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 | ₩163,576 | ₩166,279 | ₩162,532 | ₩165,075 | +0.92% | 60.4만 |
| 2026.10.08 | ₩163,763 | ₩165,423 | ₩163,214 | ₩164,017 | +0.16% | 89.6만 |
| 2026.10.07 | ₩167,123 | ₩168,046 | ₩163,281 | ₩163,937 | -1.91% | 87.5만 |
| 2026.10.06 | ₩163,201 | ₩167,190 | ₩161,929 | ₩166,895 | +2.26% | 129.6만 |
| 2026.10.05 | ₩160,229 | ₩164,178 | ₩159,239 | ₩161,916 | +1.05% | 106.2만 |
| 2026.10.02 | ₩159,574 | ₩161,809 | ₩158,463 | ₩160,350 | +0.49% | 111.5만 |
| 2026.10.01 | ₩162,130 | ₩164,539 | ₩159,293 | ₩159,359 | -1.71% | 99.6만 |
| 2026.09.30 | ₩165,262 | ₩165,262 | ₩162,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,612 |
| -1.60% |
| 89.8만 |
| 2026.09.29 | ₩164,874 | ₩166,226 | ₩162,719 | ₩165,383 | +0.31% | 87.4만 |
|---|
| 2026.09.28 | ₩165,155 | ₩167,685 | ₩164,807 | ₩165,998 | +0.51% | 99.1만 |
|---|
| 2026.09.25 | ₩163,040 | ₩166,654 | ₩162,920 | ₩165,262 | +1.36% | 122.3만 |
|---|
| 2026.09.24 | ₩164,446 | ₩166,694 | ₩162,451 | ₩163,308 | -0.69% | 85만 |
|---|
| 2026.09.23 | ₩164,272 | ₩167,096 | ₩163,174 | ₩163,576 | -0.42% | 95.4만 |
|---|
| 2026.09.22 | ₩163,375 | ₩167,417 | ₩159,922 | ₩164,312 | +0.57% | 113.8만 |
|---|
| 2026.09.21 | ₩162,947 | ₩165,530 | ₩160,711 | ₩162,706 | -0.15% | 80.2만 |
|---|
| 2026.09.18 | ₩165,008 | ₩165,222 | ₩161,849 | ₩162,960 | -1.24% | 144만 |
|---|
| 2026.09.17 | ₩166,079 | ₩166,494 | ₩164,285 | ₩164,820 | -0.76% | 75.2만 |
|---|
| 2026.09.16 | ₩163,147 | ₩167,016 | ₩162,505 | ₩165,851 | +1.66% | 87.9만 |
|---|
| 2026.09.15 | ₩163,147 | ₩164,606 | ₩160,216 | ₩163,295 | +0.09% | 79.2만 |
|---|
| 2026.09.14 | ₩164,700 | ₩165,918 | ₩163,937 | ₩164,004 | -0.42% | 74.8만 |
|---|
| 2026.09.11 | ₩163,321 | ₩164,098 | ₩161,541 | ₩162,906 | -0.25% | 64.9만 |
|---|
| 2026.09.10 | ₩163,950 | ₩166,306 | ₩161,180 | ₩162,010 | -1.18% | 71.1만 |
|---|
| 2026.09.09 | ₩160,618 | ₩162,799 | ₩159,279 | ₩162,652 | +1.27% | 62.1만 |
|---|
| 2026.09.08 | ₩161,528 | ₩163,335 | ₩160,631 | ₩161,247 | -0.17% | 80.5만 |
|---|
| 2026.09.04 | ₩162,665 | ₩164,124 | ₩162,665 | ₩163,013 | +0.21% | 51.8만 |
|---|
| 2026.09.03 | ₩163,281 | ₩164,834 | ₩162,036 | ₩164,084 | +0.49% | 76만 |
|---|
| 2026.09.02 | ₩163,121 | ₩164,352 | ₩161,461 | ₩162,197 | -0.57% | 65.1만 |
|---|
| 2026.09.01 | ₩162,411 | ₩164,084 | ₩160,792 | ₩163,361 | +0.59% | 103.5만 |
|---|
| 2026.08.31 | ₩161,207 | ₩163,482 | ₩159,413 | ₩160,899 | -0.19% | 72.1만 |
|---|
| 2026.08.28 | ₩161,193 | ₩162,839 | ₩159,266 | ₩161,755 | +0.35% | 88.8만 |
|---|
| 2026.08.27 | ₩160,698 | ₩161,809 | ₩158,971 | ₩160,042 | -0.41% | 85.8만 |
|---|
| 2026.08.26 | ₩160,872 | ₩163,335 | ₩159,359 | ₩161,662 | +0.49% | 167.9만 |
|---|
| 2026.08.25 | ₩161,474 | ₩162,117 | ₩159,707 | ₩160,805 | -0.41% | 52.4만 |
|---|
| 2026.08.24 | ₩161,568 | ₩163,723 | ₩160,992 | ₩161,849 | +0.17% | 69만 |
|---|
| 2026.08.21 | ₩161,862 | ₩163,723 | ₩160,751 | ₩161,033 | -0.51% | 69.1만 |
|---|
| 2026.08.20 | ₩161,943 | ₩164,874 | ₩161,327 | ₩161,836 | -0.07% | 76.6만 |
|---|
| 2026.08.19 | ₩164,138 | ₩165,021 | ₩162,050 | ₩162,947 | -0.73% | 82.6만 |
|---|
| 2026.08.18 | ₩165,235 | ₩165,905 | ₩163,013 | ₩163,428 | -1.09% | 108.8만 |
|---|
| 2026.08.17 | ₩164,071 | ₩165,369 | ₩163,080 | ₩163,281 | -0.48% | 87.7만 |
|---|
| 2026.08.14 | ₩165,342 | ₩165,878 | ₩163,991 | ₩165,423 | +0.05% | 63.4만 |
|---|
| 2026.08.13 | ₩168,515 | ₩168,782 | ₩164,914 | ₩165,369 | -1.87% | 54.9만 |
|---|
| 2026.08.12 | ₩165,972 | ₩167,752 | ₩163,361 | ₩167,082 | +0.67% | 114.7만 |
|---|
| 2026.08.11 | ₩167,845 | ₩170,656 | ₩166,119 | ₩167,778 | -0.04% | 126.9만 |
|---|
| 2026.08.10 | ₩166,266 | ₩169,505 | ₩165,972 | ₩168,394 | +1.28% | 137.6만 |
|---|
| 2026.08.07 | ₩165,972 | ₩169,626 | ₩165,342 | ₩167,618 | +0.99% | 95.5만 |
|---|
| 2026.08.06 | ₩167,056 | ₩169,987 | ₩159,761 | ₩167,069 | +0.01% | 208.4만 |
|---|
| 2026.08.05 | ₩148,692 | ₩149,535 | ₩146,202 | ₩148,437 | -0.17% | 130.6만 |
|---|
| 2026.08.04 | ₩148,906 | ₩148,906 | ₩146,323 | ₩147,902 | -0.67% | 109.5만 |
|---|
| 2026.08.03 | ₩150,151 | ₩152,680 | ₩148,893 | ₩150,539 | +0.26% | 113.7만 |
|---|
| 2026.07.31 | ₩147,086 | ₩149,334 | ₩145,948 | ₩148,665 | +1.07% | 50.4만 |
|---|
| 2026.07.30 | ₩150,338 | ₩151,931 | ₩147,460 | ₩148,424 | -1.27% | 51.8만 |
|---|
| 2026.07.29 | ₩155,143 | ₩155,424 | ₩151,984 | ₩152,319 | -1.82% | 75.9만 |
|---|
| 2026.07.28 | ₩154,153 | ₩156,830 | ₩153,939 | ₩155,304 | +0.75% | 86.6만 |
|---|
| 2026.07.27 | ₩151,703 | ₩154,648 | ₩151,101 | ₩152,426 | +0.48% | 41.9만 |
|---|
| 2026.07.24 | ₩153,925 | ₩155,344 | ₩150,311 | ₩151,101 | -1.83% | 81.7만 |
|---|
| 2026.07.23 | ₩147,380 | ₩149,200 | ₩146,550 | ₩148,652 | +0.86% | 42.3만 |
|---|
| 2026.07.22 | ₩150,244 | ₩151,824 | ₩147,541 | ₩148,598 | -1.10% | 71.6만 |
|---|
| 2026.07.21 | ₩149,401 | ₩150,900 | ₩148,719 | ₩150,044 | +0.43% | 106.7만 |
|---|
| 2026.07.20 | ₩150,191 | ₩151,208 | ₩149,040 | ₩150,579 | +0.26% | 79.7만 |
|---|
| 2026.07.17 | ₩150,793 | ₩153,176 | ₩149,080 | ₩150,191 | -0.40% | 118.8만 |
|---|
| 2026.07.16 | ₩147,889 | ₩151,061 | ₩145,613 | ₩150,566 | +1.81% | 89.2만 |
|---|
| 2026.07.15 | ₩144,235 | ₩147,594 | ₩143,351 | ₩147,072 | +1.97% | 81.1만 |
|---|
| 2026.07.14 | ₩143,659 | ₩146,229 | ₩141,986 | ₩145,533 | +1.30% | 134.9만 |
|---|
| 2026.07.13 | ₩148,237 | ₩149,067 | ₩146,871 | ₩147,286 | -0.64% | 93.7만 |
|---|
| 2026.07.10 | ₩149,227 | ₩149,923 | ₩145,412 | ₩147,447 | -1.19% | 107만 |
|---|
| 2026.07.09 | ₩146,082 | ₩148,652 | ₩142,441 | ₩148,598 | +1.72% | 84.4만 |
|---|
| 2026.07.08 | ₩147,233 | ₩147,996 | ₩144,998 | ₩147,567 | +0.23% | 115.5만 |
|---|
| 2026.07.07 | ₩145,881 | ₩148,959 | ₩145,466 | ₩148,197 | +1.59% | 106.1만 |
|---|
| 2026.07.06 | ₩142,495 | ₩144,194 | ₩140,380 | ₩143,204 | +0.50% | 123.6만 |
|---|
| 2026.07.02 | ₩136,873 | ₩142,722 | ₩136,752 | ₩142,495 | +4.11% | 113.4만 |
|---|
| 2026.07.01 | ₩135,615 | ₩137,355 | ₩134,919 | ₩135,708 | +0.07% | 113만 |
|---|
| 2026.06.30 | ₩134,825 | ₩136,297 | ₩134,102 | ₩135,294 | +0.35% | 65.6만 |
|---|
| 2026.06.29 | ₩135,334 | ₩136,324 | ₩132,804 | ₩135,053 | -0.21% | 90.6만 |
|---|
| 2026.06.26 | ₩134,116 | ₩135,923 | ₩132,483 | ₩135,628 | +1.13% | 245.9만 |
|---|
| 2026.06.25 | ₩136,605 | ₩139,563 | ₩132,309 | ₩133,473 | -2.29% | 221.8만 |
|---|
| 2026.06.24 | ₩134,758 | ₩138,907 | ₩133,406 | ₩136,860 | +1.56% | 193.9만 |
|---|
| 2026.06.23 | ₩133,513 | ₩135,829 | ₩132,536 | ₩133,714 | +0.15% | 136.9만 |
|---|
| 2026.06.22 | ₩130,930 | ₩133,219 | ₩130,087 | ₩132,081 | +0.88% | 112.9만 |
|---|
| 2026.06.18 | ₩130,314 | ₩131,934 | ₩129,645 | ₩131,211 | +0.69% | 164.4만 |
|---|
| 2026.06.17 | ₩132,322 | ₩133,112 | ₩129,070 | ₩131,024 | -0.98% | 83.6만 |
|---|
| 2026.06.16 | ₩133,835 | ₩134,705 | ₩133,112 | ₩133,634 | -0.15% | 112.6만 |
|---|
| 2026.06.15 | ₩135,976 | ₩136,471 | ₩131,599 | ₩132,991 | -2.20% | 101.6만 |
|---|
| 2026.06.12 | ₩137,756 | ₩139,617 | ₩134,879 | ₩135,816 | -1.41% | 88.2만 |
|---|
| 2026.06.11 | ₩138,600 | ₩139,777 | ₩136,632 | ₩137,034 | -1.13% | 76.9만 |
|---|
| 2026.06.10 | ₩139,697 | ₩140,888 | ₩135,775 | ₩138,332 | -0.98% | 74.6만 |
|---|
| 2026.06.09 | ₩137,275 | ₩140,018 | ₩136,873 | ₩139,456 | +1.59% | 78.2만 |
|---|
| 2026.06.08 | ₩137,984 | ₩139,015 | ₩135,253 | ₩135,334 | -1.92% | 73.5만 |
|---|
| 2026.06.05 | ₩135,642 | ₩140,246 | ₩135,468 | ₩139,215 | +2.63% | 68.4만 |
|---|
| 2026.06.04 | ₩139,858 | ₩141,277 | ₩133,554 | ₩133,634 | -4.45% | 113.6만 |
|---|
| 2026.06.03 | ₩135,882 | ₩138,546 | ₩135,882 | ₩138,091 | +1.63% | 70만 |
|---|
| 2026.06.02 | ₩137,194 | ₩138,078 | ₩135,628 | ₩135,923 | -0.93% | 73.1만 |
|---|
| 2026.06.01 | ₩140,299 | ₩141,638 | ₩137,221 | ₩137,502 | -1.99% | 87.4만 |
|---|
| 2026.05.29 | ₩140,808 | ₩143,110 | ₩140,728 | ₩141,678 | +0.62% | 85.5만 |
|---|
| 2026.05.28 | ₩139,470 | ₩141,303 | ₩138,198 | ₩141,022 | +1.11% | 68.9만 |
|---|
| 2026.05.27 | ₩141,103 | ₩142,535 | ₩139,470 | ₩139,590 | -1.07% | 58.4만 |
|---|
| 2026.05.26 | ₩139,831 | ₩141,330 | ₩138,680 | ₩140,420 | +0.42% | 57.7만 |
|---|
| 2026.05.22 | ₩140,929 | ₩142,414 | ₩140,018 | ₩140,487 | -0.31% | 66.8만 |
|---|
| 2026.05.21 | ₩139,737 | ₩141,196 | ₩135,387 | ₩139,804 | +0.05% | 58.6만 |
|---|
| 2026.05.20 | ₩140,500 | ₩143,030 | ₩139,189 | ₩141,865 | +0.97% | 64.2만 |
|---|
| 2026.05.19 | ₩142,294 | ₩142,334 | ₩136,378 | ₩140,219 | -1.46% | 69.6만 |
|---|
| 2026.05.18 | ₩142,883 | ₩144,971 | ₩141,384 | ₩142,013 | -0.61% | 113.3만 |
|---|
| 2026.05.15 | ₩145,011 | ₩145,011 | ₩142,307 | ₩142,736 | -1.57% | 70.9만 |
|---|
| 2026.05.14 | ₩144,248 | ₩145,894 | ₩142,963 | ₩143,619 | -0.44% | 92.8만 |
|---|
| 2026.05.13 | ₩143,967 | ₩147,086 | ₩143,498 | ₩143,873 | -0.07% | 75.8만 |
|---|
| 2026.05.12 | ₩141,129 | ₩146,898 | ₩139,577 | ₩144,663 | +2.50% | 106.9만 |
|---|
| 2026.05.11 | ₩142,066 | ₩142,950 | ₩138,894 | ₩140,299 | -1.24% | 57.7만 |
|---|
| 2026.05.08 | ₩144,154 | ₩145,412 | ₩141,705 | ₩142,013 | -1.49% | 96.8만 |
|---|
| 2026.05.07 | ₩140,647 | ₩144,007 | ₩140,607 | ₩143,418 | +1.97% | 132.9만 |
|---|
| 2026.05.06 | ₩141,772 | ₩144,422 | ₩140,540 | ₩140,554 | -0.86% | 104.7만 |
|---|
| 2026.05.05 | ₩142,521 | ₩142,789 | ₩138,399 | ₩140,755 | -1.24% | 107.4만 |
|---|
| 2026.05.04 | ₩142,856 | ₩146,242 | ₩142,454 | ₩142,736 | -0.08% | 121.2만 |
|---|
| 2026.05.01 | ₩135,708 | ₩146,323 | ₩135,695 | ₩143,860 | +6.01% | 173.8만 |
|---|
| 2026.04.30 | ₩136,431 | ₩137,649 | ₩131,546 | ₩133,848 | -1.89% | 215.1만 |
|---|
| 2026.04.29 | ₩135,066 | ₩137,676 | ₩135,053 | ₩137,341 | +1.68% | 138.5만 |
|---|
| 2026.04.28 | ₩136,445 | ₩137,863 | ₩135,066 | ₩136,110 | -0.25% | 91.6만 |
|---|
| 2026.04.27 | ₩135,949 | ₩138,118 | ₩134,879 | ₩135,079 | -0.64% | 63.7만 |
|---|
| 2026.04.24 | ₩135,749 | ₩136,726 | ₩132,416 | ₩136,498 | +0.55% | 102.6만 |
|---|
| 2026.04.23 | ₩137,141 | ₩137,475 | ₩135,267 | ₩136,338 | -0.59% | 67만 |
|---|
| 2026.04.22 | ₩138,372 | ₩140,032 | ₩136,552 | ₩136,752 | -1.17% | 87.4만 |
|---|
| 2026.04.21 | ₩142,655 | ₩143,418 | ₩137,515 | ₩137,556 | -3.57% | 79만 |
|---|
| 2026.04.20 | ₩142,267 | ₩143,351 | ₩142,040 | ₩142,240 | -0.02% | 60.7만 |
|---|
| 2026.04.17 | ₩141,598 | ₩143,873 | ₩141,464 | ₩142,401 | +0.57% | 71.5만 |
|---|
| 2026.04.16 | ₩140,875 | ₩143,043 | ₩140,875 | ₩141,196 | +0.23% | 77.3만 |
|---|
| 2026.04.15 | ₩142,321 | ₩144,181 | ₩139,844 | ₩140,862 | -1.03% | 87.4만 |
|---|
| 2026.04.14 | ₩143,043 | ₩145,386 | ₩142,428 | ₩142,816 | -0.16% | 71.9만 |
|---|
| 2026.04.13 | ₩143,418 | ₩144,650 | ₩142,628 | ₩143,967 | +0.38% | 98.8만 |
|---|
| 2026.04.10 | ₩144,716 | ₩145,198 | ₩142,401 | ₩143,552 | -0.80% | 79.6만 |
|---|
| 2026.04.09 | ₩142,200 | ₩146,363 | ₩142,200 | ₩144,998 | +1.97% | 95.3만 |
|---|
| 2026.04.08 | ₩142,080 | ₩145,841 | ₩142,080 | ₩142,963 | +0.62% | 158.9만 |
|---|
| 2026.04.07 | ₩141,357 | ₩143,672 | ₩140,728 | ₩141,437 | +0.06% | 147.8만 |
|---|
| 2026.04.06 | ₩136,632 | ₩141,437 | ₩135,588 | ₩140,741 | +3.01% | 199.2만 |
|---|
| 2026.04.02 | ₩129,163 | ₩130,676 | ₩127,945 | ₩130,355 | +0.92% | 80.4만 |
|---|
| 2026.04.01 | ₩129,244 | ₩130,944 | ₩128,842 | ₩130,341 | +0.85% | 80.6만 |
|---|
| 2026.03.31 | ₩130,756 | ₩133,406 | ₩127,129 | ₩129,471 | -0.98% | 94.2만 |
|---|
| 2026.03.30 | ₩131,278 | ₩132,081 | ₩129,940 | ₩130,529 | -0.57% | 86.7만 |
|---|
| 2026.03.27 | ₩130,502 | ₩132,576 | ₩129,913 | ₩130,595 | +0.07% | 77.6만 |
|---|
| 2026.03.26 | ₩131,894 | ₩133,701 | ₩130,569 | ₩130,823 | -0.81% | 62.8만 |
|---|
| 2026.03.25 | ₩131,305 | ₩133,032 | ₩130,395 | ₩132,269 | +0.73% | 66.6만 |
|---|
| 2026.03.24 | ₩129,873 | ₩132,121 | ₩129,257 | ₩130,488 | +0.47% | 83.4만 |
|---|
| 2026.03.23 | ₩130,903 | ₩132,282 | ₩129,284 | ₩130,529 | -0.29% | 77.3만 |
|---|
| 2026.03.20 | ₩130,114 | ₩130,903 | ₩128,052 | ₩128,307 | -1.39% | 151.4만 |
|---|
| 2026.03.19 | ₩133,272 | ₩134,651 | ₩129,498 | ₩131,024 | -1.69% | 71.4만 |
|---|
| 2026.03.18 | ₩135,227 | ₩136,217 | ₩132,764 | ₩133,420 | -1.34% | 71.1만 |
|---|
| 2026.03.17 | ₩136,886 | ₩138,613 | ₩133,594 | ₩135,949 | -0.68% | 99.2만 |
|---|
| 2026.03.16 | ₩135,267 | ₩138,024 | ₩134,664 | ₩135,762 | +0.37% | 87만 |
|---|
| 2026.03.13 | ₩136,257 | ₩137,368 | ₩132,295 | ₩134,343 | -1.40% | 88.7만 |
|---|
| 2026.03.12 | ₩133,995 | ₩137,703 | ₩133,460 | ₩134,250 | +0.19% | 99.1만 |
|---|
| 2026.03.11 | ₩142,829 | ₩142,829 | ₩134,076 | ₩134,691 | -5.70% | 113.1만 |
|---|
| 2026.03.10 | ₩144,864 | ₩146,644 | ₩142,535 | ₩143,070 | -1.24% | 123.1만 |
|---|
| 2026.03.09 | ₩142,066 | ₩145,600 | ₩139,831 | ₩145,386 | +2.34% | 110.9만 |
|---|
| 2026.03.06 | ₩143,472 | ₩143,472 | ₩140,393 | ₩143,150 | -0.22% | 108.1만 |
|---|
| 2026.03.05 | ₩143,913 | ₩144,904 | ₩142,575 | ₩144,061 | +0.10% | 66.2만 |
|---|
| 2026.03.04 | ₩144,114 | ₩146,858 | ₩143,565 | ₩145,827 | +1.19% | 83.9만 |
|---|
| 2026.03.03 | ₩142,669 | ₩145,841 | ₩140,554 | ₩144,569 | +1.33% | 108.3만 |
|---|
| 2026.03.02 | ₩143,124 | ₩145,131 | ₩142,976 | ₩144,636 | +1.06% | 57.4만 |
|---|
| 2026.02.27 | ₩142,789 | ₩144,850 | ₩141,691 | ₩144,395 | +1.12% | 85.2만 |
|---|
| 2026.02.26 | ₩141,959 | ₩144,810 | ₩140,942 | ₩143,485 | +1.07% | 99.6만 |
|---|
| 2026.02.25 | ₩140,554 | ₩142,709 | ₩138,854 | ₩142,053 | +1.07% | 92.8만 |
|---|
| 2026.02.24 | ₩142,120 | ₩142,495 | ₩139,122 | ₩140,326 | -1.26% | 97.7만 |
|---|
| 2026.02.23 | ₩141,799 | ₩142,106 | ₩138,907 | ₩142,080 | +0.20% | 99.9만 |
|---|
| 2026.02.20 | ₩144,556 | ₩145,212 | ₩141,785 | ₩142,615 | -1.34% | 78.1만 |
|---|
| 2026.02.19 | ₩145,975 | ₩146,216 | ₩142,883 | ₩143,418 | -1.75% | 88.3만 |
|---|
| 2026.02.18 | ₩146,925 | ₩147,621 | ₩144,623 | ₩146,001 | -0.63% | 86.8만 |
|---|
| 2026.02.17 | ₩148,397 | ₩151,221 | ₩146,349 | ₩146,617 | -1.20% | 162.2만 |
|---|
| 2026.02.13 | ₩150,191 | ₩151,195 | ₩146,015 | ₩147,420 | -1.84% | 139.4만 |
|---|
| 2026.02.12 | ₩151,971 | ₩154,206 | ₩148,531 | ₩149,990 | -1.30% | 218.8만 |
|---|
| 2026.02.11 | ₩144,141 | ₩152,453 | ₩143,913 | ₩151,824 | +5.33% | 274.5만 |
|---|
| 2026.02.10 | ₩142,789 | ₩147,219 | ₩141,745 | ₩145,894 | +2.17% | 186.1만 |
|---|
| 2026.02.09 | ₩141,303 | ₩145,479 | ₩141,143 | ₩142,093 | +0.56% | 220.7만 |
|---|
| 2026.02.06 | ₩153,925 | ₩154,876 | ₩139,657 | ₩141,062 | -8.36% | 288.2만 |
|---|
| 2026.02.05 | ₩129,444 | ₩134,022 | ₩127,718 | ₩133,259 | +2.95% | 286.9만 |
|---|
| 2026.02.04 | ₩125,643 | ₩131,599 | ₩125,362 | ₩128,039 | +1.91% | 223.3만 |
|---|
| 2026.02.03 | ₩125,496 | ₩126,781 | ₩124,171 | ₩126,299 | +0.64% | 137.9만 |
|---|
| 2026.02.02 | ₩126,406 | ₩128,213 | ₩125,161 | ₩125,590 | -0.65% | 117만 |
|---|
| 2026.01.30 | ₩126,005 | ₩127,156 | ₩124,974 | ₩126,527 | +0.41% | 103.7만 |
|---|
| 2026.01.29 | ₩128,240 | ₩128,855 | ₩125,563 | ₩126,593 | -1.28% | 84.8만 |
|---|
| 2026.01.28 | ₩126,567 | ₩128,173 | ₩125,670 | ₩128,093 | +1.21% | 123.1만 |
|---|
| 2026.01.27 | ₩130,689 | ₩131,131 | ₩126,567 | ₩126,781 | -2.99% | 142.1만 |
|---|
| 2026.01.26 | ₩131,733 | ₩132,510 | ₩129,538 | ₩130,020 | -1.30% | 154.8만 |
|---|
| 2026.01.23 | ₩132,054 | ₩132,951 | ₩130,890 | ₩131,706 | -0.26% | 116.7만 |
|---|
| 2026.01.22 | ₩132,777 | ₩134,410 | ₩131,787 | ₩133,005 | +0.17% | 107.5만 |
|---|
| 2026.01.21 | ₩132,911 | ₩134,089 | ₩132,443 | ₩133,058 | +0.11% | 104.7만 |
|---|
| 2026.01.20 | ₩133,714 | ₩135,120 | ₩132,054 | ₩132,282 | -1.07% | 101.4만 |
|---|
| 2026.01.16 | ₩136,471 | ₩136,833 | ₩133,942 | ₩134,517 | -1.43% | 117.7만 |
|---|
| 2026.01.15 | ₩134,825 | ₩138,573 | ₩134,116 | ₩137,596 | +2.05% | 111.9만 |
|---|
| 2026.01.14 | ₩134,129 | ₩134,330 | ₩132,336 | ₩134,142 | +0.01% | 144.9만 |
|---|
| 2026.01.13 | ₩137,194 | ₩137,408 | ₩131,492 | ₩134,250 | -2.15% | 254.8만 |
|---|
| 2026.01.12 | ₩137,770 | ₩138,292 | ₩136,726 | ₩137,542 | -0.17% | 106.1만 |
|---|
| 2026.01.09 | ₩141,049 | ₩141,169 | ₩137,649 | ₩137,770 | -2.32% | 143.8만 |
|---|
| 2026.01.08 | ₩142,776 | ₩143,204 | ₩140,380 | ₩140,527 | -1.57% | 82.5만 |
|---|
| 2026.01.07 | ₩144,837 | ₩144,837 | ₩141,517 | ₩142,374 | -1.70% | 83.6만 |
|---|
| 2026.01.06 | ₩143,954 | ₩145,185 | ₩142,789 | ₩144,248 | +0.20% | 75.5만 |
|---|
| 2026.01.05 | ₩141,946 | ₩144,810 | ₩141,718 | ₩144,181 | +1.57% | 83.8만 |
|---|
| 2026.01.02 | ₩141,531 | ₩142,481 | ₩138,640 | ₩142,374 | +0.60% | 118.9만 |
|---|
| 2025.12.31 | ₩143,659 | ₩144,261 | ₩141,932 | ₩142,066 | -1.11% | 87.3만 |
|---|
| 2025.12.30 | ₩143,913 | ₩145,198 | ₩143,217 | ₩144,114 | +0.14% | 64.1만 |
|---|
| 2025.12.29 | ₩144,422 | ₩145,305 | ₩143,378 | ₩144,502 | +0.06% | 98.3만 |
|---|
| 2025.12.26 | ₩143,632 | ₩144,770 | ₩143,271 | ₩143,913 | +0.20% | 64만 |
|---|
| 2025.12.24 | ₩143,525 | ₩143,833 | ₩142,387 | ₩143,365 | -0.11% | 45.4만 |
|---|
| 2025.12.23 | ₩143,405 | ₩144,141 | ₩141,839 | ₩143,525 | +0.08% | 88.6만 |
|---|
| 2025.12.22 | ₩142,267 | ₩143,793 | ₩141,745 | ₩143,338 | +0.75% | 98.9만 |
|---|
| 2025.12.19 | ₩144,128 | ₩144,890 | ₩142,040 | ₩142,401 | -1.20% | 194.2만 |
|---|
| 2025.12.18 | ₩145,533 | ₩145,948 | ₩142,334 | ₩143,913 | -1.11% | 132.8만 |
|---|
| 2025.12.17 | ₩144,261 | ₩145,948 | ₩143,084 | ₩145,600 | +0.93% | 83.5만 |
|---|
| 2025.12.16 | ₩144,409 | ₩145,212 | ₩142,280 | ₩144,569 | +0.11% | 134.9만 |
|---|
| 2025.12.15 | ₩143,565 | ₩144,783 | ₩142,575 | ₩144,007 | +0.31% | 126.8만 |
|---|
| 2025.12.12 | ₩143,606 | ₩144,596 | ₩142,468 | ₩143,217 | -0.27% | 126.3만 |
|---|
| 2025.12.11 | ₩143,017 | ₩143,391 | ₩141,558 | ₩143,017 | 0.00% | 128.1만 |
|---|
| 2025.12.10 | ₩145,225 | ₩146,015 | ₩141,491 | ₩142,414 | -1.94% | 179.7만 |
|---|
| 2025.12.09 | ₩149,910 | ₩150,552 | ₩144,302 | ₩144,609 | -3.54% | 120.8만 |
|---|
| 2025.12.08 | ₩150,525 | ₩151,529 | ₩149,508 | ₩149,789 | -0.49% | 79.7만 |
|---|
| 2025.12.05 | ₩151,610 | ₩152,587 | ₩150,124 | ₩150,579 | -0.68% | 73.3만 |
|---|
| 2025.12.04 | ₩150,847 | ₩152,734 | ₩149,856 | ₩151,275 | +0.28% | 72.1만 |
|---|
| 2025.12.03 | ₩152,908 | ₩154,099 | ₩150,311 | ₩151,302 | -1.05% | 79.8만 |
|---|
| 2025.12.02 | ₩154,447 | ₩154,447 | ₩151,864 | ₩152,399 | -1.33% | 77.9만 |
|---|
| 2025.12.01 | ₩155,143 | ₩156,013 | ₩153,403 | ₩153,524 | -1.04% | 75.3만 |
|---|
| 2025.11.28 | ₩155,438 | ₩156,361 | ₩154,594 | ₩155,558 | +0.08% | 26.8만 |
|---|
| 2025.11.26 | ₩155,893 | ₩157,271 | ₩155,572 | ₩155,598 | -0.19% | 52만 |
|---|
| 2025.11.25 | ₩152,654 | ₩156,308 | ₩151,984 | ₩155,518 | +1.88% | 56.2만 |
|---|
| 2025.11.24 | ₩153,765 | ₩154,541 | ₩150,579 | ₩151,422 | -1.52% | 71.4만 |
|---|
| 2025.11.21 | ₩152,319 | ₩155,076 | ₩151,569 | ₩153,055 | +0.48% | 71.9만 |
|---|
| 2025.11.20 | ₩150,378 | ₩151,757 | ₩149,696 | ₩150,967 | +0.39% | 69.4만 |
|---|
| 2025.11.19 | ₩151,235 | ₩151,235 | ₩148,156 | ₩149,803 | -0.95% | 61.5만 |
|---|
| 2025.11.18 | ₩149,763 | ₩151,436 | ₩149,763 | ₩150,807 | +0.70% | 60.2만 |
|---|
| 2025.11.17 | ₩151,610 | ₩153,162 | ₩149,388 | ₩149,910 | -1.12% | 74.3만 |
|---|
| 2025.11.14 | ₩153,216 | ₩155,411 | ₩151,797 | ₩151,864 | -0.88% | 59.9만 |
|---|
| 2025.11.13 | ₩153,497 | ₩154,420 | ₩152,426 | ₩152,961 | -0.35% | 51.7만 |
|---|
| 2025.11.12 | ₩154,675 | ₩156,883 | ₩153,617 | ₩153,658 | -0.66% | 67.1만 |
|---|
| 2025.11.11 | ₩154,782 | ₩155,679 | ₩152,975 | ₩154,728 | -0.03% | 72.1만 |
|---|
| 2025.11.10 | ₩152,065 | ₩154,675 | ₩149,200 | ₩154,206 | +1.41% | 85.5만 |
|---|
| 2025.11.07 | ₩154,126 | ₩155,545 | ₩152,908 | ₩154,287 | +0.10% | 63.1만 |
|---|
| 2025.11.06 | ₩154,246 | ₩154,956 | ₩152,587 | ₩154,019 | -0.15% | 59.1만 |
|---|
| 2025.11.05 | ₩156,080 | ₩159,641 | ₩152,600 | ₩154,327 | -1.12% | 111.6만 |
|---|
| 2025.11.04 | ₩155,933 | ₩157,258 | ₩154,514 | ₩156,790 | +0.55% | 131.8만 |
|---|
| 2025.11.03 | ₩150,927 | ₩155,665 | ₩149,749 | ₩155,357 | +2.94% | 133.1만 |
|---|
| 2025.10.31 | ₩156,816 | ₩156,816 | ₩150,833 | ₩152,386 | -2.83% | 205.2만 |
|---|
| 2025.10.30 | ₩151,489 | ₩164,526 | ₩143,913 | ₩156,348 | +3.21% | 331.9만 |
|---|
| 2025.10.29 | ₩168,367 | ₩170,844 | ₩167,578 | ₩168,153 | -0.13% | 107.4만 |
|---|
| 2025.10.28 | ₩170,522 | ₩170,522 | ₩167,430 | ₩169,023 | -0.88% | 65.2만 |
|---|
| 2025.10.27 | ₩169,478 | ₩170,670 | ₩168,769 | ₩170,228 | +0.44% | 58.7만 |
|---|
| 2025.10.24 | ₩170,670 | ₩171,312 | ₩167,444 | ₩168,822 | -1.08% | 55.8만 |
|---|
| 2025.10.23 | ₩169,224 | ₩170,402 | ₩168,073 | ₩169,211 | -0.01% | 59.3만 |
|---|
| 2025.10.22 | ₩167,886 | ₩169,278 | ₩167,136 | ₩169,023 | +0.68% | 65.9만 |
|---|
| 2025.10.21 | ₩167,805 | ₩167,805 | ₩166,025 | ₩167,176 | -0.37% | 60.8만 |
|---|
| 2025.10.20 | ₩167,310 | ₩168,153 | ₩166,427 | ₩167,578 | +0.16% | 40.2만 |
|---|
| 2025.10.17 | ₩165,235 | ₩166,935 | ₩165,222 | ₩166,708 | +0.89% | 59.2만 |
|---|
| 2025.10.16 | ₩165,570 | ₩165,838 | ₩163,442 | ₩164,633 | -0.57% | 59.7만 |
|---|
| 2025.10.15 | ₩164,901 | ₩166,226 | ₩164,245 | ₩165,503 | +0.37% | 54.8만 |
|---|
| 2025.10.14 | ₩161,943 | ₩164,713 | ₩155,692 | ₩164,539 | +1.60% | 68.3만 |
|---|
| 2025.10.13 | ₩163,924 | ₩164,312 | ₩162,251 | ₩162,371 | -0.95% | 46.2만 |
|---|
| 2025.10.10 | ₩165,088 | ₩165,798 | ₩163,268 | ₩163,495 | -0.96% | 71.4만 |
|---|