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 | ₩163,943 | ₩166,653 | ₩162,897 | ₩165,446 | +0.92% | 60.4만 |
| 2026.10.08 | ₩164,131 | ₩165,795 | ₩163,581 | ₩164,386 | +0.16% | 89.6만 |
| 2026.10.07 | ₩167,498 | ₩168,424 | ₩163,648 | ₩164,306 | -1.91% | 87.5만 |
| 2026.10.06 | ₩163,568 | ₩167,566 | ₩162,293 | ₩167,270 | +2.26% | 129.6만 |
| 2026.10.05 | ₩160,590 | ₩164,547 | ₩159,597 | ₩162,280 | +1.05% | 106.2만 |
| 2026.10.02 | ₩159,932 | ₩162,173 | ₩158,819 | ₩160,711 | +0.49% | 111.5만 |
| 2026.10.01 | ₩162,495 | ₩164,909 | ₩159,651 | ₩159,718 | -1.71% | 99.6만 |
| 2026.09.30 | ₩165,634 | ₩165,634 | ₩162,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,978 |
| -1.60% |
| 89.8만 |
| 2026.09.29 | ₩165,245 | ₩166,600 | ₩163,085 | ₩165,755 | +0.31% | 87.4만 |
|---|
| 2026.09.28 | ₩165,526 | ₩168,062 | ₩165,178 | ₩166,372 | +0.51% | 99.1만 |
|---|
| 2026.09.25 | ₩163,407 | ₩167,029 | ₩163,286 | ₩165,634 | +1.36% | 122.3만 |
|---|
| 2026.09.24 | ₩164,815 | ₩167,069 | ₩162,817 | ₩163,675 | -0.69% | 85만 |
|---|
| 2026.09.23 | ₩164,641 | ₩167,472 | ₩163,541 | ₩163,943 | -0.42% | 95.4만 |
|---|
| 2026.09.22 | ₩163,742 | ₩167,794 | ₩160,281 | ₩164,681 | +0.57% | 113.8만 |
|---|
| 2026.09.21 | ₩163,313 | ₩165,902 | ₩161,073 | ₩163,072 | -0.15% | 80.2만 |
|---|
| 2026.09.18 | ₩165,379 | ₩165,594 | ₩162,213 | ₩163,326 | -1.24% | 144만 |
|---|
| 2026.09.17 | ₩166,452 | ₩166,868 | ₩164,654 | ₩165,191 | -0.76% | 75.2만 |
|---|
| 2026.09.16 | ₩163,514 | ₩167,391 | ₩162,870 | ₩166,224 | +1.66% | 87.9만 |
|---|
| 2026.09.15 | ₩163,514 | ₩164,976 | ₩160,576 | ₩163,662 | +0.09% | 79.2만 |
|---|
| 2026.09.14 | ₩165,070 | ₩166,291 | ₩164,306 | ₩164,373 | -0.42% | 74.8만 |
|---|
| 2026.09.11 | ₩163,689 | ₩164,467 | ₩161,904 | ₩163,273 | -0.25% | 64.9만 |
|---|
| 2026.09.10 | ₩164,319 | ₩166,680 | ₩161,542 | ₩162,374 | -1.18% | 71.1만 |
|---|
| 2026.09.09 | ₩160,979 | ₩163,165 | ₩159,637 | ₩163,018 | +1.27% | 62.1만 |
|---|
| 2026.09.08 | ₩161,891 | ₩163,702 | ₩160,992 | ₩161,609 | -0.17% | 80.5만 |
|---|
| 2026.09.04 | ₩163,031 | ₩164,494 | ₩163,031 | ₩163,380 | +0.21% | 51.8만 |
|---|
| 2026.09.03 | ₩163,648 | ₩165,204 | ₩162,401 | ₩164,453 | +0.49% | 76만 |
|---|
| 2026.09.02 | ₩163,487 | ₩164,722 | ₩161,824 | ₩162,562 | -0.57% | 65.1만 |
|---|
| 2026.09.01 | ₩162,776 | ₩164,453 | ₩161,153 | ₩163,729 | +0.59% | 103.5만 |
|---|
| 2026.08.31 | ₩161,569 | ₩163,850 | ₩159,771 | ₩161,261 | -0.19% | 72.1만 |
|---|
| 2026.08.28 | ₩161,556 | ₩163,206 | ₩159,624 | ₩162,119 | +0.35% | 88.8만 |
|---|
| 2026.08.27 | ₩161,059 | ₩162,173 | ₩159,329 | ₩160,402 | -0.41% | 85.8만 |
|---|
| 2026.08.26 | ₩161,234 | ₩163,702 | ₩159,718 | ₩162,025 | +0.49% | 167.9만 |
|---|
| 2026.08.25 | ₩161,837 | ₩162,481 | ₩160,067 | ₩161,167 | -0.41% | 52.4만 |
|---|
| 2026.08.24 | ₩161,931 | ₩164,091 | ₩161,354 | ₩162,213 | +0.17% | 69만 |
|---|
| 2026.08.21 | ₩162,226 | ₩164,091 | ₩161,113 | ₩161,395 | -0.51% | 69.1만 |
|---|
| 2026.08.20 | ₩162,307 | ₩165,245 | ₩161,690 | ₩162,200 | -0.07% | 76.6만 |
|---|
| 2026.08.19 | ₩164,507 | ₩165,392 | ₩162,414 | ₩163,313 | -0.73% | 82.6만 |
|---|
| 2026.08.18 | ₩165,607 | ₩166,278 | ₩163,380 | ₩163,796 | -1.09% | 108.8만 |
|---|
| 2026.08.17 | ₩164,440 | ₩165,741 | ₩163,447 | ₩163,648 | -0.48% | 87.7만 |
|---|
| 2026.08.14 | ₩165,714 | ₩166,251 | ₩164,359 | ₩165,795 | +0.05% | 63.4만 |
|---|
| 2026.08.13 | ₩168,894 | ₩169,162 | ₩165,285 | ₩165,741 | -1.87% | 54.9만 |
|---|
| 2026.08.12 | ₩166,345 | ₩168,129 | ₩163,729 | ₩167,458 | +0.67% | 114.7만 |
|---|
| 2026.08.11 | ₩168,223 | ₩171,040 | ₩166,492 | ₩168,156 | -0.04% | 126.9만 |
|---|
| 2026.08.10 | ₩166,640 | ₩169,886 | ₩166,345 | ₩168,773 | +1.28% | 137.6만 |
|---|
| 2026.08.07 | ₩166,345 | ₩170,007 | ₩165,714 | ₩167,995 | +0.99% | 95.5만 |
|---|
| 2026.08.06 | ₩167,431 | ₩170,369 | ₩160,120 | ₩167,445 | +0.01% | 208.4만 |
|---|
| 2026.08.05 | ₩149,026 | ₩149,871 | ₩146,531 | ₩148,771 | -0.17% | 130.6만 |
|---|
| 2026.08.04 | ₩149,241 | ₩149,241 | ₩146,652 | ₩148,235 | -0.67% | 109.5만 |
|---|
| 2026.08.03 | ₩150,488 | ₩153,024 | ₩149,227 | ₩150,877 | +0.26% | 113.7만 |
|---|
| 2026.07.31 | ₩147,416 | ₩149,670 | ₩146,276 | ₩148,999 | +1.07% | 50.4만 |
|---|
| 2026.07.30 | ₩150,676 | ₩152,273 | ₩147,792 | ₩148,758 | -1.27% | 51.8만 |
|---|
| 2026.07.29 | ₩155,492 | ₩155,774 | ₩152,326 | ₩152,662 | -1.82% | 75.9만 |
|---|
| 2026.07.28 | ₩154,499 | ₩157,182 | ₩154,285 | ₩155,653 | +0.75% | 86.6만 |
|---|
| 2026.07.27 | ₩152,044 | ₩154,996 | ₩151,441 | ₩152,769 | +0.48% | 41.9만 |
|---|
| 2026.07.24 | ₩154,271 | ₩155,693 | ₩150,649 | ₩151,441 | -1.83% | 81.7만 |
|---|
| 2026.07.23 | ₩147,711 | ₩149,536 | ₩146,880 | ₩148,986 | +0.86% | 42.3만 |
|---|
| 2026.07.22 | ₩150,582 | ₩152,165 | ₩147,872 | ₩148,932 | -1.10% | 71.6만 |
|---|
| 2026.07.21 | ₩149,737 | ₩151,240 | ₩149,053 | ₩150,381 | +0.43% | 106.7만 |
|---|
| 2026.07.20 | ₩150,529 | ₩151,548 | ₩149,375 | ₩150,918 | +0.26% | 79.7만 |
|---|
| 2026.07.17 | ₩151,132 | ₩153,520 | ₩149,415 | ₩150,529 | -0.40% | 118.8만 |
|---|
| 2026.07.16 | ₩148,221 | ₩151,401 | ₩145,941 | ₩150,904 | +1.81% | 89.2만 |
|---|
| 2026.07.15 | ₩144,559 | ₩147,926 | ₩143,674 | ₩147,403 | +1.97% | 81.1만 |
|---|
| 2026.07.14 | ₩143,982 | ₩146,558 | ₩142,305 | ₩145,860 | +1.30% | 134.9만 |
|---|
| 2026.07.13 | ₩148,570 | ₩149,402 | ₩147,202 | ₩147,618 | -0.64% | 93.7만 |
|---|
| 2026.07.10 | ₩149,563 | ₩150,260 | ₩145,739 | ₩147,779 | -1.19% | 107만 |
|---|
| 2026.07.09 | ₩146,410 | ₩148,986 | ₩142,761 | ₩148,932 | +1.72% | 84.4만 |
|---|
| 2026.07.08 | ₩147,564 | ₩148,329 | ₩145,324 | ₩147,899 | +0.23% | 115.5만 |
|---|
| 2026.07.07 | ₩146,209 | ₩149,294 | ₩145,793 | ₩148,530 | +1.59% | 106.1만 |
|---|
| 2026.07.06 | ₩142,815 | ₩144,519 | ₩140,695 | ₩143,526 | +0.50% | 123.6만 |
|---|
| 2026.07.02 | ₩137,181 | ₩143,043 | ₩137,060 | ₩142,815 | +4.11% | 113.4만 |
|---|
| 2026.07.01 | ₩135,920 | ₩137,664 | ₩135,222 | ₩136,014 | +0.07% | 113만 |
|---|
| 2026.06.30 | ₩135,128 | ₩136,604 | ₩134,404 | ₩135,598 | +0.35% | 65.6만 |
|---|
| 2026.06.29 | ₩135,638 | ₩136,631 | ₩133,103 | ₩135,356 | -0.21% | 90.6만 |
|---|
| 2026.06.26 | ₩134,417 | ₩136,228 | ₩132,781 | ₩135,933 | +1.13% | 245.9만 |
|---|
| 2026.06.25 | ₩136,912 | ₩139,877 | ₩132,606 | ₩133,773 | -2.29% | 221.8만 |
|---|
| 2026.06.24 | ₩135,061 | ₩139,220 | ₩133,706 | ₩137,167 | +1.56% | 193.9만 |
|---|
| 2026.06.23 | ₩133,814 | ₩136,134 | ₩132,834 | ₩134,015 | +0.15% | 136.9만 |
|---|
| 2026.06.22 | ₩131,225 | ₩133,518 | ₩130,379 | ₩132,378 | +0.88% | 112.9만 |
|---|
| 2026.06.18 | ₩130,607 | ₩132,231 | ₩129,937 | ₩131,506 | +0.69% | 164.4만 |
|---|
| 2026.06.17 | ₩132,620 | ₩133,411 | ₩129,360 | ₩131,318 | -0.98% | 83.6만 |
|---|
| 2026.06.16 | ₩134,136 | ₩135,008 | ₩133,411 | ₩133,934 | -0.15% | 112.6만 |
|---|
| 2026.06.15 | ₩136,282 | ₩136,778 | ₩131,895 | ₩133,290 | -2.20% | 101.6만 |
|---|
| 2026.06.12 | ₩138,066 | ₩139,931 | ₩135,182 | ₩136,121 | -1.41% | 88.2만 |
|---|
| 2026.06.11 | ₩138,911 | ₩140,092 | ₩136,939 | ₩137,342 | -1.13% | 76.9만 |
|---|
| 2026.06.10 | ₩140,011 | ₩141,205 | ₩136,081 | ₩138,643 | -0.98% | 74.6만 |
|---|
| 2026.06.09 | ₩137,583 | ₩140,333 | ₩137,181 | ₩139,770 | +1.59% | 78.2만 |
|---|
| 2026.06.08 | ₩138,294 | ₩139,327 | ₩135,558 | ₩135,638 | -1.92% | 73.5만 |
|---|
| 2026.06.05 | ₩135,947 | ₩140,561 | ₩135,772 | ₩139,528 | +2.63% | 68.4만 |
|---|
| 2026.06.04 | ₩140,172 | ₩141,594 | ₩133,854 | ₩133,934 | -4.45% | 113.6만 |
|---|
| 2026.06.03 | ₩136,188 | ₩138,858 | ₩136,188 | ₩138,402 | +1.63% | 70만 |
|---|
| 2026.06.02 | ₩137,503 | ₩138,388 | ₩135,933 | ₩136,228 | -0.93% | 73.1만 |
|---|
| 2026.06.01 | ₩140,615 | ₩141,956 | ₩137,530 | ₩137,811 | -1.99% | 87.4만 |
|---|
| 2026.05.29 | ₩141,125 | ₩143,432 | ₩141,044 | ₩141,997 | +0.62% | 85.5만 |
|---|
| 2026.05.28 | ₩139,783 | ₩141,621 | ₩138,509 | ₩141,339 | +1.11% | 68.9만 |
|---|
| 2026.05.27 | ₩141,420 | ₩142,855 | ₩139,783 | ₩139,904 | -1.07% | 58.4만 |
|---|
| 2026.05.26 | ₩140,145 | ₩141,648 | ₩138,992 | ₩140,736 | +0.42% | 57.7만 |
|---|
| 2026.05.22 | ₩141,245 | ₩142,735 | ₩140,333 | ₩140,803 | -0.31% | 66.8만 |
|---|
| 2026.05.21 | ₩140,052 | ₩141,514 | ₩135,692 | ₩140,119 | +0.05% | 58.6만 |
|---|
| 2026.05.20 | ₩140,816 | ₩143,352 | ₩139,502 | ₩142,185 | +0.97% | 64.2만 |
|---|
| 2026.05.19 | ₩142,614 | ₩142,654 | ₩136,684 | ₩140,534 | -1.46% | 69.6만 |
|---|
| 2026.05.18 | ₩143,204 | ₩145,297 | ₩141,702 | ₩142,332 | -0.61% | 113.3만 |
|---|
| 2026.05.15 | ₩145,337 | ₩145,337 | ₩142,627 | ₩143,056 | -1.57% | 70.9만 |
|---|
| 2026.05.14 | ₩144,572 | ₩146,222 | ₩143,285 | ₩143,942 | -0.44% | 92.8만 |
|---|
| 2026.05.13 | ₩144,291 | ₩147,416 | ₩143,821 | ₩144,197 | -0.07% | 75.8만 |
|---|
| 2026.05.12 | ₩141,447 | ₩147,229 | ₩139,891 | ₩144,988 | +2.50% | 106.9만 |
|---|
| 2026.05.11 | ₩142,386 | ₩143,271 | ₩139,206 | ₩140,615 | -1.24% | 57.7만 |
|---|
| 2026.05.08 | ₩144,478 | ₩145,739 | ₩142,024 | ₩142,332 | -1.49% | 96.8만 |
|---|
| 2026.05.07 | ₩140,964 | ₩144,331 | ₩140,924 | ₩143,741 | +1.97% | 132.9만 |
|---|
| 2026.05.06 | ₩142,091 | ₩144,747 | ₩140,856 | ₩140,870 | -0.86% | 104.7만 |
|---|
| 2026.05.05 | ₩142,842 | ₩143,110 | ₩138,710 | ₩141,071 | -1.24% | 107.4만 |
|---|
| 2026.05.04 | ₩143,177 | ₩146,571 | ₩142,775 | ₩143,056 | -0.08% | 121.2만 |
|---|
| 2026.05.01 | ₩136,014 | ₩146,652 | ₩136,000 | ₩144,183 | +6.01% | 173.8만 |
|---|
| 2026.04.30 | ₩136,738 | ₩137,959 | ₩131,842 | ₩134,149 | -1.89% | 215.1만 |
|---|
| 2026.04.29 | ₩135,370 | ₩137,986 | ₩135,356 | ₩137,650 | +1.68% | 138.5만 |
|---|
| 2026.04.28 | ₩136,751 | ₩138,173 | ₩135,370 | ₩136,416 | -0.25% | 91.6만 |
|---|
| 2026.04.27 | ₩136,255 | ₩138,428 | ₩135,182 | ₩135,383 | -0.64% | 63.7만 |
|---|
| 2026.04.24 | ₩136,054 | ₩137,033 | ₩132,714 | ₩136,805 | +0.55% | 102.6만 |
|---|
| 2026.04.23 | ₩137,449 | ₩137,784 | ₩135,571 | ₩136,644 | -0.59% | 67만 |
|---|
| 2026.04.22 | ₩138,683 | ₩140,347 | ₩136,859 | ₩137,060 | -1.17% | 87.4만 |
|---|
| 2026.04.21 | ₩142,976 | ₩143,741 | ₩137,825 | ₩137,865 | -3.57% | 79만 |
|---|
| 2026.04.20 | ₩142,587 | ₩143,674 | ₩142,359 | ₩142,560 | -0.02% | 60.7만 |
|---|
| 2026.04.17 | ₩141,916 | ₩144,197 | ₩141,782 | ₩142,721 | +0.57% | 71.5만 |
|---|
| 2026.04.16 | ₩141,192 | ₩143,365 | ₩141,192 | ₩141,514 | +0.23% | 77.3만 |
|---|
| 2026.04.15 | ₩142,641 | ₩144,505 | ₩140,159 | ₩141,178 | -1.03% | 87.4만 |
|---|
| 2026.04.14 | ₩143,365 | ₩145,713 | ₩142,748 | ₩143,137 | -0.16% | 71.9만 |
|---|
| 2026.04.13 | ₩143,741 | ₩144,975 | ₩142,949 | ₩144,291 | +0.38% | 98.8만 |
|---|
| 2026.04.10 | ₩145,042 | ₩145,525 | ₩142,721 | ₩143,875 | -0.80% | 79.6만 |
|---|
| 2026.04.09 | ₩142,520 | ₩146,692 | ₩142,520 | ₩145,324 | +1.97% | 95.3만 |
|---|
| 2026.04.08 | ₩142,399 | ₩146,169 | ₩142,399 | ₩143,285 | +0.62% | 158.9만 |
|---|
| 2026.04.07 | ₩141,675 | ₩143,996 | ₩141,044 | ₩141,755 | +0.06% | 147.8만 |
|---|
| 2026.04.06 | ₩136,939 | ₩141,755 | ₩135,893 | ₩141,058 | +3.01% | 199.2만 |
|---|
| 2026.04.02 | ₩129,454 | ₩130,970 | ₩128,233 | ₩130,648 | +0.92% | 80.4만 |
|---|
| 2026.04.01 | ₩129,534 | ₩131,238 | ₩129,132 | ₩130,634 | +0.85% | 80.6만 |
|---|
| 2026.03.31 | ₩131,050 | ₩133,706 | ₩127,415 | ₩129,762 | -0.98% | 94.2만 |
|---|
| 2026.03.30 | ₩131,573 | ₩132,378 | ₩130,232 | ₩130,822 | -0.57% | 86.7만 |
|---|
| 2026.03.27 | ₩130,795 | ₩132,875 | ₩130,205 | ₩130,889 | +0.07% | 77.6만 |
|---|
| 2026.03.26 | ₩132,190 | ₩134,001 | ₩130,862 | ₩131,117 | -0.81% | 62.8만 |
|---|
| 2026.03.25 | ₩131,600 | ₩133,331 | ₩130,688 | ₩132,566 | +0.73% | 66.6만 |
|---|
| 2026.03.24 | ₩130,165 | ₩132,418 | ₩129,548 | ₩130,782 | +0.47% | 83.4만 |
|---|
| 2026.03.23 | ₩131,198 | ₩132,579 | ₩129,575 | ₩130,822 | -0.29% | 77.3만 |
|---|
| 2026.03.20 | ₩130,406 | ₩131,198 | ₩128,340 | ₩128,595 | -1.39% | 151.4만 |
|---|
| 2026.03.19 | ₩133,572 | ₩134,954 | ₩129,789 | ₩131,318 | -1.69% | 71.4만 |
|---|
| 2026.03.18 | ₩135,531 | ₩136,523 | ₩133,062 | ₩133,720 | -1.34% | 71.1만 |
|---|
| 2026.03.17 | ₩137,194 | ₩138,925 | ₩133,894 | ₩136,255 | -0.68% | 99.2만 |
|---|
| 2026.03.16 | ₩135,571 | ₩138,334 | ₩134,967 | ₩136,067 | +0.37% | 87만 |
|---|
| 2026.03.13 | ₩136,564 | ₩137,677 | ₩132,593 | ₩134,645 | -1.40% | 88.7만 |
|---|
| 2026.03.12 | ₩134,297 | ₩138,012 | ₩133,760 | ₩134,551 | +0.19% | 99.1만 |
|---|
| 2026.03.11 | ₩143,150 | ₩143,150 | ₩134,377 | ₩134,994 | -5.70% | 113.1만 |
|---|
| 2026.03.10 | ₩145,189 | ₩146,974 | ₩142,855 | ₩143,392 | -1.24% | 123.1만 |
|---|
| 2026.03.09 | ₩142,386 | ₩145,927 | ₩140,145 | ₩145,713 | +2.34% | 110.9만 |
|---|
| 2026.03.06 | ₩143,794 | ₩143,794 | ₩140,709 | ₩143,472 | -0.22% | 108.1만 |
|---|
| 2026.03.05 | ₩144,237 | ₩145,230 | ₩142,896 | ₩144,385 | +0.10% | 66.2만 |
|---|
| 2026.03.04 | ₩144,438 | ₩147,188 | ₩143,888 | ₩146,155 | +1.19% | 83.9만 |
|---|
| 2026.03.03 | ₩142,989 | ₩146,169 | ₩140,870 | ₩144,894 | +1.33% | 108.3만 |
|---|
| 2026.03.02 | ₩143,446 | ₩145,458 | ₩143,298 | ₩144,961 | +1.06% | 57.4만 |
|---|
| 2026.02.27 | ₩143,110 | ₩145,176 | ₩142,010 | ₩144,720 | +1.12% | 85.2만 |
|---|
| 2026.02.26 | ₩142,278 | ₩145,136 | ₩141,259 | ₩143,808 | +1.07% | 99.6만 |
|---|
| 2026.02.25 | ₩140,870 | ₩143,030 | ₩139,166 | ₩142,372 | +1.07% | 92.8만 |
|---|
| 2026.02.24 | ₩142,439 | ₩142,815 | ₩139,434 | ₩140,642 | -1.26% | 97.7만 |
|---|
| 2026.02.23 | ₩142,117 | ₩142,426 | ₩139,220 | ₩142,399 | +0.20% | 99.9만 |
|---|
| 2026.02.20 | ₩144,881 | ₩145,538 | ₩142,104 | ₩142,936 | -1.34% | 78.1만 |
|---|
| 2026.02.19 | ₩146,303 | ₩146,544 | ₩143,204 | ₩143,741 | -1.75% | 88.3만 |
|---|
| 2026.02.18 | ₩147,255 | ₩147,953 | ₩144,948 | ₩146,330 | -0.63% | 86.8만 |
|---|
| 2026.02.17 | ₩148,731 | ₩151,562 | ₩146,679 | ₩146,947 | -1.20% | 162.2만 |
|---|
| 2026.02.13 | ₩150,529 | ₩151,535 | ₩146,343 | ₩147,752 | -1.84% | 139.4만 |
|---|
| 2026.02.12 | ₩152,313 | ₩154,553 | ₩148,865 | ₩150,327 | -1.30% | 218.8만 |
|---|
| 2026.02.11 | ₩144,465 | ₩152,796 | ₩144,237 | ₩152,165 | +5.33% | 274.5만 |
|---|
| 2026.02.10 | ₩143,110 | ₩147,550 | ₩142,064 | ₩146,222 | +2.17% | 186.1만 |
|---|
| 2026.02.09 | ₩141,621 | ₩145,807 | ₩141,460 | ₩142,413 | +0.56% | 220.7만 |
|---|
| 2026.02.06 | ₩154,271 | ₩155,224 | ₩139,971 | ₩141,380 | -8.36% | 288.2만 |
|---|
| 2026.02.05 | ₩129,735 | ₩134,323 | ₩128,005 | ₩133,559 | +2.95% | 286.9만 |
|---|
| 2026.02.04 | ₩125,926 | ₩131,895 | ₩125,644 | ₩128,327 | +1.91% | 223.3만 |
|---|
| 2026.02.03 | ₩125,778 | ₩127,066 | ₩124,450 | ₩126,583 | +0.64% | 137.9만 |
|---|
| 2026.02.02 | ₩126,690 | ₩128,501 | ₩125,443 | ₩125,872 | -0.65% | 117만 |
|---|
| 2026.01.30 | ₩126,288 | ₩127,442 | ₩125,255 | ₩126,811 | +0.41% | 103.7만 |
|---|
| 2026.01.29 | ₩128,528 | ₩129,145 | ₩125,845 | ₩126,878 | -1.28% | 84.8만 |
|---|
| 2026.01.28 | ₩126,851 | ₩128,461 | ₩125,952 | ₩128,381 | +1.21% | 123.1만 |
|---|
| 2026.01.27 | ₩130,983 | ₩131,426 | ₩126,851 | ₩127,066 | -2.99% | 142.1만 |
|---|
| 2026.01.26 | ₩132,029 | ₩132,808 | ₩129,829 | ₩130,312 | -1.30% | 154.8만 |
|---|
| 2026.01.23 | ₩132,351 | ₩133,250 | ₩131,184 | ₩132,003 | -0.26% | 116.7만 |
|---|
| 2026.01.22 | ₩133,076 | ₩134,712 | ₩132,083 | ₩133,304 | +0.17% | 107.5만 |
|---|
| 2026.01.21 | ₩133,210 | ₩134,390 | ₩132,740 | ₩133,358 | +0.11% | 104.7만 |
|---|
| 2026.01.20 | ₩134,015 | ₩135,423 | ₩132,351 | ₩132,579 | -1.07% | 101.4만 |
|---|
| 2026.01.16 | ₩136,778 | ₩137,141 | ₩134,243 | ₩134,820 | -1.43% | 117.7만 |
|---|
| 2026.01.15 | ₩135,128 | ₩138,884 | ₩134,417 | ₩137,905 | +2.05% | 111.9만 |
|---|
| 2026.01.14 | ₩134,431 | ₩134,632 | ₩132,633 | ₩134,444 | +0.01% | 144.9만 |
|---|
| 2026.01.13 | ₩137,503 | ₩137,717 | ₩131,788 | ₩134,551 | -2.15% | 254.8만 |
|---|
| 2026.01.12 | ₩138,080 | ₩138,603 | ₩137,033 | ₩137,852 | -0.17% | 106.1만 |
|---|
| 2026.01.09 | ₩141,366 | ₩141,487 | ₩137,959 | ₩138,080 | -2.32% | 143.8만 |
|---|
| 2026.01.08 | ₩143,097 | ₩143,526 | ₩140,695 | ₩140,843 | -1.57% | 82.5만 |
|---|
| 2026.01.07 | ₩145,163 | ₩145,163 | ₩141,836 | ₩142,694 | -1.70% | 83.6만 |
|---|
| 2026.01.06 | ₩144,277 | ₩145,511 | ₩143,110 | ₩144,572 | +0.20% | 75.5만 |
|---|
| 2026.01.05 | ₩142,265 | ₩145,136 | ₩142,037 | ₩144,505 | +1.57% | 83.8만 |
|---|
| 2026.01.02 | ₩141,849 | ₩142,802 | ₩138,952 | ₩142,694 | +0.60% | 118.9만 |
|---|
| 2025.12.31 | ₩143,982 | ₩144,586 | ₩142,252 | ₩142,386 | -1.11% | 87.3만 |
|---|
| 2025.12.30 | ₩144,237 | ₩145,525 | ₩143,539 | ₩144,438 | +0.14% | 64.1만 |
|---|
| 2025.12.29 | ₩144,747 | ₩145,632 | ₩143,700 | ₩144,827 | +0.06% | 98.3만 |
|---|
| 2025.12.26 | ₩143,955 | ₩145,096 | ₩143,593 | ₩144,237 | +0.20% | 64만 |
|---|
| 2025.12.24 | ₩143,848 | ₩144,157 | ₩142,708 | ₩143,687 | -0.11% | 45.4만 |
|---|
| 2025.12.23 | ₩143,727 | ₩144,465 | ₩142,158 | ₩143,848 | +0.08% | 88.6만 |
|---|
| 2025.12.22 | ₩142,587 | ₩144,116 | ₩142,064 | ₩143,660 | +0.75% | 98.9만 |
|---|
| 2025.12.19 | ₩144,452 | ₩145,216 | ₩142,359 | ₩142,721 | -1.20% | 194.2만 |
|---|
| 2025.12.18 | ₩145,860 | ₩146,276 | ₩142,654 | ₩144,237 | -1.11% | 132.8만 |
|---|
| 2025.12.17 | ₩144,586 | ₩146,276 | ₩143,405 | ₩145,927 | +0.93% | 83.5만 |
|---|
| 2025.12.16 | ₩144,733 | ₩145,538 | ₩142,600 | ₩144,894 | +0.11% | 134.9만 |
|---|
| 2025.12.15 | ₩143,888 | ₩145,109 | ₩142,896 | ₩144,331 | +0.31% | 126.8만 |
|---|
| 2025.12.12 | ₩143,928 | ₩144,921 | ₩142,788 | ₩143,539 | -0.27% | 126.3만 |
|---|
| 2025.12.11 | ₩143,338 | ₩143,714 | ₩141,876 | ₩143,338 | 0.00% | 128.1만 |
|---|
| 2025.12.10 | ₩145,552 | ₩146,343 | ₩141,809 | ₩142,735 | -1.94% | 179.7만 |
|---|
| 2025.12.09 | ₩150,247 | ₩150,891 | ₩144,626 | ₩144,935 | -3.54% | 120.8만 |
|---|
| 2025.12.08 | ₩150,864 | ₩151,870 | ₩149,844 | ₩150,126 | -0.49% | 79.7만 |
|---|
| 2025.12.05 | ₩151,951 | ₩152,930 | ₩150,462 | ₩150,918 | -0.68% | 73.3만 |
|---|
| 2025.12.04 | ₩151,186 | ₩153,077 | ₩150,193 | ₩151,615 | +0.28% | 72.1만 |
|---|
| 2025.12.03 | ₩153,252 | ₩154,446 | ₩150,649 | ₩151,642 | -1.05% | 79.8만 |
|---|
| 2025.12.02 | ₩154,795 | ₩154,795 | ₩152,205 | ₩152,742 | -1.33% | 77.9만 |
|---|
| 2025.12.01 | ₩155,492 | ₩156,364 | ₩153,748 | ₩153,869 | -1.04% | 75.3만 |
|---|
| 2025.11.28 | ₩155,787 | ₩156,713 | ₩154,942 | ₩155,908 | +0.08% | 26.8만 |
|---|
| 2025.11.26 | ₩156,243 | ₩157,625 | ₩155,921 | ₩155,948 | -0.19% | 52만 |
|---|
| 2025.11.25 | ₩152,997 | ₩156,659 | ₩152,326 | ₩155,868 | +1.88% | 56.2만 |
|---|
| 2025.11.24 | ₩154,110 | ₩154,888 | ₩150,918 | ₩151,763 | -1.52% | 71.4만 |
|---|
| 2025.11.21 | ₩152,662 | ₩155,425 | ₩151,910 | ₩153,399 | +0.48% | 71.9만 |
|---|
| 2025.11.20 | ₩150,716 | ₩152,098 | ₩150,032 | ₩151,307 | +0.39% | 69.4만 |
|---|
| 2025.11.19 | ₩151,575 | ₩151,575 | ₩148,490 | ₩150,140 | -0.95% | 61.5만 |
|---|
| 2025.11.18 | ₩150,099 | ₩151,776 | ₩150,099 | ₩151,146 | +0.70% | 60.2만 |
|---|
| 2025.11.17 | ₩151,951 | ₩153,507 | ₩149,724 | ₩150,247 | -1.12% | 74.3만 |
|---|
| 2025.11.14 | ₩153,560 | ₩155,760 | ₩152,138 | ₩152,205 | -0.88% | 59.9만 |
|---|
| 2025.11.13 | ₩153,842 | ₩154,768 | ₩152,769 | ₩153,305 | -0.35% | 51.7만 |
|---|
| 2025.11.12 | ₩155,023 | ₩157,236 | ₩153,963 | ₩154,003 | -0.66% | 67.1만 |
|---|
| 2025.11.11 | ₩155,130 | ₩156,029 | ₩153,319 | ₩155,076 | -0.03% | 72.1만 |
|---|
| 2025.11.10 | ₩152,407 | ₩155,023 | ₩149,536 | ₩154,553 | +1.41% | 85.5만 |
|---|
| 2025.11.07 | ₩154,473 | ₩155,895 | ₩153,252 | ₩154,634 | +0.10% | 63.1만 |
|---|
| 2025.11.06 | ₩154,593 | ₩155,304 | ₩152,930 | ₩154,365 | -0.15% | 59.1만 |
|---|
| 2025.11.05 | ₩156,431 | ₩160,000 | ₩152,943 | ₩154,674 | -1.12% | 111.6만 |
|---|
| 2025.11.04 | ₩156,284 | ₩157,612 | ₩154,862 | ₩157,142 | +0.55% | 131.8만 |
|---|
| 2025.11.03 | ₩151,266 | ₩156,015 | ₩150,086 | ₩155,707 | +2.94% | 133.1만 |
|---|
| 2025.10.31 | ₩157,169 | ₩157,169 | ₩151,173 | ₩152,729 | -2.83% | 205.2만 |
|---|
| 2025.10.30 | ₩151,830 | ₩164,896 | ₩144,237 | ₩156,699 | +3.21% | 331.9만 |
|---|
| 2025.10.29 | ₩168,746 | ₩171,228 | ₩167,955 | ₩168,531 | -0.13% | 107.4만 |
|---|
| 2025.10.28 | ₩170,906 | ₩170,906 | ₩167,807 | ₩169,403 | -0.88% | 65.2만 |
|---|
| 2025.10.27 | ₩169,859 | ₩171,053 | ₩169,148 | ₩170,611 | +0.44% | 58.7만 |
|---|
| 2025.10.24 | ₩171,053 | ₩171,697 | ₩167,820 | ₩169,202 | -1.08% | 55.8만 |
|---|
| 2025.10.23 | ₩169,605 | ₩170,785 | ₩168,451 | ₩169,591 | -0.01% | 59.3만 |
|---|
| 2025.10.22 | ₩168,263 | ₩169,658 | ₩167,512 | ₩169,403 | +0.68% | 65.9만 |
|---|
| 2025.10.21 | ₩168,183 | ₩168,183 | ₩166,398 | ₩167,552 | -0.37% | 60.8만 |
|---|
| 2025.10.20 | ₩167,686 | ₩168,531 | ₩166,801 | ₩167,955 | +0.16% | 40.2만 |
|---|
| 2025.10.17 | ₩165,607 | ₩167,311 | ₩165,594 | ₩167,083 | +0.89% | 59.2만 |
|---|
| 2025.10.16 | ₩165,942 | ₩166,211 | ₩163,809 | ₩165,003 | -0.57% | 59.7만 |
|---|
| 2025.10.15 | ₩165,272 | ₩166,600 | ₩164,614 | ₩165,875 | +0.37% | 54.8만 |
|---|
| 2025.10.14 | ₩162,307 | ₩165,084 | ₩156,042 | ₩164,909 | +1.60% | 68.3만 |
|---|
| 2025.10.13 | ₩164,292 | ₩164,681 | ₩162,615 | ₩162,736 | -0.95% | 46.2만 |
|---|
| 2025.10.10 | ₩165,459 | ₩166,170 | ₩163,635 | ₩163,863 | -0.96% | 71.4만 |
|---|