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 | ₩8,143 | ₩8,150 | ₩7,963 | ₩8,090 | -0.66% | 145.6만 |
| 2026.10.08 | ₩7,809 | ₩8,156 | ₩7,769 | ₩8,096 | +3.68% | 303.7만 |
| 2026.10.07 | ₩7,703 | ₩8,083 | ₩7,582 | ₩7,849 | +1.91% | 288.5만 |
| 2026.10.06 | ₩7,689 | ₩7,863 | ₩7,636 | ₩7,703 | +0.17% | 253만 |
| 2026.10.05 | ₩7,369 | ₩7,783 | ₩7,355 | ₩7,662 | +3.99% | 326.4만 |
| 2026.10.02 | ₩7,649 | ₩7,743 | ₩7,476 | ₩7,476 | -2.27% | 173.4만 |
| 2026.10.01 | ₩7,542 | ₩7,649 | ₩7,342 | ₩7,582 | +0.53% | 202.8만 |
| 2026.09.30 | ₩7,596 | ₩7,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,529 |
| -0.88% |
| 207.9만 |
| 2026.09.29 | ₩7,502 | ₩7,622 | ₩7,422 | ₩7,569 | +0.89% | 245.4만 |
|---|
| 2026.09.28 | ₩7,529 | ₩7,622 | ₩7,382 | ₩7,542 | +0.18% | 159만 |
|---|
| 2026.09.25 | ₩7,449 | ₩7,562 | ₩7,369 | ₩7,529 | +1.08% | 135.4만 |
|---|
| 2026.09.24 | ₩7,542 | ₩7,683 | ₩7,422 | ₩7,436 | -1.42% | 209.8만 |
|---|
| 2026.09.23 | ₩7,703 | ₩7,756 | ₩7,529 | ₩7,609 | -1.21% | 198.7만 |
|---|
| 2026.09.22 | ₩7,729 | ₩7,863 | ₩7,629 | ₩7,703 | -0.35% | 276.3만 |
|---|
| 2026.09.21 | ₩7,662 | ₩7,863 | ₩7,465 | ₩7,676 | +0.17% | 278만 |
|---|
| 2026.09.18 | ₩7,689 | ₩7,836 | ₩7,582 | ₩7,622 | -0.87% | 497.7만 |
|---|
| 2026.09.17 | ₩7,970 | ₩7,970 | ₩7,536 | ₩7,689 | -3.52% | 245.8만 |
|---|
| 2026.09.16 | ₩7,769 | ₩8,110 | ₩7,716 | ₩7,889 | +1.55% | 253.4만 |
|---|
| 2026.09.15 | ₩7,836 | ₩7,839 | ₩7,636 | ₩7,769 | -0.85% | 351.3만 |
|---|
| 2026.09.14 | ₩8,183 | ₩8,330 | ₩7,816 | ₩7,849 | -4.08% | 372.2만 |
|---|
| 2026.09.11 | ₩7,943 | ₩8,143 | ₩7,836 | ₩8,090 | +1.85% | 208.1만 |
|---|
| 2026.09.10 | ₩7,676 | ₩7,889 | ₩7,622 | ₩7,809 | +1.74% | 322.6만 |
|---|
| 2026.09.09 | ₩7,903 | ₩7,996 | ₩7,482 | ₩7,609 | -3.72% | 357.3만 |
|---|
| 2026.09.08 | ₩8,650 | ₩8,704 | ₩8,150 | ₩8,263 | -4.48% | 289.3만 |
|---|
| 2026.09.04 | ₩8,437 | ₩8,704 | ₩8,334 | ₩8,664 | +2.69% | 261.5만 |
|---|
| 2026.09.03 | ₩8,170 | ₩8,617 | ₩8,050 | ₩8,570 | +4.90% | 321만 |
|---|
| 2026.09.02 | ₩7,476 | ₩8,196 | ₩7,422 | ₩8,063 | +7.86% | 366.7만 |
|---|
| 2026.09.01 | ₩7,449 | ₩7,614 | ₩7,282 | ₩7,355 | -1.25% | 237.8만 |
|---|
| 2026.08.31 | ₩7,783 | ₩7,783 | ₩7,402 | ₩7,462 | -4.12% | 261.6만 |
|---|
| 2026.08.28 | ₩7,743 | ₩7,856 | ₩7,703 | ₩7,729 | -0.17% | 175.9만 |
|---|
| 2026.08.27 | ₩7,556 | ₩7,789 | ₩7,382 | ₩7,743 | +2.47% | 225.2만 |
|---|
| 2026.08.26 | ₩7,302 | ₩7,589 | ₩7,195 | ₩7,569 | +3.66% | 225.6만 |
|---|
| 2026.08.25 | ₩7,502 | ₩7,569 | ₩7,275 | ₩7,315 | -2.49% | 407.9만 |
|---|
| 2026.08.24 | ₩7,516 | ₩7,556 | ₩7,416 | ₩7,516 | 0.00% | 174.4만 |
|---|
| 2026.08.21 | ₩7,222 | ₩7,529 | ₩7,155 | ₩7,516 | +4.07% | 191.8만 |
|---|
| 2026.08.20 | ₩7,489 | ₩7,602 | ₩7,102 | ₩7,195 | -3.92% | 269.4만 |
|---|
| 2026.08.19 | ₩7,849 | ₩7,929 | ₩7,516 | ₩7,556 | -3.74% | 266.5만 |
|---|
| 2026.08.18 | ₩7,743 | ₩7,943 | ₩7,636 | ₩7,769 | +0.34% | 315.9만 |
|---|
| 2026.08.17 | ₩7,863 | ₩7,916 | ₩7,622 | ₩7,756 | -1.36% | 258.8만 |
|---|
| 2026.08.14 | ₩7,609 | ₩7,883 | ₩7,596 | ₩7,756 | +1.93% | 235.1만 |
|---|
| 2026.08.13 | ₩7,729 | ₩7,929 | ₩7,596 | ₩7,609 | -1.55% | 251.3만 |
|---|
| 2026.08.12 | ₩7,489 | ₩7,823 | ₩7,436 | ₩7,703 | +2.85% | 428.2만 |
|---|
| 2026.08.11 | ₩7,209 | ₩7,783 | ₩7,175 | ₩7,542 | +4.63% | 529.7만 |
|---|
| 2026.08.10 | ₩7,462 | ₩7,489 | ₩6,955 | ₩6,968 | -6.62% | 744.6만 |
|---|
| 2026.08.07 | ₩8,050 | ₩8,103 | ₩7,562 | ₩7,596 | -5.64% | 562.1만 |
|---|
| 2026.08.06 | ₩8,597 | ₩8,624 | ₩7,863 | ₩8,070 | -6.13% | 1070.6만 |
|---|
| 2026.08.05 | ₩9,024 | ₩9,318 | ₩8,470 | ₩8,670 | -3.92% | 999.6만 |
|---|
| 2026.08.04 | ₩8,911 | ₩9,385 | ₩8,196 | ₩8,957 | +0.52% | 1904.5만 |
|---|
| 2026.08.03 | ₩14,644 | ₩15,005 | ₩14,297 | ₩14,457 | -1.28% | 179.4만 |
|---|
| 2026.07.31 | ₩14,177 | ₩14,431 | ₩13,937 | ₩14,417 | +1.69% | 74.6만 |
|---|
| 2026.07.30 | ₩14,204 | ₩14,831 | ₩14,150 | ₩14,257 | +0.38% | 93만 |
|---|
| 2026.07.29 | ₩14,978 | ₩15,018 | ₩14,257 | ₩14,404 | -3.83% | 92.9만 |
|---|
| 2026.07.28 | ₩14,844 | ₩15,078 | ₩14,684 | ₩14,978 | +0.90% | 77.2만 |
|---|
| 2026.07.27 | ₩14,233 | ₩14,858 | ₩14,233 | ₩14,631 | +2.79% | 96.7만 |
|---|
| 2026.07.24 | ₩14,190 | ₩14,551 | ₩13,977 | ₩14,364 | +1.22% | 82.2만 |
|---|
| 2026.07.23 | ₩14,417 | ₩14,457 | ₩13,843 | ₩13,977 | -3.06% | 102.2만 |
|---|
| 2026.07.22 | ₩15,111 | ₩15,178 | ₩14,497 | ₩14,524 | -3.89% | 91.7만 |
|---|
| 2026.07.21 | ₩15,418 | ₩15,619 | ₩14,684 | ₩14,965 | -2.94% | 173.6만 |
|---|
| 2026.07.20 | ₩14,564 | ₩15,018 | ₩14,377 | ₩14,658 | +0.64% | 133.6만 |
|---|
| 2026.07.17 | ₩14,431 | ₩14,724 | ₩14,411 | ₩14,631 | +1.39% | 74.8만 |
|---|
| 2026.07.16 | ₩14,284 | ₩14,684 | ₩14,230 | ₩14,551 | +1.87% | 104.5만 |
|---|
| 2026.07.15 | ₩13,710 | ₩14,337 | ₩13,523 | ₩14,137 | +3.12% | 124.2만 |
|---|
| 2026.07.14 | ₩13,710 | ₩13,743 | ₩13,309 | ₩13,603 | -0.78% | 85.6만 |
|---|
| 2026.07.13 | ₩13,670 | ₩14,057 | ₩13,663 | ₩13,736 | +0.49% | 105.4만 |
|---|
| 2026.07.10 | ₩13,576 | ₩13,696 | ₩13,276 | ₩13,643 | +0.49% | 111.7만 |
|---|
| 2026.07.09 | ₩13,256 | ₩13,590 | ₩13,002 | ₩13,563 | +2.32% | 98.1만 |
|---|
| 2026.07.08 | ₩13,416 | ₩13,530 | ₩13,256 | ₩13,336 | -0.60% | 131.6만 |
|---|
| 2026.07.07 | ₩13,883 | ₩13,963 | ₩13,536 | ₩13,550 | -2.40% | 95만 |
|---|
| 2026.07.06 | ₩14,164 | ₩14,364 | ₩13,647 | ₩13,710 | -3.20% | 120.7만 |
|---|
| 2026.07.02 | ₩14,150 | ₩14,457 | ₩14,150 | ₩14,364 | +1.51% | 73만 |
|---|
| 2026.07.01 | ₩13,937 | ₩14,617 | ₩13,937 | ₩14,150 | +1.53% | 146.1만 |
|---|
| 2026.06.30 | ₩13,630 | ₩13,970 | ₩13,229 | ₩13,910 | +2.06% | 157.1만 |
|---|
| 2026.06.29 | ₩13,857 | ₩13,937 | ₩13,536 | ₩13,630 | -1.64% | 188.9만 |
|---|
| 2026.06.26 | ₩13,416 | ₩13,776 | ₩13,229 | ₩13,736 | +2.39% | 433.5만 |
|---|
| 2026.06.25 | ₩13,403 | ₩13,550 | ₩13,029 | ₩13,376 | -0.20% | 206.9만 |
|---|
| 2026.06.24 | ₩12,949 | ₩13,643 | ₩12,922 | ₩13,389 | +3.40% | 243.5만 |
|---|
| 2026.06.23 | ₩12,962 | ₩13,062 | ₩12,855 | ₩12,949 | -0.10% | 202만 |
|---|
| 2026.06.22 | ₩12,895 | ₩12,989 | ₩12,755 | ₩12,895 | 0.00% | 139.4만 |
|---|
| 2026.06.18 | ₩12,749 | ₩12,949 | ₩12,722 | ₩12,882 | +1.05% | 231.6만 |
|---|
| 2026.06.17 | ₩13,536 | ₩13,536 | ₩12,608 | ₩12,722 | -6.02% | 233.7만 |
|---|
| 2026.06.16 | ₩13,336 | ₩13,923 | ₩13,336 | ₩13,536 | +1.50% | 143.9만 |
|---|
| 2026.06.15 | ₩13,576 | ₩13,610 | ₩13,209 | ₩13,296 | -2.06% | 122.6만 |
|---|
| 2026.06.12 | ₩13,483 | ₩13,716 | ₩13,476 | ₩13,563 | +0.59% | 76.9만 |
|---|
| 2026.06.11 | ₩13,243 | ₩13,563 | ₩13,029 | ₩13,483 | +1.81% | 90.5만 |
|---|
| 2026.06.10 | ₩13,202 | ₩13,496 | ₩13,089 | ₩13,256 | +0.40% | 90.7만 |
|---|
| 2026.06.09 | ₩12,922 | ₩13,243 | ₩12,909 | ₩13,096 | +1.34% | 89.5만 |
|---|
| 2026.06.08 | ₩13,202 | ₩13,249 | ₩12,802 | ₩12,882 | -2.43% | 90.8만 |
|---|
| 2026.06.05 | ₩13,122 | ₩13,443 | ₩13,029 | ₩13,202 | +0.61% | 92만 |
|---|
| 2026.06.04 | ₩13,149 | ₩13,296 | ₩12,875 | ₩12,989 | -1.22% | 124.6만 |
|---|
| 2026.06.03 | ₩12,942 | ₩13,036 | ₩12,702 | ₩12,976 | +0.26% | 152.6만 |
|---|
| 2026.06.02 | ₩13,122 | ₩13,323 | ₩12,802 | ₩12,882 | -1.83% | 179.8만 |
|---|
| 2026.06.01 | ₩13,429 | ₩13,550 | ₩12,976 | ₩13,256 | -1.29% | 194.4만 |
|---|
| 2026.05.29 | ₩13,776 | ₩13,870 | ₩13,429 | ₩13,523 | -1.84% | 145.2만 |
|---|
| 2026.05.28 | ₩13,763 | ₩13,870 | ₩13,416 | ₩13,817 | +0.39% | 150.4만 |
|---|
| 2026.05.27 | ₩13,870 | ₩14,017 | ₩13,676 | ₩13,830 | -0.29% | 82.6만 |
|---|
| 2026.05.26 | ₩13,883 | ₩14,057 | ₩13,670 | ₩13,830 | -0.38% | 82.7만 |
|---|
| 2026.05.22 | ₩14,057 | ₩14,110 | ₩13,863 | ₩13,950 | -0.76% | 73.1만 |
|---|
| 2026.05.21 | ₩13,870 | ₩14,104 | ₩13,496 | ₩14,057 | +1.35% | 75.5만 |
|---|
| 2026.05.20 | ₩13,817 | ₩14,104 | ₩13,590 | ₩13,990 | +1.26% | 110.2만 |
|---|
| 2026.05.19 | ₩14,310 | ₩14,310 | ₩13,696 | ₩13,817 | -3.45% | 138.8만 |
|---|
| 2026.05.18 | ₩14,284 | ₩14,724 | ₩14,224 | ₩14,310 | +0.19% | 134.2만 |
|---|
| 2026.05.15 | ₩14,391 | ₩14,391 | ₩14,097 | ₩14,230 | -1.11% | 113.1만 |
|---|
| 2026.05.14 | ₩14,324 | ₩14,617 | ₩14,230 | ₩14,337 | +0.09% | 124.7만 |
|---|
| 2026.05.13 | ₩14,938 | ₩15,005 | ₩14,377 | ₩14,431 | -3.40% | 186.4만 |
|---|
| 2026.05.12 | ₩15,031 | ₩15,405 | ₩14,604 | ₩15,018 | -0.09% | 186.9만 |
|---|
| 2026.05.11 | ₩15,338 | ₩15,532 | ₩14,904 | ₩15,005 | -2.18% | 183.9만 |
|---|
| 2026.05.08 | ₩15,685 | ₩15,892 | ₩14,998 | ₩15,085 | -3.83% | 148.5만 |
|---|
| 2026.05.07 | ₩15,325 | ₩15,912 | ₩15,178 | ₩15,659 | +2.18% | 195.3만 |
|---|
| 2026.05.06 | ₩15,632 | ₩16,306 | ₩15,165 | ₩15,245 | -2.48% | 234.6만 |
|---|
| 2026.05.05 | ₩14,658 | ₩16,193 | ₩14,417 | ₩15,685 | +7.01% | 474.1만 |
|---|
| 2026.05.04 | ₩17,474 | ₩17,928 | ₩17,347 | ₩17,407 | -0.38% | 149.9만 |
|---|
| 2026.05.01 | ₩17,528 | ₩17,755 | ₩17,381 | ₩17,581 | +0.30% | 112.8만 |
|---|
| 2026.04.30 | ₩17,314 | ₩17,594 | ₩17,154 | ₩17,501 | +1.08% | 92.5만 |
|---|
| 2026.04.29 | ₩17,715 | ₩17,888 | ₩17,307 | ₩17,461 | -1.43% | 118.3만 |
|---|
| 2026.04.28 | ₩17,474 | ₩17,875 | ₩17,474 | ₩17,861 | +2.22% | 101만 |
|---|
| 2026.04.27 | ₩17,087 | ₩17,755 | ₩17,087 | ₩17,461 | +2.19% | 127.5만 |
|---|
| 2026.04.24 | ₩16,887 | ₩17,274 | ₩16,773 | ₩17,087 | +1.19% | 128.1만 |
|---|
| 2026.04.23 | ₩17,007 | ₩17,087 | ₩16,767 | ₩16,994 | -0.08% | 114.6만 |
|---|
| 2026.04.22 | ₩16,313 | ₩17,034 | ₩16,273 | ₩16,967 | +4.01% | 153.4만 |
|---|
| 2026.04.21 | ₩16,967 | ₩17,020 | ₩16,166 | ₩16,219 | -4.41% | 146.8만 |
|---|
| 2026.04.20 | ₩16,820 | ₩17,167 | ₩16,740 | ₩16,914 | +0.56% | 103.7만 |
|---|
| 2026.04.17 | ₩16,894 | ₩17,147 | ₩16,767 | ₩16,900 | +0.04% | 134.8만 |
|---|
| 2026.04.16 | ₩16,807 | ₩16,954 | ₩16,360 | ₩16,793 | -0.08% | 145.1만 |
|---|
| 2026.04.15 | ₩17,047 | ₩17,181 | ₩16,727 | ₩16,887 | -0.94% | 153.7만 |
|---|
| 2026.04.14 | ₩16,420 | ₩17,127 | ₩16,406 | ₩17,047 | +3.82% | 135.2만 |
|---|
| 2026.04.13 | ₩16,366 | ₩16,753 | ₩15,779 | ₩16,446 | +0.49% | 135.4만 |
|---|
| 2026.04.10 | ₩16,380 | ₩16,486 | ₩16,153 | ₩16,246 | -0.81% | 64.5만 |
|---|
| 2026.04.09 | ₩16,126 | ₩16,380 | ₩15,799 | ₩16,313 | +1.16% | 96.9만 |
|---|
| 2026.04.08 | ₩16,326 | ₩16,500 | ₩16,179 | ₩16,259 | -0.41% | 117.8만 |
|---|
| 2026.04.07 | ₩15,605 | ₩16,193 | ₩15,605 | ₩15,939 | +2.14% | 92.9만 |
|---|
| 2026.04.06 | ₩15,992 | ₩16,393 | ₩15,926 | ₩16,113 | +0.75% | 72.1만 |
|---|
| 2026.04.02 | ₩15,832 | ₩16,139 | ₩15,685 | ₩16,059 | +1.43% | 105.7만 |
|---|
| 2026.04.01 | ₩15,886 | ₩16,046 | ₩15,512 | ₩15,832 | -0.34% | 109.6만 |
|---|
| 2026.03.31 | ₩15,325 | ₩15,992 | ₩15,292 | ₩15,886 | +3.66% | 219.1만 |
|---|
| 2026.03.30 | ₩14,951 | ₩15,436 | ₩14,671 | ₩15,071 | +0.80% | 241.9만 |
|---|
| 2026.03.27 | ₩15,138 | ₩15,178 | ₩14,784 | ₩14,951 | -1.23% | 77.3만 |
|---|
| 2026.03.26 | ₩15,085 | ₩15,525 | ₩15,017 | ₩15,232 | +0.97% | 97.8만 |
|---|
| 2026.03.25 | ₩15,405 | ₩15,685 | ₩15,045 | ₩15,205 | -1.30% | 153.2만 |
|---|
| 2026.03.24 | ₩13,963 | ₩15,605 | ₩13,897 | ₩15,325 | +9.75% | 281.2만 |
|---|
| 2026.03.23 | ₩13,496 | ₩14,190 | ₩13,363 | ₩13,843 | +2.57% | 159.8만 |
|---|
| 2026.03.20 | ₩13,443 | ₩13,447 | ₩13,096 | ₩13,229 | -1.59% | 288.9만 |
|---|
| 2026.03.19 | ₩13,950 | ₩14,234 | ₩13,178 | ₩13,456 | -3.54% | 94.6만 |
|---|
| 2026.03.18 | ₩13,843 | ₩14,290 | ₩13,643 | ₩13,977 | +0.96% | 125.7만 |
|---|
| 2026.03.17 | ₩13,937 | ₩14,417 | ₩13,917 | ₩13,950 | +0.10% | 101만 |
|---|
| 2026.03.16 | ₩14,204 | ₩14,524 | ₩13,883 | ₩13,910 | -2.07% | 117만 |
|---|
| 2026.03.13 | ₩13,683 | ₩14,170 | ₩13,483 | ₩14,144 | +3.37% | 198.6만 |
|---|
| 2026.03.12 | ₩12,815 | ₩13,129 | ₩12,749 | ₩13,016 | +1.56% | 202.8만 |
|---|
| 2026.03.11 | ₩12,935 | ₩13,096 | ₩12,855 | ₩13,016 | +0.62% | 169.2만 |
|---|
| 2026.03.10 | ₩13,082 | ₩13,323 | ₩12,789 | ₩12,949 | -1.02% | 274.7만 |
|---|
| 2026.03.09 | ₩12,468 | ₩12,969 | ₩12,148 | ₩12,909 | +3.53% | 239.4만 |
|---|
| 2026.03.06 | ₩12,562 | ₩12,842 | ₩12,335 | ₩12,668 | +0.85% | 130만 |
|---|
| 2026.03.05 | ₩12,695 | ₩12,962 | ₩12,428 | ₩12,815 | +0.95% | 208.9만 |
|---|
| 2026.03.04 | ₩12,829 | ₩13,096 | ₩12,682 | ₩12,909 | +0.62% | 103.8만 |
|---|
| 2026.03.03 | ₩12,562 | ₩12,735 | ₩12,061 | ₩12,548 | -0.11% | 137.6만 |
|---|
| 2026.03.02 | ₩12,348 | ₩12,982 | ₩12,272 | ₩12,869 | +4.22% | 133.9만 |
|---|
| 2026.02.27 | ₩11,934 | ₩12,335 | ₩11,707 | ₩12,215 | +2.35% | 130.3만 |
|---|
| 2026.02.26 | ₩12,482 | ₩12,482 | ₩11,801 | ₩12,121 | -2.89% | 196만 |
|---|
| 2026.02.25 | ₩11,774 | ₩12,675 | ₩11,681 | ₩12,455 | +5.78% | 289.1만 |
|---|
| 2026.02.24 | ₩13,416 | ₩13,570 | ₩11,354 | ₩11,821 | -11.89% | 416.7만 |
|---|
| 2026.02.23 | ₩13,736 | ₩13,937 | ₩13,523 | ₩13,736 | 0.00% | 130.3만 |
|---|
| 2026.02.20 | ₩13,416 | ₩13,830 | ₩13,256 | ₩13,803 | +2.89% | 104.8만 |
|---|
| 2026.02.19 | ₩13,610 | ₩13,696 | ₩13,283 | ₩13,416 | -1.42% | 98.2만 |
|---|
| 2026.02.18 | ₩13,656 | ₩14,003 | ₩13,656 | ₩13,817 | +1.17% | 134.3만 |
|---|
| 2026.02.17 | ₩13,643 | ₩13,963 | ₩13,616 | ₩13,750 | +0.78% | 76.2만 |
|---|
| 2026.02.13 | ₩13,603 | ₩13,790 | ₩13,429 | ₩13,616 | +0.10% | 62.8만 |
|---|
| 2026.02.12 | ₩13,950 | ₩14,017 | ₩13,309 | ₩13,469 | -3.44% | 86만 |
|---|
| 2026.02.11 | ₩14,204 | ₩14,290 | ₩13,910 | ₩14,070 | -0.94% | 86.5만 |
|---|
| 2026.02.10 | ₩14,257 | ₩14,511 | ₩14,124 | ₩14,204 | -0.37% | 114.6만 |
|---|
| 2026.02.09 | ₩14,110 | ₩14,591 | ₩13,790 | ₩14,310 | +1.42% | 100.4만 |
|---|
| 2026.02.06 | ₩13,843 | ₩14,371 | ₩13,790 | ₩14,217 | +2.70% | 104.3만 |
|---|
| 2026.02.05 | ₩13,456 | ₩14,337 | ₩13,456 | ₩14,003 | +4.07% | 137.5만 |
|---|
| 2026.02.04 | ₩13,416 | ₩13,656 | ₩13,162 | ₩13,389 | -0.20% | 89.3만 |
|---|
| 2026.02.03 | ₩13,483 | ₩13,683 | ₩13,116 | ₩13,296 | -1.39% | 72.2만 |
|---|
| 2026.02.02 | ₩13,443 | ₩13,696 | ₩13,329 | ₩13,483 | +0.30% | 88.4만 |
|---|
| 2026.01.30 | ₩13,016 | ₩13,503 | ₩13,016 | ₩13,416 | +3.08% | 95.7만 |
|---|
| 2026.01.29 | ₩12,895 | ₩13,149 | ₩12,628 | ₩13,069 | +1.35% | 74.9만 |
|---|
| 2026.01.28 | ₩13,456 | ₩13,456 | ₩12,749 | ₩12,842 | -4.56% | 95만 |
|---|
| 2026.01.27 | ₩13,456 | ₩13,596 | ₩13,369 | ₩13,429 | -0.20% | 85.1만 |
|---|
| 2026.01.26 | ₩13,469 | ₩13,830 | ₩13,243 | ₩13,656 | +1.39% | 82.4만 |
|---|
| 2026.01.23 | ₩13,937 | ₩13,937 | ₩13,189 | ₩13,469 | -3.35% | 71.4만 |
|---|
| 2026.01.22 | ₩14,137 | ₩14,511 | ₩13,983 | ₩14,017 | -0.85% | 100.5만 |
|---|
| 2026.01.21 | ₩13,923 | ₩14,204 | ₩13,803 | ₩14,043 | +0.86% | 85.9만 |
|---|
| 2026.01.20 | ₩13,977 | ₩14,150 | ₩13,776 | ₩13,883 | -0.67% | 83.2만 |
|---|
| 2026.01.16 | ₩14,284 | ₩14,577 | ₩14,030 | ₩14,164 | -0.84% | 77.9만 |
|---|
| 2026.01.15 | ₩14,084 | ₩14,484 | ₩13,883 | ₩14,204 | +0.85% | 79.1만 |
|---|
| 2026.01.14 | ₩14,164 | ₩14,284 | ₩13,990 | ₩14,070 | -0.66% | 65.3만 |
|---|
| 2026.01.13 | ₩14,257 | ₩14,324 | ₩13,977 | ₩14,164 | -0.66% | 75.8만 |
|---|
| 2026.01.12 | ₩13,963 | ₩14,250 | ₩13,756 | ₩14,150 | +1.34% | 82.9만 |
|---|
| 2026.01.09 | ₩14,177 | ₩14,437 | ₩13,663 | ₩14,003 | -1.22% | 73.6만 |
|---|
| 2026.01.08 | ₩13,897 | ₩14,330 | ₩13,897 | ₩14,177 | +2.02% | 70.9만 |
|---|
| 2026.01.07 | ₩13,456 | ₩14,030 | ₩13,456 | ₩14,017 | +4.17% | 109.4만 |
|---|
| 2026.01.06 | ₩13,016 | ₩13,656 | ₩12,942 | ₩13,456 | +3.38% | 135.5만 |
|---|
| 2026.01.05 | ₩12,855 | ₩13,082 | ₩12,722 | ₩13,056 | +1.56% | 87만 |
|---|
| 2026.01.02 | ₩13,283 | ₩13,396 | ₩12,842 | ₩12,909 | -2.81% | 106.3만 |
|---|
| 2025.12.31 | ₩13,509 | ₩13,576 | ₩13,269 | ₩13,296 | -1.58% | 97.3만 |
|---|
| 2025.12.30 | ₩13,850 | ₩13,850 | ₩13,389 | ₩13,509 | -2.46% | 90.9만 |
|---|
| 2025.12.29 | ₩13,710 | ₩13,710 | ₩13,523 | ₩13,576 | -0.97% | 89만 |
|---|
| 2025.12.26 | ₩13,736 | ₩13,870 | ₩13,603 | ₩13,683 | -0.39% | 109만 |
|---|
| 2025.12.24 | ₩13,523 | ₩13,783 | ₩13,456 | ₩13,670 | +1.09% | 43.1만 |
|---|
| 2025.12.23 | ₩13,590 | ₩13,736 | ₩13,429 | ₩13,496 | -0.69% | 77.9만 |
|---|
| 2025.12.22 | ₩13,309 | ₩13,857 | ₩13,283 | ₩13,736 | +3.21% | 98.7만 |
|---|
| 2025.12.19 | ₩13,509 | ₩13,650 | ₩13,243 | ₩13,309 | -1.48% | 365.7만 |
|---|
| 2025.12.18 | ₩14,017 | ₩14,170 | ₩13,603 | ₩13,656 | -2.57% | 91.6만 |
|---|
| 2025.12.17 | ₩13,696 | ₩14,084 | ₩13,628 | ₩13,990 | +2.14% | 103.7만 |
|---|
| 2025.12.16 | ₩13,683 | ₩13,997 | ₩13,542 | ₩13,817 | +0.98% | 105.9만 |
|---|
| 2025.12.15 | ₩13,910 | ₩14,063 | ₩13,590 | ₩13,710 | -1.44% | 123.4만 |
|---|
| 2025.12.12 | ₩13,670 | ₩13,963 | ₩13,523 | ₩13,883 | +1.56% | 81.9만 |
|---|
| 2025.12.11 | ₩13,703 | ₩14,097 | ₩13,630 | ₩13,683 | -0.15% | 126.9만 |
|---|
| 2025.12.10 | ₩13,069 | ₩13,977 | ₩12,922 | ₩13,736 | +5.11% | 304.2만 |
|---|
| 2025.12.09 | ₩12,522 | ₩12,775 | ₩12,495 | ₩12,668 | +1.17% | 66만 |
|---|
| 2025.12.08 | ₩12,655 | ₩12,775 | ₩12,375 | ₩12,535 | -0.95% | 91.6만 |
|---|
| 2025.12.05 | ₩12,442 | ₩12,762 | ₩12,388 | ₩12,575 | +1.07% | 50.7만 |
|---|
| 2025.12.04 | ₩12,375 | ₩12,735 | ₩12,375 | ₩12,522 | +1.19% | 96.9만 |
|---|
| 2025.12.03 | ₩12,588 | ₩12,815 | ₩12,442 | ₩12,468 | -0.95% | 98만 |
|---|
| 2025.12.02 | ₩13,029 | ₩13,136 | ₩12,428 | ₩12,588 | -3.38% | 110.1만 |
|---|
| 2025.12.01 | ₩12,735 | ₩13,116 | ₩12,735 | ₩13,016 | +2.20% | 119.2만 |
|---|
| 2025.11.28 | ₩12,909 | ₩13,109 | ₩12,735 | ₩12,895 | -0.10% | 41.2만 |
|---|
| 2025.11.26 | ₩12,949 | ₩13,142 | ₩12,802 | ₩12,829 | -0.93% | 117.6만 |
|---|
| 2025.11.25 | ₩13,269 | ₩13,630 | ₩12,655 | ₩12,922 | -2.62% | 177.8만 |
|---|
| 2025.11.24 | ₩12,789 | ₩13,189 | ₩12,620 | ₩13,162 | +2.92% | 123.1만 |
|---|
| 2025.11.21 | ₩12,175 | ₩12,962 | ₩12,148 | ₩12,802 | +5.15% | 101.8만 |
|---|
| 2025.11.20 | ₩12,268 | ₩12,488 | ₩12,028 | ₩12,161 | -0.87% | 86.7만 |
|---|
| 2025.11.19 | ₩12,148 | ₩12,248 | ₩12,001 | ₩12,148 | 0.00% | 70만 |
|---|
| 2025.11.18 | ₩12,388 | ₩12,415 | ₩12,041 | ₩12,148 | -1.94% | 84.6만 |
|---|
| 2025.11.17 | ₩12,268 | ₩12,755 | ₩12,108 | ₩12,455 | +1.52% | 95.5만 |
|---|
| 2025.11.14 | ₩12,401 | ₩12,415 | ₩12,121 | ₩12,268 | -1.08% | 59.3만 |
|---|
| 2025.11.13 | ₩12,281 | ₩12,682 | ₩12,281 | ₩12,455 | +1.41% | 71.7만 |
|---|
| 2025.11.12 | ₩12,655 | ₩12,909 | ₩12,388 | ₩12,442 | -1.69% | 105.5만 |
|---|
| 2025.11.11 | ₩12,575 | ₩13,089 | ₩12,468 | ₩12,735 | +1.27% | 62.3만 |
|---|
| 2025.11.10 | ₩12,628 | ₩12,722 | ₩12,455 | ₩12,548 | -0.63% | 68.6만 |
|---|
| 2025.11.07 | ₩12,815 | ₩13,136 | ₩12,615 | ₩12,682 | -1.04% | 84.4만 |
|---|
| 2025.11.06 | ₩13,710 | ₩13,817 | ₩12,769 | ₩12,829 | -6.43% | 112.2만 |
|---|
| 2025.11.05 | ₩14,217 | ₩14,244 | ₩13,216 | ₩13,803 | -2.91% | 174.7만 |
|---|
| 2025.11.04 | ₩12,869 | ₩14,257 | ₩12,722 | ₩14,244 | +10.68% | 443.9만 |
|---|
| 2025.11.03 | ₩12,028 | ₩12,295 | ₩11,827 | ₩12,135 | +0.89% | 172.8만 |
|---|
| 2025.10.31 | ₩11,868 | ₩12,228 | ₩11,767 | ₩12,001 | +1.12% | 106.5만 |
|---|
| 2025.10.30 | ₩12,094 | ₩12,241 | ₩11,854 | ₩11,948 | -1.21% | 90.1만 |
|---|
| 2025.10.29 | ₩12,588 | ₩12,682 | ₩12,101 | ₩12,241 | -2.76% | 77만 |
|---|
| 2025.10.28 | ₩12,575 | ₩12,762 | ₩12,375 | ₩12,642 | +0.53% | 88.1만 |
|---|
| 2025.10.27 | ₩12,548 | ₩12,675 | ₩12,462 | ₩12,562 | +0.11% | 64.7만 |
|---|
| 2025.10.24 | ₩12,495 | ₩12,602 | ₩12,395 | ₩12,508 | +0.11% | 70.5만 |
|---|
| 2025.10.23 | ₩12,602 | ₩12,695 | ₩12,281 | ₩12,321 | -2.22% | 75.5만 |
|---|
| 2025.10.22 | ₩12,909 | ₩12,909 | ₩12,522 | ₩12,602 | -2.38% | 62.1만 |
|---|
| 2025.10.21 | ₩12,642 | ₩12,955 | ₩12,568 | ₩12,855 | +1.69% | 98.7만 |
|---|
| 2025.10.20 | ₩12,268 | ₩12,802 | ₩12,215 | ₩12,642 | +3.05% | 91만 |
|---|
| 2025.10.17 | ₩12,141 | ₩12,308 | ₩12,001 | ₩12,201 | +0.49% | 67만 |
|---|
| 2025.10.16 | ₩12,268 | ₩12,535 | ₩12,121 | ₩12,188 | -0.65% | 79.9만 |
|---|
| 2025.10.15 | ₩12,135 | ₩12,335 | ₩12,094 | ₩12,281 | +1.21% | 63.7만 |
|---|
| 2025.10.14 | ₩11,547 | ₩12,081 | ₩11,507 | ₩12,068 | +4.51% | 61.1만 |
|---|
| 2025.10.13 | ₩11,814 | ₩11,974 | ₩11,601 | ₩11,614 | -1.69% | 63.9만 |
|---|
| 2025.10.10 | ₩12,054 | ₩12,175 | ₩11,601 | ₩11,614 | -3.65% | 95.2만 |
|---|