | ₩15,453 | ₩14,687 | ₩15,088 | +0.80% | 241.9만 |
|---|
| 2026.03.27 | ₩15,155 | ₩15,195 | ₩14,800 | ₩14,967 | -1.23% | 77.3만 |
|---|
| 2026.03.26 | ₩15,101 | ₩15,542 | ₩15,033 | ₩15,248 | +0.97% | 97.8만 |
|---|
| 2026.03.25 | ₩15,422 | ₩15,702 | ₩15,061 | ₩15,221 | -1.30% | 153.2만 |
|---|
| 2026.03.24 | ₩13,979 | ₩15,622 | ₩13,912 | ₩15,342 | +9.75% | 281.2만 |
|---|
| 2026.03.23 | ₩13,511 | ₩14,206 | ₩13,377 | ₩13,858 | +2.57% | 159.8만 |
|---|
| 2026.03.20 | ₩13,457 | ₩13,461 | ₩13,110 | ₩13,244 | -1.59% | 288.9만 |
|---|
| 2026.03.19 | ₩13,965 | ₩14,250 | ₩13,193 | ₩13,471 | -3.54% | 94.6만 |
|---|
| 2026.03.18 | ₩13,858 | ₩14,306 | ₩13,658 | ₩13,992 | +0.96% | 125.7만 |
|---|
| 2026.03.17 | ₩13,952 | ₩14,433 | ₩13,932 | ₩13,965 | +0.10% | 101만 |
|---|
| 2026.03.16 | ₩14,219 | ₩14,540 | ₩13,898 | ₩13,925 | -2.07% | 117만 |
|---|
| 2026.03.13 | ₩13,698 | ₩14,186 | ₩13,497 | ₩14,159 | +3.37% | 198.6만 |
|---|
| 2026.03.12 | ₩12,829 | ₩13,143 | ₩12,762 | ₩13,030 | +1.56% | 202.8만 |
|---|
| 2026.03.11 | ₩12,950 | ₩13,110 | ₩12,869 | ₩13,030 | +0.62% | 169.2만 |
|---|
| 2026.03.10 | ₩13,097 | ₩13,337 | ₩12,803 | ₩12,963 | -1.02% | 274.7만 |
|---|
| 2026.03.09 | ₩12,482 | ₩12,983 | ₩12,161 | ₩12,923 | +3.53% | 239.4만 |
|---|
| 2026.03.06 | ₩12,575 | ₩12,856 | ₩12,348 | ₩12,682 | +0.85% | 130만 |
|---|
| 2026.03.05 | ₩12,709 | ₩12,976 | ₩12,442 | ₩12,829 | +0.95% | 208.9만 |
|---|
| 2026.03.04 | ₩12,843 | ₩13,110 | ₩12,696 | ₩12,923 | +0.62% | 103.8만 |
|---|
| 2026.03.03 | ₩12,575 | ₩12,749 | ₩12,074 | ₩12,562 | -0.11% | 137.6만 |
|---|
| 2026.03.02 | ₩12,362 | ₩12,996 | ₩12,285 | ₩12,883 | +4.22% | 133.9만 |
|---|
| 2026.02.27 | ₩11,947 | ₩12,348 | ₩11,720 | ₩12,228 | +2.35% | 130.3만 |
|---|
| 2026.02.26 | ₩12,495 | ₩12,495 | ₩11,814 | ₩12,134 | -2.89% | 196만 |
|---|
| 2026.02.25 | ₩11,787 | ₩12,689 | ₩11,693 | ₩12,468 | +5.78% | 289.1만 |
|---|
| 2026.02.24 | ₩13,431 | ₩13,584 | ₩11,366 | ₩11,834 | -11.89% | 416.7만 |
|---|
| 2026.02.23 | ₩13,751 | ₩13,952 | ₩13,538 | ₩13,751 | 0.00% | 130.3만 |
|---|
| 2026.02.20 | ₩13,431 | ₩13,845 | ₩13,270 | ₩13,818 | +2.89% | 104.8만 |
|---|
| 2026.02.19 | ₩13,624 | ₩13,711 | ₩13,297 | ₩13,431 | -1.42% | 98.2만 |
|---|
| 2026.02.18 | ₩13,671 | ₩14,019 | ₩13,671 | ₩13,832 | +1.17% | 134.3만 |
|---|
| 2026.02.17 | ₩13,658 | ₩13,979 | ₩13,631 | ₩13,765 | +0.78% | 76.2만 |
|---|
| 2026.02.13 | ₩13,618 | ₩13,805 | ₩13,444 | ₩13,631 | +0.10% | 62.8만 |
|---|
| 2026.02.12 | ₩13,965 | ₩14,032 | ₩13,324 | ₩13,484 | -3.44% | 86만 |
|---|
| 2026.02.11 | ₩14,219 | ₩14,306 | ₩13,925 | ₩14,085 | -0.94% | 86.5만 |
|---|
| 2026.02.10 | ₩14,273 | ₩14,526 | ₩14,139 | ₩14,219 | -0.37% | 114.6만 |
|---|
| 2026.02.09 | ₩14,126 | ₩14,607 | ₩13,805 | ₩14,326 | +1.42% | 100.4만 |
|---|
| 2026.02.06 | ₩13,858 | ₩14,386 | ₩13,805 | ₩14,232 | +2.70% | 104.3만 |
|---|
| 2026.02.05 | ₩13,471 | ₩14,353 | ₩13,471 | ₩14,019 | +4.07% | 137.5만 |
|---|
| 2026.02.04 | ₩13,431 | ₩13,671 | ₩13,177 | ₩13,404 | -0.20% | 89.3만 |
|---|
| 2026.02.03 | ₩13,497 | ₩13,698 | ₩13,130 | ₩13,310 | -1.39% | 72.2만 |
|---|
| 2026.02.02 | ₩13,457 | ₩13,711 | ₩13,344 | ₩13,497 | +0.30% | 88.4만 |
|---|
| 2026.01.30 | ₩13,030 | ₩13,517 | ₩13,030 | ₩13,431 | +3.08% | 95.7만 |
|---|
| 2026.01.29 | ₩12,909 | ₩13,163 | ₩12,642 | ₩13,083 | +1.35% | 74.9만 |
|---|
| 2026.01.28 | ₩13,471 | ₩13,471 | ₩12,762 | ₩12,856 | -4.56% | 95만 |
|---|
| 2026.01.27 | ₩13,471 | ₩13,611 | ₩13,384 | ₩13,444 | -0.20% | 85.1만 |
|---|
| 2026.01.26 | ₩13,484 | ₩13,845 | ₩13,257 | ₩13,671 | +1.39% | 82.4만 |
|---|
| 2026.01.23 | ₩13,952 | ₩13,952 | ₩13,203 | ₩13,484 | -3.35% | 71.4만 |
|---|
| 2026.01.22 | ₩14,152 | ₩14,526 | ₩13,999 | ₩14,032 | -0.85% | 100.5만 |
|---|
| 2026.01.21 | ₩13,938 | ₩14,219 | ₩13,818 | ₩14,059 | +0.86% | 85.9만 |
|---|
| 2026.01.20 | ₩13,992 | ₩14,166 | ₩13,791 | ₩13,898 | -0.67% | 83.2만 |
|---|
| 2026.01.16 | ₩14,299 | ₩14,593 | ₩14,045 | ₩14,179 | -0.84% | 77.9만 |
|---|
| 2026.01.15 | ₩14,099 | ₩14,500 | ₩13,898 | ₩14,219 | +0.85% | 79.1만 |
|---|
| 2026.01.14 | ₩14,179 | ₩14,299 | ₩14,005 | ₩14,085 | -0.66% | 65.3만 |
|---|
| 2026.01.13 | ₩14,273 | ₩14,339 | ₩13,992 | ₩14,179 | -0.66% | 75.8만 |
|---|
| 2026.01.12 | ₩13,979 | ₩14,266 | ₩13,771 | ₩14,166 | +1.34% | 82.9만 |
|---|
| 2026.01.09 | ₩14,192 | ₩14,453 | ₩13,678 | ₩14,019 | -1.22% | 73.6만 |
|---|
| 2026.01.08 | ₩13,912 | ₩14,346 | ₩13,912 | ₩14,192 | +2.02% | 70.9만 |
|---|
| 2026.01.07 | ₩13,471 | ₩14,045 | ₩13,471 | ₩14,032 | +4.17% | 109.4만 |
|---|
| 2026.01.06 | ₩13,030 | ₩13,671 | ₩12,956 | ₩13,471 | +3.38% | 135.5만 |
|---|
| 2026.01.05 | ₩12,869 | ₩13,097 | ₩12,736 | ₩13,070 | +1.56% | 87만 |
|---|
| 2026.01.02 | ₩13,297 | ₩13,411 | ₩12,856 | ₩12,923 | -2.81% | 106.3만 |
|---|
| 2025.12.31 | ₩13,524 | ₩13,591 | ₩13,284 | ₩13,310 | -1.58% | 97.3만 |
|---|
| 2025.12.30 | ₩13,865 | ₩13,865 | ₩13,404 | ₩13,524 | -2.46% | 90.9만 |
|---|
| 2025.12.29 | ₩13,725 | ₩13,725 | ₩13,538 | ₩13,591 | -0.97% | 89만 |
|---|
| 2025.12.26 | ₩13,751 | ₩13,885 | ₩13,618 | ₩13,698 | -0.39% | 109만 |
|---|
| 2025.12.24 | ₩13,538 | ₩13,798 | ₩13,471 | ₩13,685 | +1.09% | 43.1만 |
|---|
| 2025.12.23 | ₩13,604 | ₩13,751 | ₩13,444 | ₩13,511 | -0.69% | 77.9만 |
|---|
| 2025.12.22 | ₩13,324 | ₩13,872 | ₩13,297 | ₩13,751 | +3.21% | 98.7만 |
|---|
| 2025.12.19 | ₩13,524 | ₩13,664 | ₩13,257 | ₩13,324 | -1.48% | 365.7만 |
|---|
| 2025.12.18 | ₩14,032 | ₩14,186 | ₩13,618 | ₩13,671 | -2.57% | 91.6만 |
|---|
| 2025.12.17 | ₩13,711 | ₩14,099 | ₩13,643 | ₩14,005 | +2.14% | 103.7만 |
|---|
| 2025.12.16 | ₩13,698 | ₩14,012 | ₩13,556 | ₩13,832 | +0.98% | 105.9만 |
|---|
| 2025.12.15 | ₩13,925 | ₩14,079 | ₩13,604 | ₩13,725 | -1.44% | 123.4만 |
|---|
| 2025.12.12 | ₩13,685 | ₩13,979 | ₩13,538 | ₩13,898 | +1.56% | 81.9만 |
|---|
| 2025.12.11 | ₩13,718 | ₩14,112 | ₩13,644 | ₩13,698 | -0.15% | 126.9만 |
|---|
| 2025.12.10 | ₩13,083 | ₩13,992 | ₩12,936 | ₩13,751 | +5.11% | 304.2만 |
|---|
| 2025.12.09 | ₩12,535 | ₩12,789 | ₩12,509 | ₩12,682 | +1.17% | 66만 |
|---|
| 2025.12.08 | ₩12,669 | ₩12,789 | ₩12,388 | ₩12,549 | -0.95% | 91.6만 |
|---|
| 2025.12.05 | ₩12,455 | ₩12,776 | ₩12,402 | ₩12,589 | +1.07% | 50.7만 |
|---|
| 2025.12.04 | ₩12,388 | ₩12,749 | ₩12,388 | ₩12,535 | +1.19% | 96.9만 |
|---|
| 2025.12.03 | ₩12,602 | ₩12,829 | ₩12,455 | ₩12,482 | -0.95% | 98만 |
|---|
| 2025.12.02 | ₩13,043 | ₩13,150 | ₩12,442 | ₩12,602 | -3.38% | 110.1만 |
|---|
| 2025.12.01 | ₩12,749 | ₩13,130 | ₩12,749 | ₩13,030 | +2.20% | 119.2만 |
|---|
| 2025.11.28 | ₩12,923 | ₩13,123 | ₩12,749 | ₩12,909 | -0.10% | 41.2만 |
|---|
| 2025.11.26 | ₩12,963 | ₩13,157 | ₩12,816 | ₩12,843 | -0.93% | 117.6만 |
|---|
| 2025.11.25 | ₩13,284 | ₩13,644 | ₩12,669 | ₩12,936 | -2.62% | 177.8만 |
|---|
| 2025.11.24 | ₩12,803 | ₩13,203 | ₩12,634 | ₩13,177 | +2.92% | 123.1만 |
|---|
| 2025.11.21 | ₩12,188 | ₩12,976 | ₩12,161 | ₩12,816 | +5.15% | 101.8만 |
|---|
| 2025.11.20 | ₩12,281 | ₩12,502 | ₩12,041 | ₩12,174 | -0.87% | 86.7만 |
|---|
| 2025.11.19 | ₩12,161 | ₩12,261 | ₩12,014 | ₩12,161 | 0.00% | 70만 |
|---|
| 2025.11.18 | ₩12,402 | ₩12,428 | ₩12,054 | ₩12,161 | -1.94% | 84.6만 |
|---|
| 2025.11.17 | ₩12,281 | ₩12,769 | ₩12,121 | ₩12,468 | +1.52% | 95.5만 |
|---|
| 2025.11.14 | ₩12,415 | ₩12,428 | ₩12,134 | ₩12,281 | -1.08% | 59.3만 |
|---|
| 2025.11.13 | ₩12,295 | ₩12,696 | ₩12,295 | ₩12,468 | +1.41% | 71.7만 |
|---|
| 2025.11.12 | ₩12,669 | ₩12,923 | ₩12,402 | ₩12,455 | -1.69% | 105.5만 |
|---|
| 2025.11.11 | ₩12,589 | ₩13,103 | ₩12,482 | ₩12,749 | +1.27% | 62.3만 |
|---|
| 2025.11.10 | ₩12,642 | ₩12,736 | ₩12,468 | ₩12,562 | -0.63% | 68.6만 |
|---|
| 2025.11.07 | ₩12,829 | ₩13,150 | ₩12,629 | ₩12,696 | -1.04% | 84.4만 |
|---|
| 2025.11.06 | ₩13,725 | ₩13,832 | ₩12,782 | ₩12,843 | -6.43% | 112.2만 |
|---|
| 2025.11.05 | ₩14,232 | ₩14,259 | ₩13,230 | ₩13,818 | -2.91% | 174.7만 |
|---|
| 2025.11.04 | ₩12,883 | ₩14,273 | ₩12,736 | ₩14,259 | +10.68% | 443.9만 |
|---|
| 2025.11.03 | ₩12,041 | ₩12,308 | ₩11,840 | ₩12,148 | +0.89% | 172.8만 |
|---|
| 2025.10.31 | ₩11,880 | ₩12,241 | ₩11,780 | ₩12,014 | +1.12% | 106.5만 |
|---|
| 2025.10.30 | ₩12,108 | ₩12,255 | ₩11,867 | ₩11,961 | -1.21% | 90.1만 |
|---|
| 2025.10.29 | ₩12,602 | ₩12,696 | ₩12,114 | ₩12,255 | -2.76% | 77만 |
|---|
| 2025.10.28 | ₩12,589 | ₩12,776 | ₩12,388 | ₩12,656 | +0.53% | 88.1만 |
|---|
| 2025.10.27 | ₩12,562 | ₩12,689 | ₩12,475 | ₩12,575 | +0.11% | 64.7만 |
|---|
| 2025.10.24 | ₩12,509 | ₩12,615 | ₩12,408 | ₩12,522 | +0.11% | 70.5만 |
|---|
| 2025.10.23 | ₩12,615 | ₩12,709 | ₩12,295 | ₩12,335 | -2.22% | 75.5만 |
|---|
| 2025.10.22 | ₩12,923 | ₩12,923 | ₩12,535 | ₩12,615 | -2.38% | 62.1만 |
|---|
| 2025.10.21 | ₩12,656 | ₩12,970 | ₩12,582 | ₩12,869 | +1.69% | 98.7만 |
|---|
| 2025.10.20 | ₩12,281 | ₩12,816 | ₩12,228 | ₩12,656 | +3.05% | 91만 |
|---|
| 2025.10.17 | ₩12,154 | ₩12,321 | ₩12,014 | ₩12,215 | +0.49% | 67만 |
|---|
| 2025.10.16 | ₩12,281 | ₩12,549 | ₩12,134 | ₩12,201 | -0.65% | 79.9만 |
|---|
| 2025.10.15 | ₩12,148 | ₩12,348 | ₩12,108 | ₩12,295 | +1.21% | 63.7만 |
|---|
| 2025.10.14 | ₩11,560 | ₩12,094 | ₩11,520 | ₩12,081 | +4.51% | 61.1만 |
|---|
| 2025.10.13 | ₩11,827 | ₩11,987 | ₩11,613 | ₩11,627 | -1.69% | 63.9만 |
|---|
| 2025.10.10 | ₩12,068 | ₩12,188 | ₩11,613 | ₩11,627 | -3.65% | 95.2만 |
|---|