시장 데이터를 불러오는 중
전체 종목
아던트 헬스 과거 주가
Ardent Health, Inc. Common Stock · ARDT · NYSE
주요 사업 분야는 병원·요양시설 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ardent Health, Inc. Common Stock · ARDT · NYSE
주요 사업 분야는 병원·요양시설 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,786 | ₩15,266 | ₩14,552 | ₩15,079 | +1.99% | 56.8만 |
| 2026.10.08 | ₩14,572 | ₩14,852 | ₩14,292 | ₩14,772 | +1.37% | 72.2만 |
| 2026.10.07 | ₩14,078 | ₩14,612 | ₩14,078 | ₩14,519 | +3.13% | 68.4만 |
| 2026.10.06 | ₩14,185 | ₩14,465 | ₩13,998 | ₩14,252 | +0.47% | 29만 |
| 2026.10.05 | ₩13,798 | ₩14,319 | ₩13,798 | ₩14,078 | +2.03% | 37.7만 |
| 2026.10.02 | ₩13,731 | ₩14,085 | ₩13,691 | ₩13,798 | +0.49% | 28.1만 |
| 2026.10.01 | ₩13,638 | ₩13,878 | ₩13,451 | ₩13,678 | +0.29% | 33.3만 |
| 2026.09.30 | ₩14,172 | ₩14,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,798 |
| -2.64% |
| 36.3만 |
| 2026.09.29 | ₩13,932 | ₩14,185 | ₩13,731 | ₩14,118 | +1.34% | 39.6만 |
|---|
| 2026.09.28 | ₩14,012 | ₩14,332 | ₩13,778 | ₩13,972 | -0.29% | 40.9만 |
|---|
| 2026.09.25 | ₩13,945 | ₩14,265 | ₩13,825 | ₩14,065 | +0.86% | 25.2만 |
|---|
| 2026.09.24 | ₩14,212 | ₩14,425 | ₩13,925 | ₩13,985 | -1.60% | 47.1만 |
|---|
| 2026.09.23 | ₩14,292 | ₩14,719 | ₩13,972 | ₩14,199 | -0.65% | 42.7만 |
|---|
| 2026.09.22 | ₩14,279 | ₩14,719 | ₩14,252 | ₩14,612 | +2.34% | 50.4만 |
|---|
| 2026.09.21 | ₩14,025 | ₩14,159 | ₩13,828 | ₩14,159 | +0.95% | 45.7만 |
|---|
| 2026.09.18 | ₩14,292 | ₩14,292 | ₩13,892 | ₩13,985 | -2.15% | 50.2만 |
|---|
| 2026.09.17 | ₩14,546 | ₩14,546 | ₩14,185 | ₩14,279 | -1.83% | 41.2만 |
|---|
| 2026.09.16 | ₩14,265 | ₩14,439 | ₩14,132 | ₩14,305 | +0.28% | 56.6만 |
|---|
| 2026.09.15 | ₩14,532 | ₩14,599 | ₩13,918 | ₩14,265 | -1.84% | 52.8만 |
|---|
| 2026.09.14 | ₩14,826 | ₩15,053 | ₩14,519 | ₩14,679 | -0.99% | 38.6만 |
|---|
| 2026.09.11 | ₩14,772 | ₩14,826 | ₩14,485 | ₩14,652 | -0.81% | 35만 |
|---|
| 2026.09.10 | ₩14,719 | ₩14,973 | ₩14,212 | ₩14,546 | -1.18% | 50.2만 |
|---|
| 2026.09.09 | ₩14,185 | ₩14,953 | ₩14,038 | ₩14,879 | +4.89% | 56.4만 |
|---|
| 2026.09.08 | ₩14,524 | ₩14,599 | ₩14,199 | ₩14,345 | -1.23% | 56.1만 |
|---|
| 2026.09.04 | ₩14,105 | ₩14,586 | ₩14,013 | ₩14,559 | +3.22% | 44.9만 |
|---|
| 2026.09.03 | ₩14,746 | ₩14,772 | ₩14,332 | ₩14,359 | -2.62% | 51만 |
|---|
| 2026.09.02 | ₩14,812 | ₩14,846 | ₩14,425 | ₩14,559 | -1.71% | 52.7만 |
|---|
| 2026.09.01 | ₩14,452 | ₩15,039 | ₩14,452 | ₩14,599 | +1.02% | 28.9만 |
|---|
| 2026.08.31 | ₩14,505 | ₩14,572 | ₩14,385 | ₩14,439 | -0.46% | 17.1만 |
|---|
| 2026.08.28 | ₩14,812 | ₩14,812 | ₩14,292 | ₩14,626 | -1.26% | 23.8만 |
|---|
| 2026.08.27 | ₩15,079 | ₩15,179 | ₩14,572 | ₩14,666 | -2.74% | 36.1만 |
|---|
| 2026.08.26 | ₩15,026 | ₩15,413 | ₩14,953 | ₩14,986 | -0.27% | 38.5만 |
|---|
| 2026.08.25 | ₩15,053 | ₩15,295 | ₩14,679 | ₩15,079 | +0.18% | 36.4만 |
|---|
| 2026.08.24 | ₩14,666 | ₩15,079 | ₩14,606 | ₩15,013 | +2.37% | 42만 |
|---|
| 2026.08.21 | ₩14,025 | ₩14,706 | ₩13,812 | ₩14,666 | +4.57% | 23.9만 |
|---|
| 2026.08.20 | ₩14,118 | ₩14,332 | ₩13,878 | ₩13,985 | -0.95% | 23.8만 |
|---|
| 2026.08.19 | ₩14,706 | ₩15,053 | ₩14,159 | ₩14,172 | -3.63% | 37만 |
|---|
| 2026.08.18 | ₩14,719 | ₩14,786 | ₩14,479 | ₩14,586 | -0.91% | 27.5만 |
|---|
| 2026.08.17 | ₩14,505 | ₩14,626 | ₩14,412 | ₩14,532 | +0.18% | 22만 |
|---|
| 2026.08.14 | ₩14,626 | ₩14,879 | ₩14,479 | ₩14,559 | -0.46% | 25만 |
|---|
| 2026.08.13 | ₩14,919 | ₩15,106 | ₩14,599 | ₩14,706 | -1.43% | 24.5만 |
|---|
| 2026.08.12 | ₩14,532 | ₩14,812 | ₩14,265 | ₩14,812 | +1.93% | 29.7만 |
|---|
| 2026.08.11 | ₩14,852 | ₩15,099 | ₩14,619 | ₩14,639 | -1.44% | 32.3만 |
|---|
| 2026.08.10 | ₩15,193 | ₩15,646 | ₩14,572 | ₩14,759 | -2.85% | 55.5만 |
|---|
| 2026.08.07 | ₩15,426 | ₩15,867 | ₩15,293 | ₩15,413 | -0.09% | 34만 |
|---|
| 2026.08.06 | ₩15,146 | ₩15,533 | ₩14,779 | ₩15,466 | +2.11% | 68.8만 |
|---|
| 2026.08.05 | ₩15,360 | ₩15,520 | ₩14,065 | ₩14,892 | -3.04% | 101.6만 |
|---|
| 2026.08.04 | ₩14,412 | ₩14,425 | ₩13,905 | ₩14,345 | -0.46% | 41.3만 |
|---|
| 2026.08.03 | ₩14,372 | ₩14,559 | ₩14,159 | ₩14,345 | -0.19% | 41.3만 |
|---|
| 2026.07.31 | ₩14,212 | ₩14,285 | ₩13,705 | ₩14,239 | +0.19% | 42.4만 |
|---|
| 2026.07.30 | ₩14,546 | ₩14,792 | ₩14,185 | ₩14,319 | -1.56% | 45.3만 |
|---|
| 2026.07.29 | ₩15,373 | ₩15,586 | ₩14,412 | ₩14,586 | -5.12% | 76.5만 |
|---|
| 2026.07.28 | ₩14,826 | ₩15,480 | ₩14,826 | ₩15,306 | +3.24% | 60.8만 |
|---|
| 2026.07.27 | ₩14,359 | ₩14,932 | ₩14,199 | ₩14,612 | +1.77% | 64.9만 |
|---|
| 2026.07.24 | ₩14,118 | ₩15,440 | ₩14,105 | ₩14,199 | +0.57% | 95.7만 |
|---|
| 2026.07.23 | ₩13,571 | ₩13,905 | ₩13,385 | ₩13,905 | +2.46% | 39.3만 |
|---|
| 2026.07.22 | ₩13,932 | ₩13,985 | ₩13,731 | ₩13,838 | -0.67% | 28.2만 |
|---|
| 2026.07.21 | ₩13,798 | ₩14,145 | ₩13,578 | ₩13,945 | +1.06% | 42.8만 |
|---|
| 2026.07.20 | ₩13,491 | ₩13,972 | ₩13,491 | ₩13,932 | +3.26% | 58.4만 |
|---|
| 2026.07.17 | ₩13,478 | ₩13,772 | ₩13,345 | ₩13,545 | +0.50% | 39.1만 |
|---|
| 2026.07.16 | ₩13,278 | ₩13,651 | ₩13,064 | ₩13,611 | +2.51% | 55.9만 |
|---|
| 2026.07.15 | ₩12,877 | ₩13,144 | ₩12,704 | ₩13,078 | +1.55% | 67만 |
|---|
| 2026.07.14 | ₩12,344 | ₩13,304 | ₩12,023 | ₩13,078 | +5.95% | 63.6만 |
|---|
| 2026.07.13 | ₩13,254 | ₩13,813 | ₩13,254 | ₩13,438 | +1.39% | 43.7만 |
|---|
| 2026.07.10 | ₩13,451 | ₩13,725 | ₩13,211 | ₩13,451 | 0.00% | 41.7만 |
|---|
| 2026.07.09 | ₩13,318 | ₩13,665 | ₩13,104 | ₩13,465 | +1.10% | 37.6만 |
|---|
| 2026.07.08 | ₩14,372 | ₩14,372 | ₩13,518 | ₩13,545 | -5.76% | 62.5만 |
|---|
| 2026.07.07 | ₩14,559 | ₩14,692 | ₩14,345 | ₩14,439 | -0.82% | 40.3만 |
|---|
| 2026.07.06 | ₩14,425 | ₩14,719 | ₩13,958 | ₩14,439 | +0.09% | 64.3만 |
|---|
| 2026.07.02 | ₩13,691 | ₩14,385 | ₩13,611 | ₩14,359 | +4.87% | 67.8만 |
|---|
| 2026.07.01 | ₩13,198 | ₩13,865 | ₩13,198 | ₩13,518 | +2.43% | 62.5만 |
|---|
| 2026.06.30 | ₩13,318 | ₩13,338 | ₩13,038 | ₩13,131 | -1.40% | 47.7만 |
|---|
| 2026.06.29 | ₩13,024 | ₩13,405 | ₩12,597 | ₩13,251 | +1.74% | 52.7만 |
|---|
| 2026.06.26 | ₩12,490 | ₩13,011 | ₩12,424 | ₩12,984 | +3.95% | 100.9만 |
|---|
| 2026.06.25 | ₩12,731 | ₩12,784 | ₩12,417 | ₩12,490 | -1.89% | 60.4만 |
|---|
| 2026.06.24 | ₩12,424 | ₩12,731 | ₩12,397 | ₩12,544 | +0.97% | 52.6만 |
|---|
| 2026.06.23 | ₩11,997 | ₩12,384 | ₩11,983 | ₩12,250 | +2.11% | 33.5만 |
|---|
| 2026.06.22 | ₩11,823 | ₩12,197 | ₩11,823 | ₩12,050 | +1.92% | 41만 |
|---|
| 2026.06.18 | ₩12,130 | ₩12,510 | ₩11,797 | ₩11,890 | -1.98% | 50.6만 |
|---|
| 2026.06.17 | ₩12,330 | ₩12,891 | ₩12,077 | ₩12,117 | -1.73% | 34.3만 |
|---|
| 2026.06.16 | ₩12,811 | ₩12,877 | ₩12,357 | ₩12,357 | -3.54% | 128.3만 |
|---|
| 2026.06.15 | ₩12,571 | ₩12,757 | ₩12,090 | ₩12,677 | +0.85% | 80.2만 |
|---|
| 2026.06.12 | ₩12,931 | ₩12,944 | ₩12,450 | ₩12,477 | -3.51% | 48.8만 |
|---|
| 2026.06.11 | ₩12,450 | ₩13,044 | ₩12,304 | ₩12,904 | +3.64% | 56.4만 |
|---|
| 2026.06.10 | ₩12,464 | ₩12,637 | ₩12,250 | ₩12,437 | -0.21% | 51.5만 |
|---|
| 2026.06.09 | ₩11,716 | ₩12,577 | ₩11,690 | ₩12,557 | +7.18% | 55.6만 |
|---|
| 2026.06.08 | ₩11,476 | ₩11,783 | ₩10,983 | ₩11,783 | +2.67% | 90.2만 |
|---|
| 2026.06.05 | ₩11,650 | ₩11,877 | ₩11,463 | ₩11,583 | -0.57% | 41.1만 |
|---|
| 2026.06.04 | ₩10,609 | ₩11,476 | ₩10,609 | ₩11,476 | +8.18% | 153.4만 |
|---|
| 2026.06.03 | ₩11,276 | ₩11,316 | ₩10,289 | ₩10,449 | -7.34% | 191.5만 |
|---|
| 2026.06.02 | ₩12,224 | ₩12,410 | ₩12,077 | ₩12,370 | +1.20% | 37만 |
|---|
| 2026.06.01 | ₩12,317 | ₩12,410 | ₩12,063 | ₩12,304 | -0.11% | 29만 |
|---|
| 2026.05.29 | ₩12,651 | ₩12,711 | ₩12,264 | ₩12,317 | -2.64% | 91만 |
|---|
| 2026.05.28 | ₩12,397 | ₩12,704 | ₩12,330 | ₩12,624 | +1.83% | 29.1만 |
|---|
| 2026.05.27 | ₩12,477 | ₩12,691 | ₩12,384 | ₩12,544 | +0.53% | 26.8만 |
|---|
| 2026.05.26 | ₩12,277 | ₩12,457 | ₩11,990 | ₩12,397 | +0.98% | 28.5만 |
|---|
| 2026.05.22 | ₩12,264 | ₩12,525 | ₩12,117 | ₩12,317 | +0.44% | 38만 |
|---|
| 2026.05.21 | ₩12,424 | ₩12,517 | ₩12,010 | ₩12,290 | -1.07% | 34.3만 |
|---|
| 2026.05.20 | ₩13,038 | ₩13,038 | ₩12,377 | ₩12,611 | -3.28% | 41.6만 |
|---|
| 2026.05.19 | ₩13,545 | ₩13,658 | ₩12,984 | ₩13,078 | -3.45% | 43.4만 |
|---|
| 2026.05.18 | ₩13,585 | ₩13,878 | ₩13,451 | ₩13,531 | -0.39% | 36.9만 |
|---|
| 2026.05.15 | ₩13,571 | ₩13,852 | ₩13,304 | ₩13,478 | -0.69% | 51.9만 |
|---|
| 2026.05.14 | ₩13,331 | ₩13,825 | ₩13,184 | ₩13,772 | +3.30% | 30.9만 |
|---|
| 2026.05.13 | ₩13,291 | ₩13,365 | ₩12,987 | ₩13,224 | -0.50% | 42.1만 |
|---|
| 2026.05.12 | ₩13,278 | ₩13,758 | ₩13,051 | ₩13,438 | +1.21% | 26.7만 |
|---|
| 2026.05.11 | ₩12,891 | ₩13,812 | ₩12,691 | ₩13,278 | +3.00% | 40.1만 |
|---|
| 2026.05.08 | ₩13,224 | ₩13,705 | ₩12,978 | ₩13,491 | +2.02% | 38.6만 |
|---|
| 2026.05.07 | ₩12,704 | ₩13,318 | ₩12,651 | ₩13,211 | +3.99% | 72.8만 |
|---|
| 2026.05.06 | ₩13,304 | ₩13,705 | ₩12,424 | ₩12,504 | -6.02% | 54.8만 |
|---|
| 2026.05.05 | ₩13,291 | ₩13,705 | ₩12,837 | ₩13,518 | +1.71% | 49.2만 |
|---|
| 2026.05.04 | ₩13,505 | ₩13,718 | ₩13,264 | ₩13,318 | -1.38% | 44.6만 |
|---|
| 2026.05.01 | ₩13,224 | ₩13,711 | ₩13,018 | ₩13,545 | +2.42% | 75.9만 |
|---|
| 2026.04.30 | ₩12,877 | ₩13,091 | ₩12,557 | ₩13,024 | +1.14% | 45.6만 |
|---|
| 2026.04.29 | ₩12,917 | ₩13,078 | ₩12,837 | ₩12,851 | -0.52% | 34.1만 |
|---|
| 2026.04.28 | ₩13,465 | ₩13,478 | ₩12,837 | ₩12,958 | -3.77% | 29.3만 |
|---|
| 2026.04.27 | ₩12,877 | ₩13,478 | ₩12,644 | ₩13,398 | +4.04% | 24.2만 |
|---|
| 2026.04.24 | ₩12,410 | ₩12,944 | ₩12,157 | ₩12,931 | +4.19% | 38.9만 |
|---|
| 2026.04.23 | ₩13,184 | ₩13,358 | ₩12,891 | ₩12,917 | -2.02% | 34.9만 |
|---|
| 2026.04.22 | ₩13,024 | ₩13,224 | ₩12,944 | ₩13,144 | +0.92% | 20.5만 |
|---|
| 2026.04.21 | ₩13,625 | ₩13,718 | ₩12,971 | ₩12,998 | -4.60% | 43.1만 |
|---|
| 2026.04.20 | ₩13,198 | ₩13,798 | ₩13,198 | ₩13,558 | +2.73% | 36만 |
|---|
| 2026.04.17 | ₩12,837 | ₩13,378 | ₩12,771 | ₩13,224 | +3.01% | 58.5만 |
|---|
| 2026.04.16 | ₩12,517 | ₩12,731 | ₩12,444 | ₩12,597 | +0.64% | 28.9만 |
|---|
| 2026.04.15 | ₩12,530 | ₩12,731 | ₩12,143 | ₩12,597 | +0.53% | 27.1만 |
|---|
| 2026.04.14 | ₩12,330 | ₩12,691 | ₩12,330 | ₩12,571 | +1.95% | 35.6만 |
|---|
| 2026.04.13 | ₩12,410 | ₩12,437 | ₩12,123 | ₩12,370 | -0.32% | 26.5만 |
|---|
| 2026.04.10 | ₩12,731 | ₩12,731 | ₩12,410 | ₩12,544 | -1.47% | 30.5만 |
|---|
| 2026.04.09 | ₩12,344 | ₩12,998 | ₩12,237 | ₩12,717 | +3.03% | 27.5만 |
|---|
| 2026.04.08 | ₩12,504 | ₩12,731 | ₩12,410 | ₩12,450 | -0.43% | 58.9만 |
|---|
| 2026.04.07 | ₩12,010 | ₩12,170 | ₩11,890 | ₩12,037 | +0.22% | 23.2만 |
|---|
| 2026.04.06 | ₩11,530 | ₩11,957 | ₩11,476 | ₩11,943 | +3.59% | 29.9만 |
|---|
| 2026.04.02 | ₩11,316 | ₩11,563 | ₩11,076 | ₩11,556 | +2.12% | 30.1만 |
|---|
| 2026.04.01 | ₩11,463 | ₩11,570 | ₩11,370 | ₩11,570 | +0.93% | 26만 |
|---|
| 2026.03.31 | ₩11,183 | ₩11,510 | ₩11,129 | ₩11,423 | +2.15% | 47만 |
|---|
| 2026.03.30 | ₩11,490 | ₩11,503 | ₩11,009 | ₩11,023 | -4.07% | 21.9만 |
|---|
| 2026.03.27 | ₩11,543 | ₩11,563 | ₩11,329 | ₩11,463 | -0.69% | 27.9만 |
|---|
| 2026.03.26 | ₩11,690 | ₩11,977 | ₩11,636 | ₩11,716 | +0.23% | 31.8만 |
|---|
| 2026.03.25 | ₩11,570 | ₩11,730 | ₩11,411 | ₩11,716 | +1.27% | 24.7만 |
|---|
| 2026.03.24 | ₩11,410 | ₩11,530 | ₩11,169 | ₩11,463 | +0.47% | 38.2만 |
|---|
| 2026.03.23 | ₩11,570 | ₩11,770 | ₩11,476 | ₩11,530 | -0.35% | 43.4만 |
|---|
| 2026.03.20 | ₩11,703 | ₩11,703 | ₩11,169 | ₩11,303 | -3.42% | 76.4만 |
|---|
| 2026.03.19 | ₩11,997 | ₩12,090 | ₩11,543 | ₩11,610 | -3.23% | 38.4만 |
|---|
| 2026.03.18 | ₩12,384 | ₩12,502 | ₩11,897 | ₩12,050 | -2.69% | 29.2만 |
|---|
| 2026.03.17 | ₩12,477 | ₩12,691 | ₩12,224 | ₩12,410 | -0.53% | 26.4만 |
|---|
| 2026.03.16 | ₩12,530 | ₩12,727 | ₩12,317 | ₩12,344 | -1.49% | 32.3만 |
|---|
| 2026.03.13 | ₩12,410 | ₩12,530 | ₩12,210 | ₩12,530 | +0.97% | 30.2만 |
|---|
| 2026.03.12 | ₩11,917 | ₩12,370 | ₩11,890 | ₩12,330 | +3.47% | 35.2만 |
|---|
| 2026.03.11 | ₩11,943 | ₩12,130 | ₩11,783 | ₩12,037 | +0.78% | 24.8만 |
|---|
| 2026.03.10 | ₩12,277 | ₩12,277 | ₩11,716 | ₩12,063 | -1.74% | 43.2만 |
|---|
| 2026.03.09 | ₩11,663 | ₩12,264 | ₩11,423 | ₩12,237 | +4.92% | 74.3만 |
|---|
| 2026.03.06 | ₩12,344 | ₩12,437 | ₩11,696 | ₩11,877 | -3.78% | 44.2만 |
|---|
| 2026.03.05 | ₩11,503 | ₩13,091 | ₩11,503 | ₩12,597 | +9.51% | 88.1만 |
|---|
| 2026.03.04 | ₩12,611 | ₩13,084 | ₩12,490 | ₩12,864 | +2.01% | 39만 |
|---|
| 2026.03.03 | ₩12,384 | ₩12,597 | ₩11,890 | ₩12,557 | +1.40% | 31.9만 |
|---|
| 2026.03.02 | ₩12,330 | ₩12,784 | ₩12,330 | ₩12,651 | +2.60% | 34.3만 |
|---|
| 2026.02.27 | ₩12,464 | ₩12,824 | ₩12,164 | ₩12,530 | +0.54% | 43만 |
|---|
| 2026.02.26 | ₩13,118 | ₩13,184 | ₩12,611 | ₩12,651 | -3.56% | 82만 |
|---|
| 2026.02.25 | ₩13,038 | ₩13,318 | ₩12,891 | ₩13,158 | +0.92% | 43.7만 |
|---|
| 2026.02.24 | ₩12,931 | ₩12,958 | ₩12,671 | ₩12,837 | -0.72% | 35.1만 |
|---|
| 2026.02.23 | ₩12,571 | ₩13,004 | ₩12,490 | ₩12,958 | +3.08% | 49.5만 |
|---|
| 2026.02.20 | ₩12,664 | ₩12,731 | ₩12,357 | ₩12,557 | -0.84% | 27.6만 |
|---|
| 2026.02.19 | ₩12,771 | ₩12,889 | ₩12,504 | ₩12,757 | -0.10% | 33.5만 |
|---|
| 2026.02.18 | ₩13,024 | ₩13,291 | ₩12,824 | ₩13,024 | 0.00% | 46만 |
|---|
| 2026.02.17 | ₩12,917 | ₩13,224 | ₩12,744 | ₩13,051 | +1.03% | 44.8만 |
|---|
| 2026.02.13 | ₩12,677 | ₩12,958 | ₩12,584 | ₩12,811 | +1.05% | 38.5만 |
|---|
| 2026.02.12 | ₩12,611 | ₩12,744 | ₩12,330 | ₩12,651 | +0.32% | 45.6만 |
|---|
| 2026.02.11 | ₩11,943 | ₩12,611 | ₩11,823 | ₩12,477 | +4.47% | 35.9만 |
|---|
| 2026.02.10 | ₩12,023 | ₩12,264 | ₩11,930 | ₩11,983 | -0.33% | 25.5만 |
|---|
| 2026.02.09 | ₩11,837 | ₩12,157 | ₩11,797 | ₩12,023 | +1.58% | 31.7만 |
|---|
| 2026.02.06 | ₩11,583 | ₩11,970 | ₩11,583 | ₩11,930 | +3.00% | 103만 |
|---|
| 2026.02.05 | ₩11,596 | ₩11,636 | ₩11,263 | ₩11,450 | -1.27% | 31만 |
|---|
| 2026.02.04 | ₩11,423 | ₩11,783 | ₩11,370 | ₩11,410 | -0.12% | 44.1만 |
|---|
| 2026.02.03 | ₩11,356 | ₩11,810 | ₩11,209 | ₩11,343 | -0.12% | 42.2만 |
|---|
| 2026.02.02 | ₩10,876 | ₩11,596 | ₩10,876 | ₩11,463 | +5.40% | 59.9만 |
|---|
| 2026.01.30 | ₩10,889 | ₩11,049 | ₩10,769 | ₩10,902 | +0.12% | 45.9만 |
|---|
| 2026.01.29 | ₩11,076 | ₩11,076 | ₩10,809 | ₩10,996 | -0.72% | 25.3만 |
|---|
| 2026.01.28 | ₩11,049 | ₩11,103 | ₩10,832 | ₩11,009 | -0.36% | 29.8만 |
|---|
| 2026.01.27 | ₩11,316 | ₩11,316 | ₩10,956 | ₩11,089 | -2.00% | 36.3만 |
|---|
| 2026.01.26 | ₩11,423 | ₩11,563 | ₩11,129 | ₩11,289 | -1.17% | 26.6만 |
|---|
| 2026.01.23 | ₩11,450 | ₩11,483 | ₩11,209 | ₩11,423 | -0.23% | 36.8만 |
|---|
| 2026.01.22 | ₩11,383 | ₩11,730 | ₩11,383 | ₩11,516 | +1.17% | 30.3만 |
|---|
| 2026.01.21 | ₩11,196 | ₩11,396 | ₩11,149 | ₩11,396 | +1.79% | 41.1만 |
|---|
| 2026.01.20 | ₩11,329 | ₩11,530 | ₩10,969 | ₩11,076 | -2.24% | 39.3만 |
|---|
| 2026.01.16 | ₩11,770 | ₩11,770 | ₩11,443 | ₩11,476 | -2.49% | 45.3만 |
|---|
| 2026.01.15 | ₩11,650 | ₩11,930 | ₩11,436 | ₩11,877 | +1.95% | 27.9만 |
|---|
| 2026.01.14 | ₩11,743 | ₩11,790 | ₩11,383 | ₩11,596 | -1.25% | 55.2만 |
|---|
| 2026.01.13 | ₩11,823 | ₩11,823 | ₩11,636 | ₩11,797 | -0.23% | 21.3만 |
|---|
| 2026.01.12 | ₩11,757 | ₩11,890 | ₩11,610 | ₩11,823 | +0.57% | 28.8만 |
|---|
| 2026.01.09 | ₩12,357 | ₩12,357 | ₩11,743 | ₩11,837 | -4.21% | 39.9만 |
|---|
| 2026.01.08 | ₩12,050 | ₩12,330 | ₩12,050 | ₩12,290 | +1.99% | 55.5만 |
|---|
| 2026.01.07 | ₩12,477 | ₩12,517 | ₩11,997 | ₩12,050 | -3.42% | 23.7만 |
|---|
| 2026.01.06 | ₩11,943 | ₩12,464 | ₩11,930 | ₩12,437 | +4.13% | 33.6만 |
|---|
| 2026.01.05 | ₩11,476 | ₩12,050 | ₩11,343 | ₩11,930 | +3.95% | 36.8만 |
|---|
| 2026.01.02 | ₩11,757 | ₩11,757 | ₩11,396 | ₩11,530 | -1.93% | 38.9만 |
|---|
| 2025.12.31 | ₩12,037 | ₩12,077 | ₩11,676 | ₩11,783 | -2.11% | 31.6만 |
|---|
| 2025.12.30 | ₩11,970 | ₩12,184 | ₩11,897 | ₩12,063 | +0.78% | 47.6만 |
|---|
| 2025.12.29 | ₩12,224 | ₩12,364 | ₩11,877 | ₩11,957 | -2.18% | 79.4만 |
|---|
| 2025.12.26 | ₩11,970 | ₩12,424 | ₩11,770 | ₩12,304 | +2.79% | 58.3만 |
|---|
| 2025.12.24 | ₩11,823 | ₩11,997 | ₩11,710 | ₩11,970 | +1.24% | 27.5만 |
|---|
| 2025.12.23 | ₩11,757 | ₩11,830 | ₩11,610 | ₩11,757 | 0.00% | 49.6만 |
|---|
| 2025.12.22 | ₩11,757 | ₩11,943 | ₩11,676 | ₩11,770 | +0.11% | 44.8만 |
|---|
| 2025.12.19 | ₩11,837 | ₩11,970 | ₩11,757 | ₩11,757 | -0.68% | 43.5만 |
|---|
| 2025.12.18 | ₩11,917 | ₩11,970 | ₩11,757 | ₩11,917 | 0.00% | 39.3만 |
|---|
| 2025.12.17 | ₩11,850 | ₩12,037 | ₩11,757 | ₩11,930 | +0.68% | 39.3만 |
|---|
| 2025.12.16 | ₩11,903 | ₩11,983 | ₩11,663 | ₩11,917 | +0.11% | 61만 |
|---|
| 2025.12.15 | ₩11,837 | ₩11,943 | ₩11,623 | ₩11,877 | +0.34% | 41.9만 |
|---|
| 2025.12.12 | ₩11,650 | ₩11,983 | ₩11,483 | ₩11,730 | +0.69% | 44.6만 |
|---|
| 2025.12.11 | ₩11,530 | ₩11,730 | ₩11,403 | ₩11,650 | +1.04% | 62만 |
|---|
| 2025.12.10 | ₩11,463 | ₩11,610 | ₩11,209 | ₩11,396 | -0.58% | 126.8만 |
|---|
| 2025.12.09 | ₩11,543 | ₩11,750 | ₩11,456 | ₩11,463 | -0.69% | 61.3만 |
|---|
| 2025.12.08 | ₩11,663 | ₩11,736 | ₩11,436 | ₩11,450 | -1.83% | 93.9만 |
|---|
| 2025.12.05 | ₩11,930 | ₩11,930 | ₩11,556 | ₩11,730 | -1.68% | 54.7만 |
|---|
| 2025.12.04 | ₩11,890 | ₩11,923 | ₩11,676 | ₩11,837 | -0.45% | 47.1만 |
|---|
| 2025.12.03 | ₩11,850 | ₩11,970 | ₩11,730 | ₩11,917 | +0.56% | 46.1만 |
|---|
| 2025.12.02 | ₩11,850 | ₩11,970 | ₩11,730 | ₩11,850 | 0.00% | 47.9만 |
|---|
| 2025.12.01 | ₩11,743 | ₩12,010 | ₩11,610 | ₩11,730 | -0.11% | 48.3만 |
|---|
| 2025.11.28 | ₩12,050 | ₩12,130 | ₩11,623 | ₩11,716 | -2.77% | 28.2만 |
|---|
| 2025.11.26 | ₩12,130 | ₩12,290 | ₩12,057 | ₩12,077 | -0.44% | 35.3만 |
|---|
| 2025.11.25 | ₩11,877 | ₩12,257 | ₩11,877 | ₩12,184 | +2.58% | 79.6만 |
|---|
| 2025.11.24 | ₩11,970 | ₩12,204 | ₩11,810 | ₩11,850 | -1.00% | 79.6만 |
|---|
| 2025.11.21 | ₩11,690 | ₩11,957 | ₩11,490 | ₩11,930 | +2.05% | 72.1만 |
|---|
| 2025.11.20 | ₩11,636 | ₩11,843 | ₩11,410 | ₩11,530 | -0.92% | 69만 |
|---|
| 2025.11.19 | ₩11,716 | ₩11,890 | ₩11,289 | ₩11,516 | -1.71% | 80.4만 |
|---|
| 2025.11.18 | ₩11,423 | ₩12,117 | ₩11,356 | ₩11,610 | +1.64% | 110.6만 |
|---|
| 2025.11.17 | ₩11,623 | ₩12,023 | ₩11,049 | ₩11,049 | -4.94% | 135.1만 |
|---|
| 2025.11.14 | ₩12,063 | ₩12,477 | ₩11,810 | ₩12,023 | -0.33% | 192.5만 |
|---|
| 2025.11.13 | ₩12,450 | ₩13,278 | ₩11,983 | ₩12,410 | -0.32% | 375.7만 |
|---|
| 2025.11.12 | ₩18,642 | ₩19,423 | ₩18,616 | ₩18,749 | +0.57% | 60.9만 |
|---|
| 2025.11.11 | ₩18,402 | ₩19,029 | ₩18,122 | ₩18,749 | +1.89% | 28.7만 |
|---|
| 2025.11.10 | ₩18,816 | ₩18,816 | ₩17,988 | ₩18,229 | -3.12% | 39.7만 |
|---|
| 2025.11.07 | ₩19,309 | ₩19,483 | ₩18,749 | ₩19,216 | -0.48% | 26.7만 |
|---|
| 2025.11.06 | ₩19,390 | ₩19,777 | ₩19,136 | ₩19,296 | -0.48% | 26만 |
|---|
| 2025.11.05 | ₩19,403 | ₩19,710 | ₩19,296 | ₩19,576 | +0.89% | 34만 |
|---|
| 2025.11.04 | ₩19,430 | ₩20,003 | ₩19,430 | ₩19,430 | 0.00% | 37.4만 |
|---|
| 2025.11.03 | ₩19,296 | ₩19,643 | ₩19,136 | ₩19,590 | +1.52% | 47.6만 |
|---|
| 2025.10.31 | ₩19,283 | ₩19,590 | ₩19,189 | ₩19,430 | +0.76% | 20.9만 |
|---|
| 2025.10.30 | ₩19,777 | ₩20,137 | ₩19,430 | ₩19,456 | -1.62% | 24.4만 |
|---|
| 2025.10.29 | ₩20,110 | ₩20,657 | ₩19,977 | ₩20,030 | -0.40% | 27.2만 |
|---|
| 2025.10.28 | ₩20,217 | ₩20,270 | ₩19,817 | ₩20,137 | -0.40% | 38.2만 |
|---|
| 2025.10.27 | ₩20,297 | ₩20,470 | ₩20,043 | ₩20,204 | -0.46% | 35.8만 |
|---|
| 2025.10.24 | ₩20,017 | ₩20,430 | ₩19,576 | ₩20,297 | +1.40% | 40.1만 |
|---|
| 2025.10.23 | ₩19,670 | ₩19,937 | ₩19,376 | ₩19,763 | +0.47% | 27만 |
|---|
| 2025.10.22 | ₩19,963 | ₩20,204 | ₩19,696 | ₩19,803 | -0.80% | 31.7만 |
|---|
| 2025.10.21 | ₩19,737 | ₩20,124 | ₩19,710 | ₩19,977 | +1.22% | 35.4만 |
|---|
| 2025.10.20 | ₩19,643 | ₩19,870 | ₩19,496 | ₩19,616 | -0.14% | 35.9만 |
|---|
| 2025.10.17 | ₩19,430 | ₩19,737 | ₩19,103 | ₩19,523 | +0.48% | 32.3만 |
|---|
| 2025.10.16 | ₩19,390 | ₩19,723 | ₩19,330 | ₩19,470 | +0.41% | 25.9만 |
|---|
| 2025.10.15 | ₩19,229 | ₩19,550 | ₩18,983 | ₩19,350 | +0.62% | 24.2만 |
|---|
| 2025.10.14 | ₩18,375 | ₩19,123 | ₩18,122 | ₩19,069 | +3.78% | 35.4만 |
|---|
| 2025.10.13 | ₩18,816 | ₩19,116 | ₩18,582 | ₩18,856 | +0.21% | 30.6만 |
|---|
| 2025.10.10 | ₩19,243 | ₩19,283 | ₩18,736 | ₩18,749 | -2.57% | 25.4만 |
|---|