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 | ₩8,149 | ₩8,156 | ₩7,969 | ₩8,096 | -0.66% | 145.6만 |
| 2026.10.08 | ₩7,815 | ₩8,163 | ₩7,775 | ₩8,103 | +3.68% | 303.7만 |
| 2026.10.07 | ₩7,708 | ₩8,089 | ₩7,588 | ₩7,855 | +1.91% | 288.5만 |
| 2026.10.06 | ₩7,695 | ₩7,869 | ₩7,642 | ₩7,708 | +0.17% | 253만 |
| 2026.10.05 | ₩7,374 | ₩7,789 | ₩7,361 | ₩7,668 | +3.99% | 326.4만 |
| 2026.10.02 | ₩7,655 | ₩7,749 | ₩7,481 | ₩7,481 | -2.27% | 173.4만 |
| 2026.10.01 | ₩7,548 | ₩7,655 | ₩7,348 | ₩7,588 | +0.53% | 202.8만 |
| 2026.09.30 | ₩7,602 | ₩7,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,535 |
| -0.88% |
| 207.9만 |
| 2026.09.29 | ₩7,508 | ₩7,628 | ₩7,428 | ₩7,575 | +0.89% | 245.4만 |
|---|
| 2026.09.28 | ₩7,535 | ₩7,628 | ₩7,388 | ₩7,548 | +0.18% | 159만 |
|---|
| 2026.09.25 | ₩7,455 | ₩7,568 | ₩7,374 | ₩7,535 | +1.08% | 135.4만 |
|---|
| 2026.09.24 | ₩7,548 | ₩7,688 | ₩7,428 | ₩7,441 | -1.42% | 209.8만 |
|---|
| 2026.09.23 | ₩7,708 | ₩7,762 | ₩7,535 | ₩7,615 | -1.21% | 198.7만 |
|---|
| 2026.09.22 | ₩7,735 | ₩7,869 | ₩7,635 | ₩7,708 | -0.35% | 276.3만 |
|---|
| 2026.09.21 | ₩7,668 | ₩7,869 | ₩7,471 | ₩7,682 | +0.17% | 278만 |
|---|
| 2026.09.18 | ₩7,695 | ₩7,842 | ₩7,588 | ₩7,628 | -0.87% | 497.7만 |
|---|
| 2026.09.17 | ₩7,976 | ₩7,976 | ₩7,541 | ₩7,695 | -3.52% | 245.8만 |
|---|
| 2026.09.16 | ₩7,775 | ₩8,116 | ₩7,722 | ₩7,895 | +1.55% | 253.4만 |
|---|
| 2026.09.15 | ₩7,842 | ₩7,845 | ₩7,642 | ₩7,775 | -0.85% | 351.3만 |
|---|
| 2026.09.14 | ₩8,189 | ₩8,336 | ₩7,822 | ₩7,855 | -4.08% | 372.2만 |
|---|
| 2026.09.11 | ₩7,949 | ₩8,149 | ₩7,842 | ₩8,096 | +1.85% | 208.1만 |
|---|
| 2026.09.10 | ₩7,682 | ₩7,895 | ₩7,628 | ₩7,815 | +1.74% | 322.6만 |
|---|
| 2026.09.09 | ₩7,909 | ₩8,002 | ₩7,488 | ₩7,615 | -3.72% | 357.3만 |
|---|
| 2026.09.08 | ₩8,657 | ₩8,710 | ₩8,156 | ₩8,270 | -4.48% | 289.3만 |
|---|
| 2026.09.04 | ₩8,443 | ₩8,710 | ₩8,340 | ₩8,670 | +2.69% | 261.5만 |
|---|
| 2026.09.03 | ₩8,176 | ₩8,624 | ₩8,056 | ₩8,577 | +4.90% | 321만 |
|---|
| 2026.09.02 | ₩7,481 | ₩8,203 | ₩7,428 | ₩8,069 | +7.86% | 366.7만 |
|---|
| 2026.09.01 | ₩7,455 | ₩7,620 | ₩7,288 | ₩7,361 | -1.25% | 237.8만 |
|---|
| 2026.08.31 | ₩7,789 | ₩7,789 | ₩7,408 | ₩7,468 | -4.12% | 261.6만 |
|---|
| 2026.08.28 | ₩7,749 | ₩7,862 | ₩7,708 | ₩7,735 | -0.17% | 175.9만 |
|---|
| 2026.08.27 | ₩7,561 | ₩7,795 | ₩7,388 | ₩7,749 | +2.47% | 225.2만 |
|---|
| 2026.08.26 | ₩7,308 | ₩7,595 | ₩7,201 | ₩7,575 | +3.66% | 225.6만 |
|---|
| 2026.08.25 | ₩7,508 | ₩7,575 | ₩7,281 | ₩7,321 | -2.49% | 407.9만 |
|---|
| 2026.08.24 | ₩7,521 | ₩7,561 | ₩7,421 | ₩7,521 | 0.00% | 174.4만 |
|---|
| 2026.08.21 | ₩7,227 | ₩7,535 | ₩7,161 | ₩7,521 | +4.07% | 191.8만 |
|---|
| 2026.08.20 | ₩7,495 | ₩7,608 | ₩7,107 | ₩7,201 | -3.92% | 269.4만 |
|---|
| 2026.08.19 | ₩7,855 | ₩7,936 | ₩7,521 | ₩7,561 | -3.74% | 266.5만 |
|---|
| 2026.08.18 | ₩7,749 | ₩7,949 | ₩7,642 | ₩7,775 | +0.34% | 315.9만 |
|---|
| 2026.08.17 | ₩7,869 | ₩7,922 | ₩7,628 | ₩7,762 | -1.36% | 258.8만 |
|---|
| 2026.08.14 | ₩7,615 | ₩7,889 | ₩7,602 | ₩7,762 | +1.93% | 235.1만 |
|---|
| 2026.08.13 | ₩7,735 | ₩7,936 | ₩7,602 | ₩7,615 | -1.55% | 251.3만 |
|---|
| 2026.08.12 | ₩7,495 | ₩7,829 | ₩7,441 | ₩7,708 | +2.85% | 428.2만 |
|---|
| 2026.08.11 | ₩7,214 | ₩7,789 | ₩7,181 | ₩7,548 | +4.63% | 529.7만 |
|---|
| 2026.08.10 | ₩7,468 | ₩7,495 | ₩6,960 | ₩6,974 | -6.62% | 744.6만 |
|---|
| 2026.08.07 | ₩8,056 | ₩8,109 | ₩7,568 | ₩7,602 | -5.64% | 562.1만 |
|---|
| 2026.08.06 | ₩8,604 | ₩8,630 | ₩7,869 | ₩8,076 | -6.13% | 1070.6만 |
|---|
| 2026.08.05 | ₩9,031 | ₩9,325 | ₩8,477 | ₩8,677 | -3.92% | 999.6만 |
|---|
| 2026.08.04 | ₩8,917 | ₩9,392 | ₩8,203 | ₩8,964 | +0.52% | 1904.5만 |
|---|
| 2026.08.03 | ₩14,655 | ₩15,016 | ₩14,308 | ₩14,468 | -1.28% | 179.4만 |
|---|
| 2026.07.31 | ₩14,188 | ₩14,442 | ₩13,947 | ₩14,428 | +1.69% | 74.6만 |
|---|
| 2026.07.30 | ₩14,215 | ₩14,842 | ₩14,161 | ₩14,268 | +0.38% | 93만 |
|---|
| 2026.07.29 | ₩14,989 | ₩15,029 | ₩14,268 | ₩14,415 | -3.83% | 92.9만 |
|---|
| 2026.07.28 | ₩14,856 | ₩15,090 | ₩14,695 | ₩14,989 | +0.90% | 77.2만 |
|---|
| 2026.07.27 | ₩14,244 | ₩14,869 | ₩14,244 | ₩14,642 | +2.79% | 96.7만 |
|---|
| 2026.07.24 | ₩14,201 | ₩14,562 | ₩13,987 | ₩14,375 | +1.22% | 82.2만 |
|---|
| 2026.07.23 | ₩14,428 | ₩14,468 | ₩13,854 | ₩13,987 | -3.06% | 102.2만 |
|---|
| 2026.07.22 | ₩15,123 | ₩15,190 | ₩14,508 | ₩14,535 | -3.89% | 91.7만 |
|---|
| 2026.07.21 | ₩15,430 | ₩15,631 | ₩14,695 | ₩14,976 | -2.94% | 173.6만 |
|---|
| 2026.07.20 | ₩14,575 | ₩15,029 | ₩14,388 | ₩14,669 | +0.64% | 133.6만 |
|---|
| 2026.07.17 | ₩14,442 | ₩14,736 | ₩14,422 | ₩14,642 | +1.39% | 74.8만 |
|---|
| 2026.07.16 | ₩14,295 | ₩14,695 | ₩14,241 | ₩14,562 | +1.87% | 104.5만 |
|---|
| 2026.07.15 | ₩13,720 | ₩14,348 | ₩13,533 | ₩14,148 | +3.12% | 124.2만 |
|---|
| 2026.07.14 | ₩13,720 | ₩13,754 | ₩13,319 | ₩13,613 | -0.78% | 85.6만 |
|---|
| 2026.07.13 | ₩13,680 | ₩14,068 | ₩13,673 | ₩13,747 | +0.49% | 105.4만 |
|---|
| 2026.07.10 | ₩13,587 | ₩13,707 | ₩13,286 | ₩13,653 | +0.49% | 111.7만 |
|---|
| 2026.07.09 | ₩13,266 | ₩13,600 | ₩13,012 | ₩13,573 | +2.32% | 98.1만 |
|---|
| 2026.07.08 | ₩13,426 | ₩13,540 | ₩13,266 | ₩13,346 | -0.60% | 131.6만 |
|---|
| 2026.07.07 | ₩13,894 | ₩13,974 | ₩13,547 | ₩13,560 | -2.40% | 95만 |
|---|
| 2026.07.06 | ₩14,174 | ₩14,375 | ₩13,657 | ₩13,720 | -3.20% | 120.7만 |
|---|
| 2026.07.02 | ₩14,161 | ₩14,468 | ₩14,161 | ₩14,375 | +1.51% | 73만 |
|---|
| 2026.07.01 | ₩13,947 | ₩14,629 | ₩13,947 | ₩14,161 | +1.53% | 146.1만 |
|---|
| 2026.06.30 | ₩13,640 | ₩13,981 | ₩13,239 | ₩13,921 | +2.06% | 157.1만 |
|---|
| 2026.06.29 | ₩13,867 | ₩13,947 | ₩13,547 | ₩13,640 | -1.64% | 188.9만 |
|---|
| 2026.06.26 | ₩13,426 | ₩13,787 | ₩13,239 | ₩13,747 | +2.39% | 433.5만 |
|---|
| 2026.06.25 | ₩13,413 | ₩13,560 | ₩13,039 | ₩13,386 | -0.20% | 206.9만 |
|---|
| 2026.06.24 | ₩12,959 | ₩13,653 | ₩12,932 | ₩13,400 | +3.40% | 243.5만 |
|---|
| 2026.06.23 | ₩12,972 | ₩13,072 | ₩12,865 | ₩12,959 | -0.10% | 202만 |
|---|
| 2026.06.22 | ₩12,905 | ₩12,999 | ₩12,765 | ₩12,905 | 0.00% | 139.4만 |
|---|
| 2026.06.18 | ₩12,758 | ₩12,959 | ₩12,732 | ₩12,892 | +1.05% | 231.6만 |
|---|
| 2026.06.17 | ₩13,547 | ₩13,547 | ₩12,618 | ₩12,732 | -6.02% | 233.7만 |
|---|
| 2026.06.16 | ₩13,346 | ₩13,934 | ₩13,346 | ₩13,547 | +1.50% | 143.9만 |
|---|
| 2026.06.15 | ₩13,587 | ₩13,620 | ₩13,219 | ₩13,306 | -2.06% | 122.6만 |
|---|
| 2026.06.12 | ₩13,493 | ₩13,727 | ₩13,486 | ₩13,573 | +0.59% | 76.9만 |
|---|
| 2026.06.11 | ₩13,253 | ₩13,573 | ₩13,039 | ₩13,493 | +1.81% | 90.5만 |
|---|
| 2026.06.10 | ₩13,213 | ₩13,506 | ₩13,099 | ₩13,266 | +0.40% | 90.7만 |
|---|
| 2026.06.09 | ₩12,932 | ₩13,253 | ₩12,919 | ₩13,106 | +1.34% | 89.5만 |
|---|
| 2026.06.08 | ₩13,213 | ₩13,259 | ₩12,812 | ₩12,892 | -2.43% | 90.8만 |
|---|
| 2026.06.05 | ₩13,132 | ₩13,453 | ₩13,039 | ₩13,213 | +0.61% | 92만 |
|---|
| 2026.06.04 | ₩13,159 | ₩13,306 | ₩12,885 | ₩12,999 | -1.22% | 124.6만 |
|---|
| 2026.06.03 | ₩12,952 | ₩13,046 | ₩12,712 | ₩12,985 | +0.26% | 152.6만 |
|---|
| 2026.06.02 | ₩13,132 | ₩13,333 | ₩12,812 | ₩12,892 | -1.83% | 179.8만 |
|---|
| 2026.06.01 | ₩13,440 | ₩13,560 | ₩12,985 | ₩13,266 | -1.29% | 194.4만 |
|---|
| 2026.05.29 | ₩13,787 | ₩13,881 | ₩13,440 | ₩13,533 | -1.84% | 145.2만 |
|---|
| 2026.05.28 | ₩13,774 | ₩13,881 | ₩13,426 | ₩13,827 | +0.39% | 150.4만 |
|---|
| 2026.05.27 | ₩13,881 | ₩14,027 | ₩13,687 | ₩13,840 | -0.29% | 82.6만 |
|---|
| 2026.05.26 | ₩13,894 | ₩14,068 | ₩13,680 | ₩13,840 | -0.38% | 82.7만 |
|---|
| 2026.05.22 | ₩14,068 | ₩14,121 | ₩13,874 | ₩13,961 | -0.76% | 73.1만 |
|---|
| 2026.05.21 | ₩13,881 | ₩14,114 | ₩13,506 | ₩14,068 | +1.35% | 75.5만 |
|---|
| 2026.05.20 | ₩13,827 | ₩14,114 | ₩13,600 | ₩14,001 | +1.26% | 110.2만 |
|---|
| 2026.05.19 | ₩14,321 | ₩14,321 | ₩13,707 | ₩13,827 | -3.45% | 138.8만 |
|---|
| 2026.05.18 | ₩14,295 | ₩14,736 | ₩14,235 | ₩14,321 | +0.19% | 134.2만 |
|---|
| 2026.05.15 | ₩14,402 | ₩14,402 | ₩14,108 | ₩14,241 | -1.11% | 113.1만 |
|---|
| 2026.05.14 | ₩14,335 | ₩14,629 | ₩14,241 | ₩14,348 | +0.09% | 124.7만 |
|---|
| 2026.05.13 | ₩14,949 | ₩15,016 | ₩14,388 | ₩14,442 | -3.40% | 186.4만 |
|---|
| 2026.05.12 | ₩15,043 | ₩15,417 | ₩14,615 | ₩15,029 | -0.09% | 186.9만 |
|---|
| 2026.05.11 | ₩15,350 | ₩15,544 | ₩14,916 | ₩15,016 | -2.18% | 183.9만 |
|---|
| 2026.05.08 | ₩15,697 | ₩15,904 | ₩15,009 | ₩15,096 | -3.83% | 148.5만 |
|---|
| 2026.05.07 | ₩15,337 | ₩15,925 | ₩15,190 | ₩15,671 | +2.18% | 195.3만 |
|---|
| 2026.05.06 | ₩15,644 | ₩16,319 | ₩15,176 | ₩15,257 | -2.48% | 234.6만 |
|---|
| 2026.05.05 | ₩14,669 | ₩16,205 | ₩14,428 | ₩15,697 | +7.01% | 474.1만 |
|---|
| 2026.05.04 | ₩17,488 | ₩17,942 | ₩17,361 | ₩17,421 | -0.38% | 149.9만 |
|---|
| 2026.05.01 | ₩17,541 | ₩17,768 | ₩17,394 | ₩17,594 | +0.30% | 112.8만 |
|---|
| 2026.04.30 | ₩17,327 | ₩17,608 | ₩17,167 | ₩17,514 | +1.08% | 92.5만 |
|---|
| 2026.04.29 | ₩17,728 | ₩17,902 | ₩17,321 | ₩17,474 | -1.43% | 118.3만 |
|---|
| 2026.04.28 | ₩17,488 | ₩17,888 | ₩17,488 | ₩17,875 | +2.22% | 101만 |
|---|
| 2026.04.27 | ₩17,100 | ₩17,768 | ₩17,100 | ₩17,474 | +2.19% | 127.5만 |
|---|
| 2026.04.24 | ₩16,900 | ₩17,287 | ₩16,786 | ₩17,100 | +1.19% | 128.1만 |
|---|
| 2026.04.23 | ₩17,020 | ₩17,100 | ₩16,780 | ₩17,007 | -0.08% | 114.6만 |
|---|
| 2026.04.22 | ₩16,325 | ₩17,047 | ₩16,285 | ₩16,980 | +4.01% | 153.4만 |
|---|
| 2026.04.21 | ₩16,980 | ₩17,033 | ₩16,178 | ₩16,232 | -4.41% | 146.8만 |
|---|
| 2026.04.20 | ₩16,833 | ₩17,180 | ₩16,753 | ₩16,926 | +0.56% | 103.7만 |
|---|
| 2026.04.17 | ₩16,906 | ₩17,160 | ₩16,780 | ₩16,913 | +0.04% | 134.8만 |
|---|
| 2026.04.16 | ₩16,820 | ₩16,967 | ₩16,372 | ₩16,806 | -0.08% | 145.1만 |
|---|
| 2026.04.15 | ₩17,060 | ₩17,194 | ₩16,739 | ₩16,900 | -0.94% | 153.7만 |
|---|
| 2026.04.14 | ₩16,432 | ₩17,140 | ₩16,419 | ₩17,060 | +3.82% | 135.2만 |
|---|
| 2026.04.13 | ₩16,379 | ₩16,766 | ₩15,791 | ₩16,459 | +0.49% | 135.4만 |
|---|
| 2026.04.10 | ₩16,392 | ₩16,499 | ₩16,165 | ₩16,259 | -0.81% | 64.5만 |
|---|
| 2026.04.09 | ₩16,138 | ₩16,392 | ₩15,811 | ₩16,325 | +1.16% | 96.9만 |
|---|
| 2026.04.08 | ₩16,339 | ₩16,512 | ₩16,192 | ₩16,272 | -0.41% | 117.8만 |
|---|
| 2026.04.07 | ₩15,617 | ₩16,205 | ₩15,617 | ₩15,951 | +2.14% | 92.9만 |
|---|
| 2026.04.06 | ₩16,005 | ₩16,405 | ₩15,938 | ₩16,125 | +0.75% | 72.1만 |
|---|
| 2026.04.02 | ₩15,844 | ₩16,152 | ₩15,697 | ₩16,071 | +1.43% | 105.7만 |
|---|
| 2026.04.01 | ₩15,898 | ₩16,058 | ₩15,524 | ₩15,844 | -0.34% | 109.6만 |
|---|
| 2026.03.31 | ₩15,337 | ₩16,005 | ₩15,303 | ₩15,898 | +3.66% | 219.1만 |
|---|
| 2026.03.30 | ₩14,963 | ₩15,448 | ₩14,682 | ₩15,083 | +0.80% | 241.9만 |
|---|
| 2026.03.27 | ₩15,150 | ₩15,190 | ₩14,796 | ₩14,963 | -1.23% | 77.3만 |
|---|
| 2026.03.26 | ₩15,096 | ₩15,537 | ₩15,028 | ₩15,243 | +0.97% | 97.8만 |
|---|
| 2026.03.25 | ₩15,417 | ₩15,697 | ₩15,056 | ₩15,216 | -1.30% | 153.2만 |
|---|
| 2026.03.24 | ₩13,974 | ₩15,617 | ₩13,907 | ₩15,337 | +9.75% | 281.2만 |
|---|
| 2026.03.23 | ₩13,506 | ₩14,201 | ₩13,373 | ₩13,854 | +2.57% | 159.8만 |
|---|
| 2026.03.20 | ₩13,453 | ₩13,457 | ₩13,106 | ₩13,239 | -1.59% | 288.9만 |
|---|
| 2026.03.19 | ₩13,961 | ₩14,245 | ₩13,188 | ₩13,466 | -3.54% | 94.6만 |
|---|
| 2026.03.18 | ₩13,854 | ₩14,301 | ₩13,653 | ₩13,987 | +0.96% | 125.7만 |
|---|
| 2026.03.17 | ₩13,947 | ₩14,428 | ₩13,927 | ₩13,961 | +0.10% | 101만 |
|---|
| 2026.03.16 | ₩14,215 | ₩14,535 | ₩13,894 | ₩13,921 | -2.07% | 117만 |
|---|
| 2026.03.13 | ₩13,693 | ₩14,181 | ₩13,493 | ₩14,154 | +3.37% | 198.6만 |
|---|
| 2026.03.12 | ₩12,825 | ₩13,139 | ₩12,758 | ₩13,026 | +1.56% | 202.8만 |
|---|
| 2026.03.11 | ₩12,945 | ₩13,106 | ₩12,865 | ₩13,026 | +0.62% | 169.2만 |
|---|
| 2026.03.10 | ₩13,092 | ₩13,333 | ₩12,798 | ₩12,959 | -1.02% | 274.7만 |
|---|
| 2026.03.09 | ₩12,478 | ₩12,979 | ₩12,157 | ₩12,919 | +3.53% | 239.4만 |
|---|
| 2026.03.06 | ₩12,571 | ₩12,852 | ₩12,344 | ₩12,678 | +0.85% | 130만 |
|---|
| 2026.03.05 | ₩12,705 | ₩12,972 | ₩12,438 | ₩12,825 | +0.95% | 208.9만 |
|---|
| 2026.03.04 | ₩12,838 | ₩13,106 | ₩12,692 | ₩12,919 | +0.62% | 103.8만 |
|---|
| 2026.03.03 | ₩12,571 | ₩12,745 | ₩12,070 | ₩12,558 | -0.11% | 137.6만 |
|---|
| 2026.03.02 | ₩12,358 | ₩12,992 | ₩12,281 | ₩12,879 | +4.22% | 133.9만 |
|---|
| 2026.02.27 | ₩11,943 | ₩12,344 | ₩11,716 | ₩12,224 | +2.35% | 130.3만 |
|---|
| 2026.02.26 | ₩12,491 | ₩12,491 | ₩11,810 | ₩12,130 | -2.89% | 196만 |
|---|
| 2026.02.25 | ₩11,783 | ₩12,685 | ₩11,690 | ₩12,464 | +5.78% | 289.1만 |
|---|
| 2026.02.24 | ₩13,426 | ₩13,580 | ₩11,362 | ₩11,830 | -11.89% | 416.7만 |
|---|
| 2026.02.23 | ₩13,747 | ₩13,947 | ₩13,533 | ₩13,747 | 0.00% | 130.3만 |
|---|
| 2026.02.20 | ₩13,426 | ₩13,840 | ₩13,266 | ₩13,814 | +2.89% | 104.8만 |
|---|
| 2026.02.19 | ₩13,620 | ₩13,707 | ₩13,293 | ₩13,426 | -1.42% | 98.2만 |
|---|
| 2026.02.18 | ₩13,667 | ₩14,014 | ₩13,667 | ₩13,827 | +1.17% | 134.3만 |
|---|
| 2026.02.17 | ₩13,653 | ₩13,974 | ₩13,627 | ₩13,760 | +0.78% | 76.2만 |
|---|
| 2026.02.13 | ₩13,613 | ₩13,800 | ₩13,440 | ₩13,627 | +0.10% | 62.8만 |
|---|
| 2026.02.12 | ₩13,961 | ₩14,027 | ₩13,319 | ₩13,480 | -3.44% | 86만 |
|---|
| 2026.02.11 | ₩14,215 | ₩14,301 | ₩13,921 | ₩14,081 | -0.94% | 86.5만 |
|---|
| 2026.02.10 | ₩14,268 | ₩14,522 | ₩14,134 | ₩14,215 | -0.37% | 114.6만 |
|---|
| 2026.02.09 | ₩14,121 | ₩14,602 | ₩13,800 | ₩14,321 | +1.42% | 100.4만 |
|---|
| 2026.02.06 | ₩13,854 | ₩14,382 | ₩13,800 | ₩14,228 | +2.70% | 104.3만 |
|---|
| 2026.02.05 | ₩13,466 | ₩14,348 | ₩13,466 | ₩14,014 | +4.07% | 137.5만 |
|---|
| 2026.02.04 | ₩13,426 | ₩13,667 | ₩13,172 | ₩13,400 | -0.20% | 89.3만 |
|---|
| 2026.02.03 | ₩13,493 | ₩13,693 | ₩13,126 | ₩13,306 | -1.39% | 72.2만 |
|---|
| 2026.02.02 | ₩13,453 | ₩13,707 | ₩13,339 | ₩13,493 | +0.30% | 88.4만 |
|---|
| 2026.01.30 | ₩13,026 | ₩13,513 | ₩13,026 | ₩13,426 | +3.08% | 95.7만 |
|---|
| 2026.01.29 | ₩12,905 | ₩13,159 | ₩12,638 | ₩13,079 | +1.35% | 74.9만 |
|---|
| 2026.01.28 | ₩13,466 | ₩13,466 | ₩12,758 | ₩12,852 | -4.56% | 95만 |
|---|
| 2026.01.27 | ₩13,466 | ₩13,607 | ₩13,380 | ₩13,440 | -0.20% | 85.1만 |
|---|
| 2026.01.26 | ₩13,480 | ₩13,840 | ₩13,253 | ₩13,667 | +1.39% | 82.4만 |
|---|
| 2026.01.23 | ₩13,947 | ₩13,947 | ₩13,199 | ₩13,480 | -3.35% | 71.4만 |
|---|
| 2026.01.22 | ₩14,148 | ₩14,522 | ₩13,994 | ₩14,027 | -0.85% | 100.5만 |
|---|
| 2026.01.21 | ₩13,934 | ₩14,215 | ₩13,814 | ₩14,054 | +0.86% | 85.9만 |
|---|
| 2026.01.20 | ₩13,987 | ₩14,161 | ₩13,787 | ₩13,894 | -0.67% | 83.2만 |
|---|
| 2026.01.16 | ₩14,295 | ₩14,589 | ₩14,041 | ₩14,174 | -0.84% | 77.9만 |
|---|
| 2026.01.15 | ₩14,094 | ₩14,495 | ₩13,894 | ₩14,215 | +0.85% | 79.1만 |
|---|
| 2026.01.14 | ₩14,174 | ₩14,295 | ₩14,001 | ₩14,081 | -0.66% | 65.3만 |
|---|
| 2026.01.13 | ₩14,268 | ₩14,335 | ₩13,987 | ₩14,174 | -0.66% | 75.8만 |
|---|
| 2026.01.12 | ₩13,974 | ₩14,261 | ₩13,767 | ₩14,161 | +1.34% | 82.9만 |
|---|
| 2026.01.09 | ₩14,188 | ₩14,448 | ₩13,673 | ₩14,014 | -1.22% | 73.6만 |
|---|
| 2026.01.08 | ₩13,907 | ₩14,341 | ₩13,907 | ₩14,188 | +2.02% | 70.9만 |
|---|
| 2026.01.07 | ₩13,466 | ₩14,041 | ₩13,466 | ₩14,027 | +4.17% | 109.4만 |
|---|
| 2026.01.06 | ₩13,026 | ₩13,667 | ₩12,952 | ₩13,466 | +3.38% | 135.5만 |
|---|
| 2026.01.05 | ₩12,865 | ₩13,092 | ₩12,732 | ₩13,066 | +1.56% | 87만 |
|---|
| 2026.01.02 | ₩13,293 | ₩13,406 | ₩12,852 | ₩12,919 | -2.81% | 106.3만 |
|---|
| 2025.12.31 | ₩13,520 | ₩13,587 | ₩13,279 | ₩13,306 | -1.58% | 97.3만 |
|---|
| 2025.12.30 | ₩13,860 | ₩13,860 | ₩13,400 | ₩13,520 | -2.46% | 90.9만 |
|---|
| 2025.12.29 | ₩13,720 | ₩13,720 | ₩13,533 | ₩13,587 | -0.97% | 89만 |
|---|
| 2025.12.26 | ₩13,747 | ₩13,881 | ₩13,613 | ₩13,693 | -0.39% | 109만 |
|---|
| 2025.12.24 | ₩13,533 | ₩13,794 | ₩13,466 | ₩13,680 | +1.09% | 43.1만 |
|---|
| 2025.12.23 | ₩13,600 | ₩13,747 | ₩13,440 | ₩13,506 | -0.69% | 77.9만 |
|---|
| 2025.12.22 | ₩13,319 | ₩13,867 | ₩13,293 | ₩13,747 | +3.21% | 98.7만 |
|---|
| 2025.12.19 | ₩13,520 | ₩13,660 | ₩13,253 | ₩13,319 | -1.48% | 365.7만 |
|---|
| 2025.12.18 | ₩14,027 | ₩14,181 | ₩13,613 | ₩13,667 | -2.57% | 91.6만 |
|---|
| 2025.12.17 | ₩13,707 | ₩14,094 | ₩13,639 | ₩14,001 | +2.14% | 103.7만 |
|---|
| 2025.12.16 | ₩13,693 | ₩14,007 | ₩13,552 | ₩13,827 | +0.98% | 105.9만 |
|---|
| 2025.12.15 | ₩13,921 | ₩14,074 | ₩13,600 | ₩13,720 | -1.44% | 123.4만 |
|---|
| 2025.12.12 | ₩13,680 | ₩13,974 | ₩13,533 | ₩13,894 | +1.56% | 81.9만 |
|---|
| 2025.12.11 | ₩13,714 | ₩14,108 | ₩13,640 | ₩13,693 | -0.15% | 126.9만 |
|---|
| 2025.12.10 | ₩13,079 | ₩13,987 | ₩12,932 | ₩13,747 | +5.11% | 304.2만 |
|---|
| 2025.12.09 | ₩12,531 | ₩12,785 | ₩12,504 | ₩12,678 | +1.17% | 66만 |
|---|
| 2025.12.08 | ₩12,665 | ₩12,785 | ₩12,384 | ₩12,545 | -0.95% | 91.6만 |
|---|
| 2025.12.05 | ₩12,451 | ₩12,772 | ₩12,398 | ₩12,585 | +1.07% | 50.7만 |
|---|
| 2025.12.04 | ₩12,384 | ₩12,745 | ₩12,384 | ₩12,531 | +1.19% | 96.9만 |
|---|
| 2025.12.03 | ₩12,598 | ₩12,825 | ₩12,451 | ₩12,478 | -0.95% | 98만 |
|---|
| 2025.12.02 | ₩13,039 | ₩13,146 | ₩12,438 | ₩12,598 | -3.38% | 110.1만 |
|---|
| 2025.12.01 | ₩12,745 | ₩13,126 | ₩12,745 | ₩13,026 | +2.20% | 119.2만 |
|---|
| 2025.11.28 | ₩12,919 | ₩13,119 | ₩12,745 | ₩12,905 | -0.10% | 41.2만 |
|---|
| 2025.11.26 | ₩12,959 | ₩13,152 | ₩12,812 | ₩12,838 | -0.93% | 117.6만 |
|---|
| 2025.11.25 | ₩13,279 | ₩13,640 | ₩12,665 | ₩12,932 | -2.62% | 177.8만 |
|---|
| 2025.11.24 | ₩12,798 | ₩13,199 | ₩12,630 | ₩13,172 | +2.92% | 123.1만 |
|---|
| 2025.11.21 | ₩12,184 | ₩12,972 | ₩12,157 | ₩12,812 | +5.15% | 101.8만 |
|---|
| 2025.11.20 | ₩12,277 | ₩12,498 | ₩12,037 | ₩12,171 | -0.87% | 86.7만 |
|---|
| 2025.11.19 | ₩12,157 | ₩12,257 | ₩12,010 | ₩12,157 | 0.00% | 70만 |
|---|
| 2025.11.18 | ₩12,398 | ₩12,424 | ₩12,050 | ₩12,157 | -1.94% | 84.6만 |
|---|
| 2025.11.17 | ₩12,277 | ₩12,765 | ₩12,117 | ₩12,464 | +1.52% | 95.5만 |
|---|
| 2025.11.14 | ₩12,411 | ₩12,424 | ₩12,130 | ₩12,277 | -1.08% | 59.3만 |
|---|
| 2025.11.13 | ₩12,291 | ₩12,692 | ₩12,291 | ₩12,464 | +1.41% | 71.7만 |
|---|
| 2025.11.12 | ₩12,665 | ₩12,919 | ₩12,398 | ₩12,451 | -1.69% | 105.5만 |
|---|
| 2025.11.11 | ₩12,585 | ₩13,099 | ₩12,478 | ₩12,745 | +1.27% | 62.3만 |
|---|
| 2025.11.10 | ₩12,638 | ₩12,732 | ₩12,464 | ₩12,558 | -0.63% | 68.6만 |
|---|
| 2025.11.07 | ₩12,825 | ₩13,146 | ₩12,625 | ₩12,692 | -1.04% | 84.4만 |
|---|
| 2025.11.06 | ₩13,720 | ₩13,827 | ₩12,778 | ₩12,838 | -6.43% | 112.2만 |
|---|
| 2025.11.05 | ₩14,228 | ₩14,255 | ₩13,226 | ₩13,814 | -2.91% | 174.7만 |
|---|
| 2025.11.04 | ₩12,879 | ₩14,268 | ₩12,732 | ₩14,255 | +10.68% | 443.9만 |
|---|
| 2025.11.03 | ₩12,037 | ₩12,304 | ₩11,837 | ₩12,144 | +0.89% | 172.8만 |
|---|
| 2025.10.31 | ₩11,877 | ₩12,237 | ₩11,776 | ₩12,010 | +1.12% | 106.5만 |
|---|
| 2025.10.30 | ₩12,104 | ₩12,251 | ₩11,863 | ₩11,957 | -1.21% | 90.1만 |
|---|
| 2025.10.29 | ₩12,598 | ₩12,692 | ₩12,110 | ₩12,251 | -2.76% | 77만 |
|---|
| 2025.10.28 | ₩12,585 | ₩12,772 | ₩12,384 | ₩12,651 | +0.53% | 88.1만 |
|---|
| 2025.10.27 | ₩12,558 | ₩12,685 | ₩12,471 | ₩12,571 | +0.11% | 64.7만 |
|---|
| 2025.10.24 | ₩12,504 | ₩12,611 | ₩12,404 | ₩12,518 | +0.11% | 70.5만 |
|---|
| 2025.10.23 | ₩12,611 | ₩12,705 | ₩12,291 | ₩12,331 | -2.22% | 75.5만 |
|---|
| 2025.10.22 | ₩12,919 | ₩12,919 | ₩12,531 | ₩12,611 | -2.38% | 62.1만 |
|---|
| 2025.10.21 | ₩12,651 | ₩12,965 | ₩12,578 | ₩12,865 | +1.69% | 98.7만 |
|---|
| 2025.10.20 | ₩12,277 | ₩12,812 | ₩12,224 | ₩12,651 | +3.05% | 91만 |
|---|
| 2025.10.17 | ₩12,150 | ₩12,317 | ₩12,010 | ₩12,211 | +0.49% | 67만 |
|---|
| 2025.10.16 | ₩12,277 | ₩12,545 | ₩12,130 | ₩12,197 | -0.65% | 79.9만 |
|---|
| 2025.10.15 | ₩12,144 | ₩12,344 | ₩12,104 | ₩12,291 | +1.21% | 63.7만 |
|---|
| 2025.10.14 | ₩11,556 | ₩12,090 | ₩11,516 | ₩12,077 | +4.51% | 61.1만 |
|---|
| 2025.10.13 | ₩11,823 | ₩11,983 | ₩11,609 | ₩11,623 | -1.69% | 63.9만 |
|---|
| 2025.10.10 | ₩12,064 | ₩12,184 | ₩11,609 | ₩11,623 | -3.65% | 95.2만 |
|---|