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 | ₩163,637 | ₩166,341 | ₩162,592 | ₩165,136 | +0.92% | 60.4만 |
| 2026.10.08 | ₩163,824 | ₩165,485 | ₩163,275 | ₩164,079 | +0.16% | 89.6만 |
| 2026.10.07 | ₩167,185 | ₩168,109 | ₩163,342 | ₩163,998 | -1.91% | 87.5만 |
| 2026.10.06 | ₩163,262 | ₩167,252 | ₩161,990 | ₩166,957 | +2.26% | 129.6만 |
| 2026.10.05 | ₩160,289 | ₩164,239 | ₩159,298 | ₩161,976 | +1.05% | 106.2만 |
| 2026.10.02 | ₩159,633 | ₩161,869 | ₩158,522 | ₩160,410 | +0.49% | 111.5만 |
| 2026.10.01 | ₩162,191 | ₩164,601 | ₩159,352 | ₩159,419 | -1.71% | 99.6만 |
| 2026.09.30 | ₩165,324 | ₩165,324 | ₩162,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,673 |
| -1.60% |
| 89.8만 |
| 2026.09.29 | ₩164,936 | ₩166,288 | ₩162,780 | ₩165,444 | +0.31% | 87.4만 |
|---|
| 2026.09.28 | ₩165,217 | ₩167,747 | ₩164,869 | ₩166,060 | +0.51% | 99.1만 |
|---|
| 2026.09.25 | ₩163,101 | ₩166,716 | ₩162,981 | ₩165,324 | +1.36% | 122.3만 |
|---|
| 2026.09.24 | ₩164,507 | ₩166,757 | ₩162,512 | ₩163,369 | -0.69% | 85만 |
|---|
| 2026.09.23 | ₩164,333 | ₩167,158 | ₩163,235 | ₩163,637 | -0.42% | 95.4만 |
|---|
| 2026.09.22 | ₩163,436 | ₩167,480 | ₩159,981 | ₩164,373 | +0.57% | 113.8만 |
|---|
| 2026.09.21 | ₩163,007 | ₩165,592 | ₩160,771 | ₩162,766 | -0.15% | 80.2만 |
|---|
| 2026.09.18 | ₩165,069 | ₩165,284 | ₩161,909 | ₩163,021 | -1.24% | 144만 |
|---|
| 2026.09.17 | ₩166,141 | ₩166,556 | ₩164,346 | ₩164,882 | -0.76% | 75.2만 |
|---|
| 2026.09.16 | ₩163,208 | ₩167,078 | ₩162,566 | ₩165,913 | +1.66% | 87.9만 |
|---|
| 2026.09.15 | ₩163,208 | ₩164,668 | ₩160,276 | ₩163,356 | +0.09% | 79.2만 |
|---|
| 2026.09.14 | ₩164,761 | ₩165,980 | ₩163,998 | ₩164,065 | -0.42% | 74.8만 |
|---|
| 2026.09.11 | ₩163,382 | ₩164,159 | ₩161,601 | ₩162,967 | -0.25% | 64.9만 |
|---|
| 2026.09.10 | ₩164,012 | ₩166,368 | ₩161,240 | ₩162,070 | -1.18% | 71.1만 |
|---|
| 2026.09.09 | ₩160,678 | ₩162,860 | ₩159,339 | ₩162,713 | +1.27% | 62.1만 |
|---|
| 2026.09.08 | ₩161,588 | ₩163,396 | ₩160,691 | ₩161,307 | -0.17% | 80.5만 |
|---|
| 2026.09.04 | ₩162,726 | ₩164,186 | ₩162,726 | ₩163,074 | +0.21% | 51.8만 |
|---|
| 2026.09.03 | ₩163,342 | ₩164,895 | ₩162,097 | ₩164,146 | +0.49% | 76만 |
|---|
| 2026.09.02 | ₩163,181 | ₩164,413 | ₩161,521 | ₩162,258 | -0.57% | 65.1만 |
|---|
| 2026.09.01 | ₩162,472 | ₩164,146 | ₩160,852 | ₩163,423 | +0.59% | 103.5만 |
|---|
| 2026.08.31 | ₩161,267 | ₩163,543 | ₩159,473 | ₩160,959 | -0.19% | 72.1만 |
|---|
| 2026.08.28 | ₩161,253 | ₩162,900 | ₩159,325 | ₩161,816 | +0.35% | 88.8만 |
|---|
| 2026.08.27 | ₩160,758 | ₩161,869 | ₩159,031 | ₩160,102 | -0.41% | 85.8만 |
|---|
| 2026.08.26 | ₩160,932 | ₩163,396 | ₩159,419 | ₩161,722 | +0.49% | 167.9만 |
|---|
| 2026.08.25 | ₩161,535 | ₩162,177 | ₩159,767 | ₩160,865 | -0.41% | 52.4만 |
|---|
| 2026.08.24 | ₩161,628 | ₩163,784 | ₩161,053 | ₩161,909 | +0.17% | 69만 |
|---|
| 2026.08.21 | ₩161,923 | ₩163,784 | ₩160,811 | ₩161,093 | -0.51% | 69.1만 |
|---|
| 2026.08.20 | ₩162,003 | ₩164,936 | ₩161,387 | ₩161,896 | -0.07% | 76.6만 |
|---|
| 2026.08.19 | ₩164,199 | ₩165,083 | ₩162,110 | ₩163,007 | -0.73% | 82.6만 |
|---|
| 2026.08.18 | ₩165,297 | ₩165,967 | ₩163,074 | ₩163,489 | -1.09% | 108.8만 |
|---|
| 2026.08.17 | ₩164,132 | ₩165,431 | ₩163,141 | ₩163,342 | -0.48% | 87.7만 |
|---|
| 2026.08.14 | ₩165,404 | ₩165,940 | ₩164,052 | ₩165,485 | +0.05% | 63.4만 |
|---|
| 2026.08.13 | ₩168,578 | ₩168,845 | ₩164,976 | ₩165,431 | -1.87% | 54.9만 |
|---|
| 2026.08.12 | ₩166,034 | ₩167,814 | ₩163,423 | ₩167,145 | +0.67% | 114.7만 |
|---|
| 2026.08.11 | ₩167,908 | ₩170,720 | ₩166,181 | ₩167,841 | -0.04% | 126.9만 |
|---|
| 2026.08.10 | ₩166,328 | ₩169,568 | ₩166,034 | ₩168,457 | +1.28% | 137.6만 |
|---|
| 2026.08.07 | ₩166,034 | ₩169,689 | ₩165,404 | ₩167,680 | +0.99% | 95.5만 |
|---|
| 2026.08.06 | ₩167,118 | ₩170,050 | ₩159,821 | ₩167,131 | +0.01% | 208.4만 |
|---|
| 2026.08.05 | ₩148,747 | ₩149,591 | ₩146,257 | ₩148,493 | -0.17% | 130.6만 |
|---|
| 2026.08.04 | ₩148,962 | ₩148,962 | ₩146,377 | ₩147,957 | -0.67% | 109.5만 |
|---|
| 2026.08.03 | ₩150,207 | ₩152,737 | ₩148,948 | ₩150,595 | +0.26% | 113.7만 |
|---|
| 2026.07.31 | ₩147,141 | ₩149,390 | ₩146,002 | ₩148,721 | +1.07% | 50.4만 |
|---|
| 2026.07.30 | ₩150,394 | ₩151,988 | ₩147,515 | ₩148,479 | -1.27% | 51.8만 |
|---|
| 2026.07.29 | ₩155,201 | ₩155,482 | ₩152,041 | ₩152,376 | -1.82% | 75.9만 |
|---|
| 2026.07.28 | ₩154,210 | ₩156,888 | ₩153,996 | ₩155,362 | +0.75% | 86.6만 |
|---|
| 2026.07.27 | ₩151,760 | ₩154,706 | ₩151,157 | ₩152,483 | +0.48% | 41.9만 |
|---|
| 2026.07.24 | ₩153,983 | ₩155,402 | ₩150,367 | ₩151,157 | -1.83% | 81.7만 |
|---|
| 2026.07.23 | ₩147,435 | ₩149,256 | ₩146,605 | ₩148,707 | +0.86% | 42.3만 |
|---|
| 2026.07.22 | ₩150,301 | ₩151,881 | ₩147,596 | ₩148,654 | -1.10% | 71.6만 |
|---|
| 2026.07.21 | ₩149,457 | ₩150,957 | ₩148,774 | ₩150,100 | +0.43% | 106.7만 |
|---|
| 2026.07.20 | ₩150,247 | ₩151,265 | ₩149,095 | ₩150,635 | +0.26% | 79.7만 |
|---|
| 2026.07.17 | ₩150,849 | ₩153,233 | ₩149,136 | ₩150,247 | -0.40% | 118.8만 |
|---|
| 2026.07.16 | ₩147,944 | ₩151,117 | ₩145,668 | ₩150,622 | +1.81% | 89.2만 |
|---|
| 2026.07.15 | ₩144,288 | ₩147,649 | ₩143,405 | ₩147,127 | +1.97% | 81.1만 |
|---|
| 2026.07.14 | ₩143,713 | ₩146,284 | ₩142,039 | ₩145,587 | +1.30% | 134.9만 |
|---|
| 2026.07.13 | ₩148,292 | ₩149,122 | ₩146,926 | ₩147,341 | -0.64% | 93.7만 |
|---|
| 2026.07.10 | ₩149,283 | ₩149,979 | ₩145,467 | ₩147,502 | -1.19% | 107만 |
|---|
| 2026.07.09 | ₩146,136 | ₩148,707 | ₩142,494 | ₩148,654 | +1.72% | 84.4만 |
|---|
| 2026.07.08 | ₩147,288 | ₩148,051 | ₩145,052 | ₩147,623 | +0.23% | 115.5만 |
|---|
| 2026.07.07 | ₩145,935 | ₩149,015 | ₩145,520 | ₩148,252 | +1.59% | 106.1만 |
|---|
| 2026.07.06 | ₩142,548 | ₩144,248 | ₩140,432 | ₩143,257 | +0.50% | 123.6만 |
|---|
| 2026.07.02 | ₩136,924 | ₩142,775 | ₩136,804 | ₩142,548 | +4.11% | 113.4만 |
|---|
| 2026.07.01 | ₩135,665 | ₩137,406 | ₩134,969 | ₩135,759 | +0.07% | 113만 |
|---|
| 2026.06.30 | ₩134,875 | ₩136,348 | ₩134,152 | ₩135,344 | +0.35% | 65.6만 |
|---|
| 2026.06.29 | ₩135,384 | ₩136,375 | ₩132,854 | ₩135,103 | -0.21% | 90.6만 |
|---|
| 2026.06.26 | ₩134,166 | ₩135,973 | ₩132,532 | ₩135,679 | +1.13% | 245.9만 |
|---|
| 2026.06.25 | ₩136,656 | ₩139,615 | ₩132,358 | ₩133,523 | -2.29% | 221.8만 |
|---|
| 2026.06.24 | ₩134,809 | ₩138,959 | ₩133,456 | ₩136,911 | +1.56% | 193.9만 |
|---|
| 2026.06.23 | ₩133,563 | ₩135,880 | ₩132,586 | ₩133,764 | +0.15% | 136.9만 |
|---|
| 2026.06.22 | ₩130,979 | ₩133,269 | ₩130,135 | ₩132,131 | +0.88% | 112.9만 |
|---|
| 2026.06.18 | ₩130,363 | ₩131,983 | ₩129,694 | ₩131,260 | +0.69% | 164.4만 |
|---|
| 2026.06.17 | ₩132,372 | ₩133,162 | ₩129,118 | ₩131,073 | -0.98% | 83.6만 |
|---|
| 2026.06.16 | ₩133,885 | ₩134,755 | ₩133,162 | ₩133,684 | -0.15% | 112.6만 |
|---|
| 2026.06.15 | ₩136,027 | ₩136,522 | ₩131,649 | ₩133,041 | -2.20% | 101.6만 |
|---|
| 2026.06.12 | ₩137,808 | ₩139,669 | ₩134,929 | ₩135,866 | -1.41% | 88.2만 |
|---|
| 2026.06.11 | ₩138,651 | ₩139,830 | ₩136,683 | ₩137,085 | -1.13% | 76.9만 |
|---|
| 2026.06.10 | ₩139,749 | ₩140,941 | ₩135,826 | ₩138,384 | -0.98% | 74.6만 |
|---|
| 2026.06.09 | ₩137,326 | ₩140,071 | ₩136,924 | ₩139,508 | +1.59% | 78.2만 |
|---|
| 2026.06.08 | ₩138,035 | ₩139,066 | ₩135,304 | ₩135,384 | -1.92% | 73.5만 |
|---|
| 2026.06.05 | ₩135,692 | ₩140,298 | ₩135,518 | ₩139,267 | +2.63% | 68.4만 |
|---|
| 2026.06.04 | ₩139,910 | ₩141,329 | ₩133,603 | ₩133,684 | -4.45% | 113.6만 |
|---|
| 2026.06.03 | ₩135,933 | ₩138,598 | ₩135,933 | ₩138,143 | +1.63% | 70만 |
|---|
| 2026.06.02 | ₩137,245 | ₩138,129 | ₩135,679 | ₩135,973 | -0.93% | 73.1만 |
|---|
| 2026.06.01 | ₩140,352 | ₩141,691 | ₩137,272 | ₩137,553 | -1.99% | 87.4만 |
|---|
| 2026.05.29 | ₩140,861 | ₩143,164 | ₩140,780 | ₩141,731 | +0.62% | 85.5만 |
|---|
| 2026.05.28 | ₩139,522 | ₩141,356 | ₩138,250 | ₩141,075 | +1.11% | 68.9만 |
|---|
| 2026.05.27 | ₩141,155 | ₩142,588 | ₩139,522 | ₩139,642 | -1.07% | 58.4만 |
|---|
| 2026.05.26 | ₩139,883 | ₩141,383 | ₩138,732 | ₩140,472 | +0.42% | 57.7만 |
|---|
| 2026.05.22 | ₩140,981 | ₩142,467 | ₩140,071 | ₩140,539 | -0.31% | 66.8만 |
|---|
| 2026.05.21 | ₩139,790 | ₩141,249 | ₩135,438 | ₩139,856 | +0.05% | 58.6만 |
|---|
| 2026.05.20 | ₩140,553 | ₩143,083 | ₩139,241 | ₩141,918 | +0.97% | 64.2만 |
|---|
| 2026.05.19 | ₩142,347 | ₩142,387 | ₩136,429 | ₩140,272 | -1.46% | 69.6만 |
|---|
| 2026.05.18 | ₩142,936 | ₩145,025 | ₩141,436 | ₩142,066 | -0.61% | 113.3만 |
|---|
| 2026.05.15 | ₩145,065 | ₩145,065 | ₩142,360 | ₩142,789 | -1.57% | 70.9만 |
|---|
| 2026.05.14 | ₩144,302 | ₩145,949 | ₩143,016 | ₩143,673 | -0.44% | 92.8만 |
|---|
| 2026.05.13 | ₩144,021 | ₩147,141 | ₩143,552 | ₩143,927 | -0.07% | 75.8만 |
|---|
| 2026.05.12 | ₩141,182 | ₩146,953 | ₩139,629 | ₩144,717 | +2.50% | 106.9만 |
|---|
| 2026.05.11 | ₩142,119 | ₩143,003 | ₩138,946 | ₩140,352 | -1.24% | 57.7만 |
|---|
| 2026.05.08 | ₩144,208 | ₩145,467 | ₩141,758 | ₩142,066 | -1.49% | 96.8만 |
|---|
| 2026.05.07 | ₩140,700 | ₩144,061 | ₩140,660 | ₩143,472 | +1.97% | 132.9만 |
|---|
| 2026.05.06 | ₩141,825 | ₩144,476 | ₩140,593 | ₩140,606 | -0.86% | 104.7만 |
|---|
| 2026.05.05 | ₩142,575 | ₩142,842 | ₩138,451 | ₩140,807 | -1.24% | 107.4만 |
|---|
| 2026.05.04 | ₩142,909 | ₩146,297 | ₩142,508 | ₩142,789 | -0.08% | 121.2만 |
|---|
| 2026.05.01 | ₩135,759 | ₩146,377 | ₩135,746 | ₩143,914 | +6.01% | 173.8만 |
|---|
| 2026.04.30 | ₩136,482 | ₩137,701 | ₩131,595 | ₩133,898 | -1.89% | 215.1만 |
|---|
| 2026.04.29 | ₩135,116 | ₩137,727 | ₩135,103 | ₩137,393 | +1.68% | 138.5만 |
|---|
| 2026.04.28 | ₩136,496 | ₩137,915 | ₩135,116 | ₩136,161 | -0.25% | 91.6만 |
|---|
| 2026.04.27 | ₩136,000 | ₩138,169 | ₩134,929 | ₩135,130 | -0.64% | 63.7만 |
|---|
| 2026.04.24 | ₩135,799 | ₩136,777 | ₩132,465 | ₩136,549 | +0.55% | 102.6만 |
|---|
| 2026.04.23 | ₩137,192 | ₩137,527 | ₩135,317 | ₩136,389 | -0.59% | 67만 |
|---|
| 2026.04.22 | ₩138,424 | ₩140,084 | ₩136,603 | ₩136,804 | -1.17% | 87.4만 |
|---|
| 2026.04.21 | ₩142,708 | ₩143,472 | ₩137,567 | ₩137,607 | -3.57% | 79만 |
|---|
| 2026.04.20 | ₩142,320 | ₩143,405 | ₩142,093 | ₩142,293 | -0.02% | 60.7만 |
|---|
| 2026.04.17 | ₩141,651 | ₩143,927 | ₩141,517 | ₩142,454 | +0.57% | 71.5만 |
|---|
| 2026.04.16 | ₩140,928 | ₩143,097 | ₩140,928 | ₩141,249 | +0.23% | 77.3만 |
|---|
| 2026.04.15 | ₩142,374 | ₩144,235 | ₩139,897 | ₩140,914 | -1.03% | 87.4만 |
|---|
| 2026.04.14 | ₩143,097 | ₩145,440 | ₩142,481 | ₩142,869 | -0.16% | 71.9만 |
|---|
| 2026.04.13 | ₩143,472 | ₩144,704 | ₩142,682 | ₩144,021 | +0.38% | 98.8만 |
|---|
| 2026.04.10 | ₩144,771 | ₩145,253 | ₩142,454 | ₩143,606 | -0.80% | 79.6만 |
|---|
| 2026.04.09 | ₩142,253 | ₩146,417 | ₩142,253 | ₩145,052 | +1.97% | 95.3만 |
|---|
| 2026.04.08 | ₩142,133 | ₩145,895 | ₩142,133 | ₩143,016 | +0.62% | 158.9만 |
|---|
| 2026.04.07 | ₩141,410 | ₩143,726 | ₩140,780 | ₩141,490 | +0.06% | 147.8만 |
|---|
| 2026.04.06 | ₩136,683 | ₩141,490 | ₩135,639 | ₩140,794 | +3.01% | 199.2만 |
|---|
| 2026.04.02 | ₩129,212 | ₩130,725 | ₩127,993 | ₩130,403 | +0.92% | 80.4만 |
|---|
| 2026.04.01 | ₩129,292 | ₩130,992 | ₩128,890 | ₩130,390 | +0.85% | 80.6만 |
|---|
| 2026.03.31 | ₩130,805 | ₩133,456 | ₩127,176 | ₩129,520 | -0.98% | 94.2만 |
|---|
| 2026.03.30 | ₩131,327 | ₩132,131 | ₩129,988 | ₩130,577 | -0.57% | 86.7만 |
|---|
| 2026.03.27 | ₩130,551 | ₩132,626 | ₩129,961 | ₩130,644 | +0.07% | 77.6만 |
|---|
| 2026.03.26 | ₩131,943 | ₩133,751 | ₩130,618 | ₩130,872 | -0.81% | 62.8만 |
|---|
| 2026.03.25 | ₩131,354 | ₩133,081 | ₩130,443 | ₩132,318 | +0.73% | 66.6만 |
|---|
| 2026.03.24 | ₩129,921 | ₩132,171 | ₩129,305 | ₩130,537 | +0.47% | 83.4만 |
|---|
| 2026.03.23 | ₩130,952 | ₩132,331 | ₩129,332 | ₩130,577 | -0.29% | 77.3만 |
|---|
| 2026.03.20 | ₩130,162 | ₩130,952 | ₩128,100 | ₩128,355 | -1.39% | 151.4만 |
|---|
| 2026.03.19 | ₩133,322 | ₩134,701 | ₩129,546 | ₩131,073 | -1.69% | 71.4만 |
|---|
| 2026.03.18 | ₩135,277 | ₩136,268 | ₩132,813 | ₩133,470 | -1.34% | 71.1만 |
|---|
| 2026.03.17 | ₩136,937 | ₩138,665 | ₩133,644 | ₩136,000 | -0.68% | 99.2만 |
|---|
| 2026.03.16 | ₩135,317 | ₩138,076 | ₩134,715 | ₩135,813 | +0.37% | 87만 |
|---|
| 2026.03.13 | ₩136,308 | ₩137,420 | ₩132,345 | ₩134,393 | -1.40% | 88.7만 |
|---|
| 2026.03.12 | ₩134,045 | ₩137,754 | ₩133,510 | ₩134,300 | +0.19% | 99.1만 |
|---|
| 2026.03.11 | ₩142,883 | ₩142,883 | ₩134,126 | ₩134,742 | -5.70% | 113.1만 |
|---|
| 2026.03.10 | ₩144,918 | ₩146,699 | ₩142,588 | ₩143,124 | -1.24% | 123.1만 |
|---|
| 2026.03.09 | ₩142,119 | ₩145,654 | ₩139,883 | ₩145,440 | +2.34% | 110.9만 |
|---|
| 2026.03.06 | ₩143,525 | ₩143,525 | ₩140,446 | ₩143,204 | -0.22% | 108.1만 |
|---|
| 2026.03.05 | ₩143,967 | ₩144,958 | ₩142,628 | ₩144,114 | +0.10% | 66.2만 |
|---|
| 2026.03.04 | ₩144,168 | ₩146,913 | ₩143,619 | ₩145,882 | +1.19% | 83.9만 |
|---|
| 2026.03.03 | ₩142,722 | ₩145,895 | ₩140,606 | ₩144,623 | +1.33% | 108.3만 |
|---|
| 2026.03.02 | ₩143,177 | ₩145,186 | ₩143,030 | ₩144,690 | +1.06% | 57.4만 |
|---|
| 2026.02.27 | ₩142,842 | ₩144,904 | ₩141,744 | ₩144,449 | +1.12% | 85.2만 |
|---|
| 2026.02.26 | ₩142,012 | ₩144,864 | ₩140,995 | ₩143,539 | +1.07% | 99.6만 |
|---|
| 2026.02.25 | ₩140,606 | ₩142,762 | ₩138,906 | ₩142,106 | +1.07% | 92.8만 |
|---|
| 2026.02.24 | ₩142,173 | ₩142,548 | ₩139,174 | ₩140,379 | -1.26% | 97.7만 |
|---|
| 2026.02.23 | ₩141,852 | ₩142,160 | ₩138,959 | ₩142,133 | +0.20% | 99.9만 |
|---|
| 2026.02.20 | ₩144,610 | ₩145,266 | ₩141,838 | ₩142,668 | -1.34% | 78.1만 |
|---|
| 2026.02.19 | ₩146,029 | ₩146,270 | ₩142,936 | ₩143,472 | -1.75% | 88.3만 |
|---|
| 2026.02.18 | ₩146,980 | ₩147,676 | ₩144,677 | ₩146,056 | -0.63% | 86.8만 |
|---|
| 2026.02.17 | ₩148,453 | ₩151,278 | ₩146,404 | ₩146,672 | -1.20% | 162.2만 |
|---|
| 2026.02.13 | ₩150,247 | ₩151,251 | ₩146,069 | ₩147,475 | -1.84% | 139.4만 |
|---|
| 2026.02.12 | ₩152,028 | ₩154,264 | ₩148,587 | ₩150,046 | -1.30% | 218.8만 |
|---|
| 2026.02.11 | ₩144,195 | ₩152,510 | ₩143,967 | ₩151,881 | +5.33% | 274.5만 |
|---|
| 2026.02.10 | ₩142,842 | ₩147,274 | ₩141,798 | ₩145,949 | +2.17% | 186.1만 |
|---|
| 2026.02.09 | ₩141,356 | ₩145,534 | ₩141,195 | ₩142,146 | +0.56% | 220.7만 |
|---|
| 2026.02.06 | ₩153,983 | ₩154,933 | ₩139,709 | ₩141,115 | -8.36% | 288.2만 |
|---|
| 2026.02.05 | ₩129,493 | ₩134,072 | ₩127,765 | ₩133,309 | +2.95% | 286.9만 |
|---|
| 2026.02.04 | ₩125,690 | ₩131,649 | ₩125,409 | ₩128,087 | +1.91% | 223.3만 |
|---|
| 2026.02.03 | ₩125,543 | ₩126,828 | ₩124,217 | ₩126,346 | +0.64% | 137.9만 |
|---|
| 2026.02.02 | ₩126,453 | ₩128,261 | ₩125,208 | ₩125,636 | -0.65% | 117만 |
|---|
| 2026.01.30 | ₩126,052 | ₩127,203 | ₩125,021 | ₩126,574 | +0.41% | 103.7만 |
|---|
| 2026.01.29 | ₩128,288 | ₩128,904 | ₩125,610 | ₩126,641 | -1.28% | 84.8만 |
|---|
| 2026.01.28 | ₩126,614 | ₩128,221 | ₩125,717 | ₩128,140 | +1.21% | 123.1만 |
|---|
| 2026.01.27 | ₩130,738 | ₩131,180 | ₩126,614 | ₩126,828 | -2.99% | 142.1만 |
|---|
| 2026.01.26 | ₩131,782 | ₩132,559 | ₩129,586 | ₩130,069 | -1.30% | 154.8만 |
|---|
| 2026.01.23 | ₩132,104 | ₩133,001 | ₩130,939 | ₩131,756 | -0.26% | 116.7만 |
|---|
| 2026.01.22 | ₩132,827 | ₩134,460 | ₩131,836 | ₩133,054 | +0.17% | 107.5만 |
|---|
| 2026.01.21 | ₩132,961 | ₩134,139 | ₩132,492 | ₩133,108 | +0.11% | 104.7만 |
|---|
| 2026.01.20 | ₩133,764 | ₩135,170 | ₩132,104 | ₩132,331 | -1.07% | 101.4만 |
|---|
| 2026.01.16 | ₩136,522 | ₩136,884 | ₩133,992 | ₩134,567 | -1.43% | 117.7만 |
|---|
| 2026.01.15 | ₩134,875 | ₩138,625 | ₩134,166 | ₩137,647 | +2.05% | 111.9만 |
|---|
| 2026.01.14 | ₩134,179 | ₩134,380 | ₩132,385 | ₩134,193 | +0.01% | 144.9만 |
|---|
| 2026.01.13 | ₩137,245 | ₩137,460 | ₩131,541 | ₩134,300 | -2.15% | 254.8만 |
|---|
| 2026.01.12 | ₩137,821 | ₩138,343 | ₩136,777 | ₩137,594 | -0.17% | 106.1만 |
|---|
| 2026.01.09 | ₩141,102 | ₩141,222 | ₩137,701 | ₩137,821 | -2.32% | 143.8만 |
|---|
| 2026.01.08 | ₩142,829 | ₩143,257 | ₩140,432 | ₩140,580 | -1.57% | 82.5만 |
|---|
| 2026.01.07 | ₩144,891 | ₩144,891 | ₩141,570 | ₩142,427 | -1.70% | 83.6만 |
|---|
| 2026.01.06 | ₩144,007 | ₩145,239 | ₩142,842 | ₩144,302 | +0.20% | 75.5만 |
|---|
| 2026.01.05 | ₩141,999 | ₩144,864 | ₩141,771 | ₩144,235 | +1.57% | 83.8만 |
|---|
| 2026.01.02 | ₩141,584 | ₩142,534 | ₩138,692 | ₩142,427 | +0.60% | 118.9만 |
|---|
| 2025.12.31 | ₩143,713 | ₩144,315 | ₩141,985 | ₩142,119 | -1.11% | 87.3만 |
|---|
| 2025.12.30 | ₩143,967 | ₩145,253 | ₩143,271 | ₩144,168 | +0.14% | 64.1만 |
|---|
| 2025.12.29 | ₩144,476 | ₩145,360 | ₩143,432 | ₩144,556 | +0.06% | 98.3만 |
|---|
| 2025.12.26 | ₩143,686 | ₩144,824 | ₩143,324 | ₩143,967 | +0.20% | 64만 |
|---|
| 2025.12.24 | ₩143,579 | ₩143,887 | ₩142,441 | ₩143,418 | -0.11% | 45.4만 |
|---|
| 2025.12.23 | ₩143,458 | ₩144,195 | ₩141,892 | ₩143,579 | +0.08% | 88.6만 |
|---|
| 2025.12.22 | ₩142,320 | ₩143,847 | ₩141,798 | ₩143,391 | +0.75% | 98.9만 |
|---|
| 2025.12.19 | ₩144,181 | ₩144,945 | ₩142,093 | ₩142,454 | -1.20% | 194.2만 |
|---|
| 2025.12.18 | ₩145,587 | ₩146,002 | ₩142,387 | ₩143,967 | -1.11% | 132.8만 |
|---|
| 2025.12.17 | ₩144,315 | ₩146,002 | ₩143,137 | ₩145,654 | +0.93% | 83.5만 |
|---|
| 2025.12.16 | ₩144,463 | ₩145,266 | ₩142,334 | ₩144,623 | +0.11% | 134.9만 |
|---|
| 2025.12.15 | ₩143,619 | ₩144,837 | ₩142,628 | ₩144,061 | +0.31% | 126.8만 |
|---|
| 2025.12.12 | ₩143,659 | ₩144,650 | ₩142,521 | ₩143,271 | -0.27% | 126.3만 |
|---|
| 2025.12.11 | ₩143,070 | ₩143,445 | ₩141,611 | ₩143,070 | 0.00% | 128.1만 |
|---|
| 2025.12.10 | ₩145,279 | ₩146,069 | ₩141,544 | ₩142,467 | -1.94% | 179.7만 |
|---|
| 2025.12.09 | ₩149,966 | ₩150,608 | ₩144,355 | ₩144,663 | -3.54% | 120.8만 |
|---|
| 2025.12.08 | ₩150,582 | ₩151,586 | ₩149,564 | ₩149,845 | -0.49% | 79.7만 |
|---|
| 2025.12.05 | ₩151,666 | ₩152,644 | ₩150,180 | ₩150,635 | -0.68% | 73.3만 |
|---|
| 2025.12.04 | ₩150,903 | ₩152,791 | ₩149,912 | ₩151,332 | +0.28% | 72.1만 |
|---|
| 2025.12.03 | ₩152,965 | ₩154,157 | ₩150,367 | ₩151,358 | -1.05% | 79.8만 |
|---|
| 2025.12.02 | ₩154,505 | ₩154,505 | ₩151,921 | ₩152,456 | -1.33% | 77.9만 |
|---|
| 2025.12.01 | ₩155,201 | ₩156,072 | ₩153,460 | ₩153,581 | -1.04% | 75.3만 |
|---|
| 2025.11.28 | ₩155,496 | ₩156,420 | ₩154,652 | ₩155,616 | +0.08% | 26.8만 |
|---|
| 2025.11.26 | ₩155,951 | ₩157,330 | ₩155,630 | ₩155,656 | -0.19% | 52만 |
|---|
| 2025.11.25 | ₩152,711 | ₩156,366 | ₩152,041 | ₩155,576 | +1.88% | 56.2만 |
|---|
| 2025.11.24 | ₩153,822 | ₩154,599 | ₩150,635 | ₩151,479 | -1.52% | 71.4만 |
|---|
| 2025.11.21 | ₩152,376 | ₩155,134 | ₩151,626 | ₩153,112 | +0.48% | 71.9만 |
|---|
| 2025.11.20 | ₩150,434 | ₩151,814 | ₩149,752 | ₩151,024 | +0.39% | 69.4만 |
|---|
| 2025.11.19 | ₩151,291 | ₩151,291 | ₩148,212 | ₩149,859 | -0.95% | 61.5만 |
|---|
| 2025.11.18 | ₩149,818 | ₩151,492 | ₩149,818 | ₩150,863 | +0.70% | 60.2만 |
|---|
| 2025.11.17 | ₩151,666 | ₩153,219 | ₩149,444 | ₩149,966 | -1.12% | 74.3만 |
|---|
| 2025.11.14 | ₩153,273 | ₩155,469 | ₩151,854 | ₩151,921 | -0.88% | 59.9만 |
|---|
| 2025.11.13 | ₩153,554 | ₩154,478 | ₩152,483 | ₩153,019 | -0.35% | 51.7만 |
|---|
| 2025.11.12 | ₩154,733 | ₩156,942 | ₩153,675 | ₩153,715 | -0.66% | 67.1만 |
|---|
| 2025.11.11 | ₩154,840 | ₩155,737 | ₩153,032 | ₩154,786 | -0.03% | 72.1만 |
|---|
| 2025.11.10 | ₩152,122 | ₩154,733 | ₩149,256 | ₩154,264 | +1.41% | 85.5만 |
|---|
| 2025.11.07 | ₩154,184 | ₩155,603 | ₩152,965 | ₩154,344 | +0.10% | 63.1만 |
|---|
| 2025.11.06 | ₩154,304 | ₩155,014 | ₩152,644 | ₩154,076 | -0.15% | 59.1만 |
|---|
| 2025.11.05 | ₩156,138 | ₩159,700 | ₩152,657 | ₩154,384 | -1.12% | 111.6만 |
|---|
| 2025.11.04 | ₩155,991 | ₩157,317 | ₩154,572 | ₩156,848 | +0.55% | 131.8만 |
|---|
| 2025.11.03 | ₩150,983 | ₩155,723 | ₩149,805 | ₩155,415 | +2.94% | 133.1만 |
|---|
| 2025.10.31 | ₩156,875 | ₩156,875 | ₩150,890 | ₩152,443 | -2.83% | 205.2만 |
|---|
| 2025.10.30 | ₩151,546 | ₩164,587 | ₩143,967 | ₩156,406 | +3.21% | 331.9만 |
|---|
| 2025.10.29 | ₩168,430 | ₩170,907 | ₩167,640 | ₩168,216 | -0.13% | 107.4만 |
|---|
| 2025.10.28 | ₩170,586 | ₩170,586 | ₩167,493 | ₩169,086 | -0.88% | 65.2만 |
|---|
| 2025.10.27 | ₩169,542 | ₩170,733 | ₩168,832 | ₩170,291 | +0.44% | 58.7만 |
|---|
| 2025.10.24 | ₩170,733 | ₩171,376 | ₩167,506 | ₩168,886 | -1.08% | 55.8만 |
|---|
| 2025.10.23 | ₩169,287 | ₩170,466 | ₩168,136 | ₩169,274 | -0.01% | 59.3만 |
|---|
| 2025.10.22 | ₩167,948 | ₩169,341 | ₩167,198 | ₩169,086 | +0.68% | 65.9만 |
|---|
| 2025.10.21 | ₩167,868 | ₩167,868 | ₩166,087 | ₩167,239 | -0.37% | 60.8만 |
|---|
| 2025.10.20 | ₩167,373 | ₩168,216 | ₩166,489 | ₩167,640 | +0.16% | 40.2만 |
|---|
| 2025.10.17 | ₩165,297 | ₩166,998 | ₩165,284 | ₩166,770 | +0.89% | 59.2만 |
|---|
| 2025.10.16 | ₩165,632 | ₩165,900 | ₩163,503 | ₩164,695 | -0.57% | 59.7만 |
|---|
| 2025.10.15 | ₩164,962 | ₩166,288 | ₩164,306 | ₩165,565 | +0.37% | 54.8만 |
|---|
| 2025.10.14 | ₩162,003 | ₩164,775 | ₩155,750 | ₩164,601 | +1.60% | 68.3만 |
|---|
| 2025.10.13 | ₩163,985 | ₩164,373 | ₩162,311 | ₩162,432 | -0.95% | 46.2만 |
|---|
| 2025.10.10 | ₩165,150 | ₩165,859 | ₩163,329 | ₩163,556 | -0.96% | 71.4만 |
|---|