시장 데이터를 불러오는 중
전체 종목
인컴퍼스 헬스 과거 주가
Encompass Health Corporation Common Stock · EHC · NYSE
주요 사업 분야는 병원·요양시설 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Encompass Health Corporation Common Stock · EHC · NYSE
주요 사업 분야는 병원·요양시설 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩163,764 | ₩166,471 | ₩162,719 | ₩165,265 | +0.92% | 60.4만 |
| 2026.10.08 | ₩163,951 | ₩165,613 | ₩163,402 | ₩164,206 | +0.16% | 89.6만 |
| 2026.10.07 | ₩167,315 | ₩168,240 | ₩163,469 | ₩164,126 | -1.91% | 87.5만 |
| 2026.10.06 | ₩163,389 | ₩167,382 | ₩162,116 | ₩167,087 | +2.26% | 129.6만 |
| 2026.10.05 | ₩160,414 | ₩164,367 | ₩159,422 | ₩162,102 | +1.05% | 106.2만 |
| 2026.10.02 | ₩159,757 | ₩161,995 | ₩158,645 | ₩160,534 | +0.49% | 111.5만 |
| 2026.10.01 | ₩162,317 | ₩164,729 | ₩159,476 | ₩159,543 | -1.71% | 99.6만 |
| 2026.09.30 | ₩165,452 | ₩165,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,799 |
| -1.60% |
| 89.8만 |
| 2026.09.29 | ₩165,064 | ₩166,417 | ₩162,906 | ₩165,573 | +0.31% | 87.4만 |
|---|
| 2026.09.28 | ₩165,345 | ₩167,878 | ₩164,997 | ₩166,189 | +0.51% | 99.1만 |
|---|
| 2026.09.25 | ₩163,228 | ₩166,846 | ₩163,107 | ₩165,452 | +1.36% | 122.3만 |
|---|
| 2026.09.24 | ₩164,635 | ₩166,886 | ₩162,638 | ₩163,496 | -0.69% | 85만 |
|---|
| 2026.09.23 | ₩164,461 | ₩167,288 | ₩163,362 | ₩163,764 | -0.42% | 95.4만 |
|---|
| 2026.09.22 | ₩163,563 | ₩167,610 | ₩160,106 | ₩164,501 | +0.57% | 113.8만 |
|---|
| 2026.09.21 | ₩163,134 | ₩165,720 | ₩160,896 | ₩162,893 | -0.15% | 80.2만 |
|---|
| 2026.09.18 | ₩165,198 | ₩165,412 | ₩162,035 | ₩163,147 | -1.24% | 144만 |
|---|
| 2026.09.17 | ₩166,270 | ₩166,685 | ₩164,474 | ₩165,010 | -0.76% | 75.2만 |
|---|
| 2026.09.16 | ₩163,335 | ₩167,208 | ₩162,692 | ₩166,042 | +1.66% | 87.9만 |
|---|
| 2026.09.15 | ₩163,335 | ₩164,796 | ₩160,400 | ₩163,482 | +0.09% | 79.2만 |
|---|
| 2026.09.14 | ₩164,889 | ₩166,109 | ₩164,126 | ₩164,193 | -0.42% | 74.8만 |
|---|
| 2026.09.11 | ₩163,509 | ₩164,286 | ₩161,727 | ₩163,094 | -0.25% | 64.9만 |
|---|
| 2026.09.10 | ₩164,139 | ₩166,497 | ₩161,365 | ₩162,196 | -1.18% | 71.1만 |
|---|
| 2026.09.09 | ₩160,802 | ₩162,987 | ₩159,462 | ₩162,839 | +1.27% | 62.1만 |
|---|
| 2026.09.08 | ₩161,714 | ₩163,523 | ₩160,816 | ₩161,432 | -0.17% | 80.5만 |
|---|
| 2026.09.04 | ₩162,853 | ₩164,313 | ₩162,853 | ₩163,201 | +0.21% | 51.8만 |
|---|
| 2026.09.03 | ₩163,469 | ₩165,023 | ₩162,223 | ₩164,273 | +0.49% | 76만 |
|---|
| 2026.09.02 | ₩163,308 | ₩164,541 | ₩161,647 | ₩162,384 | -0.57% | 65.1만 |
|---|
| 2026.09.01 | ₩162,598 | ₩164,273 | ₩160,977 | ₩163,549 | +0.59% | 103.5만 |
|---|
| 2026.08.31 | ₩161,392 | ₩163,670 | ₩159,596 | ₩161,084 | -0.19% | 72.1만 |
|---|
| 2026.08.28 | ₩161,379 | ₩163,027 | ₩159,449 | ₩161,941 | +0.35% | 88.8만 |
|---|
| 2026.08.27 | ₩160,883 | ₩161,995 | ₩159,154 | ₩160,226 | -0.41% | 85.8만 |
|---|
| 2026.08.26 | ₩161,057 | ₩163,523 | ₩159,543 | ₩161,848 | +0.49% | 167.9만 |
|---|
| 2026.08.25 | ₩161,660 | ₩162,303 | ₩159,891 | ₩160,990 | -0.41% | 52.4만 |
|---|
| 2026.08.24 | ₩161,754 | ₩163,911 | ₩161,178 | ₩162,035 | +0.17% | 69만 |
|---|
| 2026.08.21 | ₩162,049 | ₩163,911 | ₩160,936 | ₩161,218 | -0.51% | 69.1만 |
|---|
| 2026.08.20 | ₩162,129 | ₩165,064 | ₩161,513 | ₩162,022 | -0.07% | 76.6만 |
|---|
| 2026.08.19 | ₩164,327 | ₩165,211 | ₩162,236 | ₩163,134 | -0.73% | 82.6만 |
|---|
| 2026.08.18 | ₩165,425 | ₩166,095 | ₩163,201 | ₩163,616 | -1.09% | 108.8만 |
|---|
| 2026.08.17 | ₩164,260 | ₩165,559 | ₩163,268 | ₩163,469 | -0.48% | 87.7만 |
|---|
| 2026.08.14 | ₩165,533 | ₩166,069 | ₩164,179 | ₩165,613 | +0.05% | 63.4만 |
|---|
| 2026.08.13 | ₩168,709 | ₩168,977 | ₩165,104 | ₩165,559 | -1.87% | 54.9만 |
|---|
| 2026.08.12 | ₩166,162 | ₩167,945 | ₩163,549 | ₩167,275 | +0.67% | 114.7만 |
|---|
| 2026.08.11 | ₩168,039 | ₩170,853 | ₩166,310 | ₩167,972 | -0.04% | 126.9만 |
|---|
| 2026.08.10 | ₩166,457 | ₩169,700 | ₩166,162 | ₩168,588 | +1.28% | 137.6만 |
|---|
| 2026.08.07 | ₩166,162 | ₩169,821 | ₩165,533 | ₩167,811 | +0.99% | 95.5만 |
|---|
| 2026.08.06 | ₩167,248 | ₩170,183 | ₩159,945 | ₩167,261 | +0.01% | 208.4만 |
|---|
| 2026.08.05 | ₩148,863 | ₩149,707 | ₩146,370 | ₩148,608 | -0.17% | 130.6만 |
|---|
| 2026.08.04 | ₩149,077 | ₩149,077 | ₩146,491 | ₩148,072 | -0.67% | 109.5만 |
|---|
| 2026.08.03 | ₩150,323 | ₩152,856 | ₩149,064 | ₩150,712 | +0.26% | 113.7만 |
|---|
| 2026.07.31 | ₩147,255 | ₩149,506 | ₩146,116 | ₩148,836 | +1.07% | 50.4만 |
|---|
| 2026.07.30 | ₩150,511 | ₩152,106 | ₩147,630 | ₩148,595 | -1.27% | 51.8만 |
|---|
| 2026.07.29 | ₩155,322 | ₩155,603 | ₩152,159 | ₩152,494 | -1.82% | 75.9만 |
|---|
| 2026.07.28 | ₩154,330 | ₩157,010 | ₩154,116 | ₩155,483 | +0.75% | 86.6만 |
|---|
| 2026.07.27 | ₩151,878 | ₩154,826 | ₩151,275 | ₩152,601 | +0.48% | 41.9만 |
|---|
| 2026.07.24 | ₩154,102 | ₩155,523 | ₩150,484 | ₩151,275 | -1.83% | 81.7만 |
|---|
| 2026.07.23 | ₩147,550 | ₩149,372 | ₩146,719 | ₩148,823 | +0.86% | 42.3만 |
|---|
| 2026.07.22 | ₩150,417 | ₩151,998 | ₩147,710 | ₩148,769 | -1.10% | 71.6만 |
|---|
| 2026.07.21 | ₩149,573 | ₩151,074 | ₩148,890 | ₩150,216 | +0.43% | 106.7만 |
|---|
| 2026.07.20 | ₩150,364 | ₩151,382 | ₩149,211 | ₩150,752 | +0.26% | 79.7만 |
|---|
| 2026.07.17 | ₩150,967 | ₩153,352 | ₩149,251 | ₩150,364 | -0.40% | 118.8만 |
|---|
| 2026.07.16 | ₩148,059 | ₩151,235 | ₩145,781 | ₩150,739 | +1.81% | 89.2만 |
|---|
| 2026.07.15 | ₩144,401 | ₩147,764 | ₩143,516 | ₩147,241 | +1.97% | 81.1만 |
|---|
| 2026.07.14 | ₩143,824 | ₩146,397 | ₩142,149 | ₩145,700 | +1.30% | 134.9만 |
|---|
| 2026.07.13 | ₩148,407 | ₩149,238 | ₩147,040 | ₩147,456 | -0.64% | 93.7만 |
|---|
| 2026.07.10 | ₩149,399 | ₩150,096 | ₩145,580 | ₩147,617 | -1.19% | 107만 |
|---|
| 2026.07.09 | ₩146,250 | ₩148,823 | ₩142,605 | ₩148,769 | +1.72% | 84.4만 |
|---|
| 2026.07.08 | ₩147,402 | ₩148,166 | ₩145,164 | ₩147,737 | +0.23% | 115.5만 |
|---|
| 2026.07.07 | ₩146,049 | ₩149,131 | ₩145,633 | ₩148,367 | +1.59% | 106.1만 |
|---|
| 2026.07.06 | ₩142,659 | ₩144,360 | ₩140,541 | ₩143,369 | +0.50% | 123.6만 |
|---|
| 2026.07.02 | ₩137,030 | ₩142,886 | ₩136,910 | ₩142,659 | +4.11% | 113.4만 |
|---|
| 2026.07.01 | ₩135,771 | ₩137,513 | ₩135,074 | ₩135,865 | +0.07% | 113만 |
|---|
| 2026.06.30 | ₩134,980 | ₩136,454 | ₩134,257 | ₩135,449 | +0.35% | 65.6만 |
|---|
| 2026.06.29 | ₩135,489 | ₩136,481 | ₩132,957 | ₩135,208 | -0.21% | 90.6만 |
|---|
| 2026.06.26 | ₩134,270 | ₩136,079 | ₩132,635 | ₩135,784 | +1.13% | 245.9만 |
|---|
| 2026.06.25 | ₩136,762 | ₩139,724 | ₩132,461 | ₩133,627 | -2.29% | 221.8만 |
|---|
| 2026.06.24 | ₩134,913 | ₩139,067 | ₩133,560 | ₩137,017 | +1.56% | 193.9만 |
|---|
| 2026.06.23 | ₩133,667 | ₩135,985 | ₩132,689 | ₩133,868 | +0.15% | 136.9만 |
|---|
| 2026.06.22 | ₩131,081 | ₩133,372 | ₩130,237 | ₩132,233 | +0.88% | 112.9만 |
|---|
| 2026.06.18 | ₩130,464 | ₩132,086 | ₩129,794 | ₩131,362 | +0.69% | 164.4만 |
|---|
| 2026.06.17 | ₩132,474 | ₩133,265 | ₩129,218 | ₩131,175 | -0.98% | 83.6만 |
|---|
| 2026.06.16 | ₩133,989 | ₩134,860 | ₩133,265 | ₩133,788 | -0.15% | 112.6만 |
|---|
| 2026.06.15 | ₩136,133 | ₩136,628 | ₩131,751 | ₩133,144 | -2.20% | 101.6만 |
|---|
| 2026.06.12 | ₩137,915 | ₩139,777 | ₩135,034 | ₩135,972 | -1.41% | 88.2만 |
|---|
| 2026.06.11 | ₩138,759 | ₩139,938 | ₩136,789 | ₩137,191 | -1.13% | 76.9만 |
|---|
| 2026.06.10 | ₩139,858 | ₩141,051 | ₩135,932 | ₩138,491 | -0.98% | 74.6만 |
|---|
| 2026.06.09 | ₩137,432 | ₩140,179 | ₩137,030 | ₩139,617 | +1.59% | 78.2만 |
|---|
| 2026.06.08 | ₩138,143 | ₩139,174 | ₩135,409 | ₩135,489 | -1.92% | 73.5만 |
|---|
| 2026.06.05 | ₩135,798 | ₩140,407 | ₩135,623 | ₩139,375 | +2.63% | 68.4만 |
|---|
| 2026.06.04 | ₩140,019 | ₩141,439 | ₩133,707 | ₩133,788 | -4.45% | 113.6만 |
|---|
| 2026.06.03 | ₩136,039 | ₩138,705 | ₩136,039 | ₩138,250 | +1.63% | 70만 |
|---|
| 2026.06.02 | ₩137,352 | ₩138,236 | ₩135,784 | ₩136,079 | -0.93% | 73.1만 |
|---|
| 2026.06.01 | ₩140,461 | ₩141,801 | ₩137,379 | ₩137,660 | -1.99% | 87.4만 |
|---|
| 2026.05.29 | ₩140,970 | ₩143,275 | ₩140,890 | ₩141,841 | +0.62% | 85.5만 |
|---|
| 2026.05.28 | ₩139,630 | ₩141,466 | ₩138,357 | ₩141,185 | +1.11% | 68.9만 |
|---|
| 2026.05.27 | ₩141,265 | ₩142,699 | ₩139,630 | ₩139,751 | -1.07% | 58.4만 |
|---|
| 2026.05.26 | ₩139,992 | ₩141,493 | ₩138,839 | ₩140,582 | +0.42% | 57.7만 |
|---|
| 2026.05.22 | ₩141,091 | ₩142,578 | ₩140,179 | ₩140,648 | -0.31% | 66.8만 |
|---|
| 2026.05.21 | ₩139,898 | ₩141,359 | ₩135,543 | ₩139,965 | +0.05% | 58.6만 |
|---|
| 2026.05.20 | ₩140,662 | ₩143,195 | ₩139,349 | ₩142,029 | +0.97% | 64.2만 |
|---|
| 2026.05.19 | ₩142,458 | ₩142,498 | ₩136,535 | ₩140,380 | -1.46% | 69.6만 |
|---|
| 2026.05.18 | ₩143,047 | ₩145,138 | ₩141,546 | ₩142,176 | -0.61% | 113.3만 |
|---|
| 2026.05.15 | ₩145,178 | ₩145,178 | ₩142,471 | ₩142,900 | -1.57% | 70.9만 |
|---|
| 2026.05.14 | ₩144,414 | ₩146,062 | ₩143,128 | ₩143,784 | -0.44% | 92.8만 |
|---|
| 2026.05.13 | ₩144,133 | ₩147,255 | ₩143,664 | ₩144,039 | -0.07% | 75.8만 |
|---|
| 2026.05.12 | ₩141,292 | ₩147,067 | ₩139,737 | ₩144,829 | +2.50% | 106.9만 |
|---|
| 2026.05.11 | ₩142,230 | ₩143,114 | ₩139,054 | ₩140,461 | -1.24% | 57.7만 |
|---|
| 2026.05.08 | ₩144,320 | ₩145,580 | ₩141,868 | ₩142,176 | -1.49% | 96.8만 |
|---|
| 2026.05.07 | ₩140,809 | ₩144,173 | ₩140,769 | ₩143,583 | +1.97% | 132.9만 |
|---|
| 2026.05.06 | ₩141,935 | ₩144,588 | ₩140,702 | ₩140,716 | -0.86% | 104.7만 |
|---|
| 2026.05.05 | ₩142,685 | ₩142,953 | ₩138,558 | ₩140,917 | -1.24% | 107.4만 |
|---|
| 2026.05.04 | ₩143,020 | ₩146,411 | ₩142,618 | ₩142,900 | -0.08% | 121.2만 |
|---|
| 2026.05.01 | ₩135,865 | ₩146,491 | ₩135,851 | ₩144,025 | +6.01% | 173.8만 |
|---|
| 2026.04.30 | ₩136,588 | ₩137,808 | ₩131,697 | ₩134,002 | -1.89% | 215.1만 |
|---|
| 2026.04.29 | ₩135,221 | ₩137,834 | ₩135,208 | ₩137,499 | +1.68% | 138.5만 |
|---|
| 2026.04.28 | ₩136,602 | ₩138,022 | ₩135,221 | ₩136,267 | -0.25% | 91.6만 |
|---|
| 2026.04.27 | ₩136,106 | ₩138,277 | ₩135,034 | ₩135,235 | -0.64% | 63.7만 |
|---|
| 2026.04.24 | ₩135,905 | ₩136,883 | ₩132,568 | ₩136,655 | +0.55% | 102.6만 |
|---|
| 2026.04.23 | ₩137,298 | ₩137,633 | ₩135,422 | ₩136,494 | -0.59% | 67만 |
|---|
| 2026.04.22 | ₩138,531 | ₩140,193 | ₩136,709 | ₩136,910 | -1.17% | 87.4만 |
|---|
| 2026.04.21 | ₩142,819 | ₩143,583 | ₩137,674 | ₩137,714 | -3.57% | 79만 |
|---|
| 2026.04.20 | ₩142,431 | ₩143,516 | ₩142,203 | ₩142,404 | -0.02% | 60.7만 |
|---|
| 2026.04.17 | ₩141,761 | ₩144,039 | ₩141,627 | ₩142,565 | +0.57% | 71.5만 |
|---|
| 2026.04.16 | ₩141,037 | ₩143,208 | ₩141,037 | ₩141,359 | +0.23% | 77.3만 |
|---|
| 2026.04.15 | ₩142,484 | ₩144,347 | ₩140,005 | ₩141,024 | -1.03% | 87.4만 |
|---|
| 2026.04.14 | ₩143,208 | ₩145,553 | ₩142,592 | ₩142,980 | -0.16% | 71.9만 |
|---|
| 2026.04.13 | ₩143,583 | ₩144,816 | ₩142,793 | ₩144,133 | +0.38% | 98.8만 |
|---|
| 2026.04.10 | ₩144,883 | ₩145,365 | ₩142,565 | ₩143,717 | -0.80% | 79.6만 |
|---|
| 2026.04.09 | ₩142,364 | ₩146,531 | ₩142,364 | ₩145,164 | +1.97% | 95.3만 |
|---|
| 2026.04.08 | ₩142,243 | ₩146,009 | ₩142,243 | ₩143,128 | +0.62% | 158.9만 |
|---|
| 2026.04.07 | ₩141,520 | ₩143,838 | ₩140,890 | ₩141,600 | +0.06% | 147.8만 |
|---|
| 2026.04.06 | ₩136,789 | ₩141,600 | ₩135,744 | ₩140,903 | +3.01% | 199.2만 |
|---|
| 2026.04.02 | ₩129,312 | ₩130,826 | ₩128,093 | ₩130,505 | +0.92% | 80.4만 |
|---|
| 2026.04.01 | ₩129,392 | ₩131,094 | ₩128,990 | ₩130,491 | +0.85% | 80.6만 |
|---|
| 2026.03.31 | ₩130,907 | ₩133,560 | ₩127,275 | ₩129,620 | -0.98% | 94.2만 |
|---|
| 2026.03.30 | ₩131,429 | ₩132,233 | ₩130,089 | ₩130,679 | -0.57% | 86.7만 |
|---|
| 2026.03.27 | ₩130,652 | ₩132,729 | ₩130,062 | ₩130,746 | +0.07% | 77.6만 |
|---|
| 2026.03.26 | ₩132,046 | ₩133,855 | ₩130,719 | ₩130,974 | -0.81% | 62.8만 |
|---|
| 2026.03.25 | ₩131,456 | ₩133,185 | ₩130,545 | ₩132,421 | +0.73% | 66.6만 |
|---|
| 2026.03.24 | ₩130,022 | ₩132,273 | ₩129,406 | ₩130,639 | +0.47% | 83.4만 |
|---|
| 2026.03.23 | ₩131,054 | ₩132,434 | ₩129,433 | ₩130,679 | -0.29% | 77.3만 |
|---|
| 2026.03.20 | ₩130,263 | ₩131,054 | ₩128,200 | ₩128,454 | -1.39% | 151.4만 |
|---|
| 2026.03.19 | ₩133,426 | ₩134,806 | ₩129,647 | ₩131,175 | -1.69% | 71.4만 |
|---|
| 2026.03.18 | ₩135,382 | ₩136,374 | ₩132,917 | ₩133,573 | -1.34% | 71.1만 |
|---|
| 2026.03.17 | ₩137,044 | ₩138,772 | ₩133,747 | ₩136,106 | -0.68% | 99.2만 |
|---|
| 2026.03.16 | ₩135,422 | ₩138,183 | ₩134,819 | ₩135,918 | +0.37% | 87만 |
|---|
| 2026.03.13 | ₩136,414 | ₩137,526 | ₩132,448 | ₩134,498 | -1.40% | 88.7만 |
|---|
| 2026.03.12 | ₩134,149 | ₩137,861 | ₩133,613 | ₩134,404 | +0.19% | 99.1만 |
|---|
| 2026.03.11 | ₩142,994 | ₩142,994 | ₩134,230 | ₩134,846 | -5.70% | 113.1만 |
|---|
| 2026.03.10 | ₩145,030 | ₩146,813 | ₩142,699 | ₩143,235 | -1.24% | 123.1만 |
|---|
| 2026.03.09 | ₩142,230 | ₩145,767 | ₩139,992 | ₩145,553 | +2.34% | 110.9만 |
|---|
| 2026.03.06 | ₩143,637 | ₩143,637 | ₩140,555 | ₩143,315 | -0.22% | 108.1만 |
|---|
| 2026.03.05 | ₩144,079 | ₩145,071 | ₩142,739 | ₩144,226 | +0.10% | 66.2만 |
|---|
| 2026.03.04 | ₩144,280 | ₩147,027 | ₩143,731 | ₩145,995 | +1.19% | 83.9만 |
|---|
| 2026.03.03 | ₩142,833 | ₩146,009 | ₩140,716 | ₩144,736 | +1.33% | 108.3만 |
|---|
| 2026.03.02 | ₩143,288 | ₩145,298 | ₩143,141 | ₩144,803 | +1.06% | 57.4만 |
|---|
| 2026.02.27 | ₩142,953 | ₩145,017 | ₩141,855 | ₩144,561 | +1.12% | 85.2만 |
|---|
| 2026.02.26 | ₩142,123 | ₩144,977 | ₩141,104 | ₩143,650 | +1.07% | 99.6만 |
|---|
| 2026.02.25 | ₩140,716 | ₩142,873 | ₩139,014 | ₩142,216 | +1.07% | 92.8만 |
|---|
| 2026.02.24 | ₩142,283 | ₩142,659 | ₩139,282 | ₩140,488 | -1.26% | 97.7만 |
|---|
| 2026.02.23 | ₩141,962 | ₩142,270 | ₩139,067 | ₩142,243 | +0.20% | 99.9만 |
|---|
| 2026.02.20 | ₩144,722 | ₩145,379 | ₩141,948 | ₩142,779 | -1.34% | 78.1만 |
|---|
| 2026.02.19 | ₩146,143 | ₩146,384 | ₩143,047 | ₩143,583 | -1.75% | 88.3만 |
|---|
| 2026.02.18 | ₩147,094 | ₩147,791 | ₩144,789 | ₩146,169 | -0.63% | 86.8만 |
|---|
| 2026.02.17 | ₩148,568 | ₩151,395 | ₩146,518 | ₩146,786 | -1.20% | 162.2만 |
|---|
| 2026.02.13 | ₩150,364 | ₩151,369 | ₩146,183 | ₩147,590 | -1.84% | 139.4만 |
|---|
| 2026.02.12 | ₩152,146 | ₩154,384 | ₩148,702 | ₩150,163 | -1.30% | 218.8만 |
|---|
| 2026.02.11 | ₩144,307 | ₩152,628 | ₩144,079 | ₩151,998 | +5.33% | 274.5만 |
|---|
| 2026.02.10 | ₩142,953 | ₩147,389 | ₩141,908 | ₩146,062 | +2.17% | 186.1만 |
|---|
| 2026.02.09 | ₩141,466 | ₩145,647 | ₩141,305 | ₩142,257 | +0.56% | 220.7만 |
|---|
| 2026.02.06 | ₩154,102 | ₩155,054 | ₩139,818 | ₩141,225 | -8.36% | 288.2만 |
|---|
| 2026.02.05 | ₩129,593 | ₩134,176 | ₩127,865 | ₩133,412 | +2.95% | 286.9만 |
|---|
| 2026.02.04 | ₩125,788 | ₩131,751 | ₩125,506 | ₩128,186 | +1.91% | 223.3만 |
|---|
| 2026.02.03 | ₩125,640 | ₩126,927 | ₩124,314 | ₩126,444 | +0.64% | 137.9만 |
|---|
| 2026.02.02 | ₩126,551 | ₩128,361 | ₩125,305 | ₩125,734 | -0.65% | 117만 |
|---|
| 2026.01.30 | ₩126,149 | ₩127,302 | ₩125,118 | ₩126,672 | +0.41% | 103.7만 |
|---|
| 2026.01.29 | ₩128,387 | ₩129,004 | ₩125,707 | ₩126,739 | -1.28% | 84.8만 |
|---|
| 2026.01.28 | ₩126,712 | ₩128,320 | ₩125,814 | ₩128,240 | +1.21% | 123.1만 |
|---|
| 2026.01.27 | ₩130,840 | ₩131,282 | ₩126,712 | ₩126,927 | -2.99% | 142.1만 |
|---|
| 2026.01.26 | ₩131,885 | ₩132,662 | ₩129,687 | ₩130,170 | -1.30% | 154.8만 |
|---|
| 2026.01.23 | ₩132,206 | ₩133,104 | ₩131,041 | ₩131,858 | -0.26% | 116.7만 |
|---|
| 2026.01.22 | ₩132,930 | ₩134,565 | ₩131,938 | ₩133,158 | +0.17% | 107.5만 |
|---|
| 2026.01.21 | ₩133,064 | ₩134,243 | ₩132,595 | ₩133,211 | +0.11% | 104.7만 |
|---|
| 2026.01.20 | ₩133,868 | ₩135,275 | ₩132,206 | ₩132,434 | -1.07% | 101.4만 |
|---|
| 2026.01.16 | ₩136,628 | ₩136,990 | ₩134,096 | ₩134,672 | -1.43% | 117.7만 |
|---|
| 2026.01.15 | ₩134,980 | ₩138,732 | ₩134,270 | ₩137,754 | +2.05% | 111.9만 |
|---|
| 2026.01.14 | ₩134,283 | ₩134,484 | ₩132,488 | ₩134,297 | +0.01% | 144.9만 |
|---|
| 2026.01.13 | ₩137,352 | ₩137,566 | ₩131,644 | ₩134,404 | -2.15% | 254.8만 |
|---|
| 2026.01.12 | ₩137,928 | ₩138,451 | ₩136,883 | ₩137,700 | -0.17% | 106.1만 |
|---|
| 2026.01.09 | ₩141,211 | ₩141,332 | ₩137,808 | ₩137,928 | -2.32% | 143.8만 |
|---|
| 2026.01.08 | ₩142,940 | ₩143,369 | ₩140,541 | ₩140,689 | -1.57% | 82.5만 |
|---|
| 2026.01.07 | ₩145,004 | ₩145,004 | ₩141,680 | ₩142,538 | -1.70% | 83.6만 |
|---|
| 2026.01.06 | ₩144,119 | ₩145,352 | ₩142,953 | ₩144,414 | +0.20% | 75.5만 |
|---|
| 2026.01.05 | ₩142,109 | ₩144,977 | ₩141,881 | ₩144,347 | +1.57% | 83.8만 |
|---|
| 2026.01.02 | ₩141,694 | ₩142,645 | ₩138,799 | ₩142,538 | +0.60% | 118.9만 |
|---|
| 2025.12.31 | ₩143,824 | ₩144,427 | ₩142,096 | ₩142,230 | -1.11% | 87.3만 |
|---|
| 2025.12.30 | ₩144,079 | ₩145,365 | ₩143,382 | ₩144,280 | +0.14% | 64.1만 |
|---|
| 2025.12.29 | ₩144,588 | ₩145,473 | ₩143,543 | ₩144,669 | +0.06% | 98.3만 |
|---|
| 2025.12.26 | ₩143,798 | ₩144,937 | ₩143,436 | ₩144,079 | +0.20% | 64만 |
|---|
| 2025.12.24 | ₩143,690 | ₩143,999 | ₩142,551 | ₩143,530 | -0.11% | 45.4만 |
|---|
| 2025.12.23 | ₩143,570 | ₩144,307 | ₩142,002 | ₩143,690 | +0.08% | 88.6만 |
|---|
| 2025.12.22 | ₩142,431 | ₩143,958 | ₩141,908 | ₩143,503 | +0.75% | 98.9만 |
|---|
| 2025.12.19 | ₩144,293 | ₩145,057 | ₩142,203 | ₩142,565 | -1.20% | 194.2만 |
|---|
| 2025.12.18 | ₩145,700 | ₩146,116 | ₩142,498 | ₩144,079 | -1.11% | 132.8만 |
|---|
| 2025.12.17 | ₩144,427 | ₩146,116 | ₩143,248 | ₩145,767 | +0.93% | 83.5만 |
|---|
| 2025.12.16 | ₩144,575 | ₩145,379 | ₩142,444 | ₩144,736 | +0.11% | 134.9만 |
|---|
| 2025.12.15 | ₩143,731 | ₩144,950 | ₩142,739 | ₩144,173 | +0.31% | 126.8만 |
|---|
| 2025.12.12 | ₩143,771 | ₩144,762 | ₩142,632 | ₩143,382 | -0.27% | 126.3만 |
|---|
| 2025.12.11 | ₩143,181 | ₩143,556 | ₩141,721 | ₩143,181 | 0.00% | 128.1만 |
|---|
| 2025.12.10 | ₩145,392 | ₩146,183 | ₩141,654 | ₩142,578 | -1.94% | 179.7만 |
|---|
| 2025.12.09 | ₩150,082 | ₩150,725 | ₩144,468 | ₩144,776 | -3.54% | 120.8만 |
|---|
| 2025.12.08 | ₩150,699 | ₩151,704 | ₩149,680 | ₩149,962 | -0.49% | 79.7만 |
|---|
| 2025.12.05 | ₩151,784 | ₩152,762 | ₩150,297 | ₩150,752 | -0.68% | 73.3만 |
|---|
| 2025.12.04 | ₩151,020 | ₩152,910 | ₩150,029 | ₩151,449 | +0.28% | 72.1만 |
|---|
| 2025.12.03 | ₩153,084 | ₩154,276 | ₩150,484 | ₩151,476 | -1.05% | 79.8만 |
|---|
| 2025.12.02 | ₩154,625 | ₩154,625 | ₩152,039 | ₩152,575 | -1.33% | 77.9만 |
|---|
| 2025.12.01 | ₩155,322 | ₩156,193 | ₩153,580 | ₩153,700 | -1.04% | 75.3만 |
|---|
| 2025.11.28 | ₩155,617 | ₩156,541 | ₩154,772 | ₩155,737 | +0.08% | 26.8만 |
|---|
| 2025.11.26 | ₩156,072 | ₩157,452 | ₩155,751 | ₩155,777 | -0.19% | 52만 |
|---|
| 2025.11.25 | ₩152,829 | ₩156,488 | ₩152,159 | ₩155,697 | +1.88% | 56.2만 |
|---|
| 2025.11.24 | ₩153,941 | ₩154,719 | ₩150,752 | ₩151,596 | -1.52% | 71.4만 |
|---|
| 2025.11.21 | ₩152,494 | ₩155,255 | ₩151,744 | ₩153,231 | +0.48% | 71.9만 |
|---|
| 2025.11.20 | ₩150,551 | ₩151,931 | ₩149,868 | ₩151,141 | +0.39% | 69.4만 |
|---|
| 2025.11.19 | ₩151,409 | ₩151,409 | ₩148,327 | ₩149,975 | -0.95% | 61.5만 |
|---|
| 2025.11.18 | ₩149,935 | ₩151,610 | ₩149,935 | ₩150,980 | +0.70% | 60.2만 |
|---|
| 2025.11.17 | ₩151,784 | ₩153,338 | ₩149,560 | ₩150,082 | -1.12% | 74.3만 |
|---|
| 2025.11.14 | ₩153,392 | ₩155,590 | ₩151,972 | ₩152,039 | -0.88% | 59.9만 |
|---|
| 2025.11.13 | ₩153,673 | ₩154,598 | ₩152,601 | ₩153,137 | -0.35% | 51.7만 |
|---|
| 2025.11.12 | ₩154,853 | ₩157,064 | ₩153,794 | ₩153,834 | -0.66% | 67.1만 |
|---|
| 2025.11.11 | ₩154,960 | ₩155,858 | ₩153,151 | ₩154,906 | -0.03% | 72.1만 |
|---|
| 2025.11.10 | ₩152,240 | ₩154,853 | ₩149,372 | ₩154,384 | +1.41% | 85.5만 |
|---|
| 2025.11.07 | ₩154,303 | ₩155,724 | ₩153,084 | ₩154,464 | +0.10% | 63.1만 |
|---|
| 2025.11.06 | ₩154,424 | ₩155,134 | ₩152,762 | ₩154,196 | -0.15% | 59.1만 |
|---|
| 2025.11.05 | ₩156,260 | ₩159,824 | ₩152,776 | ₩154,504 | -1.12% | 111.6만 |
|---|
| 2025.11.04 | ₩156,112 | ₩157,439 | ₩154,692 | ₩156,970 | +0.55% | 131.8만 |
|---|
| 2025.11.03 | ₩151,101 | ₩155,844 | ₩149,921 | ₩155,536 | +2.94% | 133.1만 |
|---|
| 2025.10.31 | ₩156,997 | ₩156,997 | ₩151,007 | ₩152,561 | -2.83% | 205.2만 |
|---|
| 2025.10.30 | ₩151,663 | ₩164,715 | ₩144,079 | ₩156,528 | +3.21% | 331.9만 |
|---|
| 2025.10.29 | ₩168,561 | ₩171,040 | ₩167,770 | ₩168,347 | -0.13% | 107.4만 |
|---|
| 2025.10.28 | ₩170,719 | ₩170,719 | ₩167,623 | ₩169,218 | -0.88% | 65.2만 |
|---|
| 2025.10.27 | ₩169,673 | ₩170,866 | ₩168,963 | ₩170,424 | +0.44% | 58.7만 |
|---|
| 2025.10.24 | ₩170,866 | ₩171,509 | ₩167,636 | ₩169,017 | -1.08% | 55.8만 |
|---|
| 2025.10.23 | ₩169,419 | ₩170,598 | ₩168,266 | ₩169,405 | -0.01% | 59.3만 |
|---|
| 2025.10.22 | ₩168,079 | ₩169,472 | ₩167,328 | ₩169,218 | +0.68% | 65.9만 |
|---|
| 2025.10.21 | ₩167,998 | ₩167,998 | ₩166,216 | ₩167,369 | -0.37% | 60.8만 |
|---|
| 2025.10.20 | ₩167,503 | ₩168,347 | ₩166,618 | ₩167,770 | +0.16% | 40.2만 |
|---|
| 2025.10.17 | ₩165,425 | ₩167,127 | ₩165,412 | ₩166,899 | +0.89% | 59.2만 |
|---|
| 2025.10.16 | ₩165,760 | ₩166,028 | ₩163,630 | ₩164,822 | -0.57% | 59.7만 |
|---|
| 2025.10.15 | ₩165,090 | ₩166,417 | ₩164,434 | ₩165,693 | +0.37% | 54.8만 |
|---|
| 2025.10.14 | ₩162,129 | ₩164,903 | ₩155,871 | ₩164,729 | +1.60% | 68.3만 |
|---|
| 2025.10.13 | ₩164,112 | ₩164,501 | ₩162,437 | ₩162,558 | -0.95% | 46.2만 |
|---|
| 2025.10.10 | ₩165,278 | ₩165,988 | ₩163,456 | ₩163,683 | -0.96% | 71.4만 |
|---|