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 | ₩163,950 | ₩166,660 | ₩162,903 | ₩165,452 | +0.92% | 60.4만 |
| 2026.10.08 | ₩164,137 | ₩165,801 | ₩163,587 | ₩164,392 | +0.16% | 89.6만 |
| 2026.10.07 | ₩167,505 | ₩168,430 | ₩163,654 | ₩164,312 | -1.91% | 87.5만 |
| 2026.10.06 | ₩163,574 | ₩167,572 | ₩162,300 | ₩167,277 | +2.26% | 129.6만 |
| 2026.10.05 | ₩160,596 | ₩164,553 | ₩159,603 | ₩162,286 | +1.05% | 106.2만 |
| 2026.10.02 | ₩159,938 | ₩162,179 | ₩158,825 | ₩160,716 | +0.49% | 111.5만 |
| 2026.10.01 | ₩162,501 | ₩164,916 | ₩159,657 | ₩159,724 | -1.71% | 99.6만 |
| 2026.09.30 | ₩165,640 | ₩165,640 | ₩162,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,984 |
| -1.60% |
| 89.8만 |
| 2026.09.29 | ₩165,251 | ₩166,606 | ₩163,091 | ₩165,761 | +0.31% | 87.4만 |
|---|
| 2026.09.28 | ₩165,533 | ₩168,068 | ₩165,184 | ₩166,378 | +0.51% | 99.1만 |
|---|
| 2026.09.25 | ₩163,413 | ₩167,035 | ₩163,292 | ₩165,640 | +1.36% | 122.3만 |
|---|
| 2026.09.24 | ₩164,822 | ₩167,075 | ₩162,823 | ₩163,681 | -0.69% | 85만 |
|---|
| 2026.09.23 | ₩164,647 | ₩167,478 | ₩163,547 | ₩163,950 | -0.42% | 95.4만 |
|---|
| 2026.09.22 | ₩163,748 | ₩167,800 | ₩160,287 | ₩164,687 | +0.57% | 113.8만 |
|---|
| 2026.09.21 | ₩163,319 | ₩165,908 | ₩161,079 | ₩163,078 | -0.15% | 80.2만 |
|---|
| 2026.09.18 | ₩165,385 | ₩165,600 | ₩162,219 | ₩163,332 | -1.24% | 144만 |
|---|
| 2026.09.17 | ₩166,458 | ₩166,874 | ₩164,661 | ₩165,197 | -0.76% | 75.2만 |
|---|
| 2026.09.16 | ₩163,520 | ₩167,397 | ₩162,876 | ₩166,230 | +1.66% | 87.9만 |
|---|
| 2026.09.15 | ₩163,520 | ₩164,983 | ₩160,582 | ₩163,668 | +0.09% | 79.2만 |
|---|
| 2026.09.14 | ₩165,077 | ₩166,297 | ₩164,312 | ₩164,379 | -0.42% | 74.8만 |
|---|
| 2026.09.11 | ₩163,695 | ₩164,473 | ₩161,910 | ₩163,279 | -0.25% | 64.9만 |
|---|
| 2026.09.10 | ₩164,325 | ₩166,686 | ₩161,548 | ₩162,380 | -1.18% | 71.1만 |
|---|
| 2026.09.09 | ₩160,985 | ₩163,172 | ₩159,643 | ₩163,024 | +1.27% | 62.1만 |
|---|
| 2026.09.08 | ₩161,897 | ₩163,708 | ₩160,998 | ₩161,615 | -0.17% | 80.5만 |
|---|
| 2026.09.04 | ₩163,037 | ₩164,500 | ₩163,037 | ₩163,386 | +0.21% | 51.8만 |
|---|
| 2026.09.03 | ₩163,654 | ₩165,211 | ₩162,407 | ₩164,459 | +0.49% | 76만 |
|---|
| 2026.09.02 | ₩163,493 | ₩164,728 | ₩161,830 | ₩162,568 | -0.57% | 65.1만 |
|---|
| 2026.09.01 | ₩162,782 | ₩164,459 | ₩161,159 | ₩163,735 | +0.59% | 103.5만 |
|---|
| 2026.08.31 | ₩161,575 | ₩163,856 | ₩159,777 | ₩161,267 | -0.19% | 72.1만 |
|---|
| 2026.08.28 | ₩161,562 | ₩163,212 | ₩159,630 | ₩162,125 | +0.35% | 88.8만 |
|---|
| 2026.08.27 | ₩161,065 | ₩162,179 | ₩159,335 | ₩160,408 | -0.41% | 85.8만 |
|---|
| 2026.08.26 | ₩161,240 | ₩163,708 | ₩159,724 | ₩162,031 | +0.49% | 167.9만 |
|---|
| 2026.08.25 | ₩161,843 | ₩162,487 | ₩160,073 | ₩161,173 | -0.41% | 52.4만 |
|---|
| 2026.08.24 | ₩161,937 | ₩164,097 | ₩161,360 | ₩162,219 | +0.17% | 69만 |
|---|
| 2026.08.21 | ₩162,232 | ₩164,097 | ₩161,119 | ₩161,401 | -0.51% | 69.1만 |
|---|
| 2026.08.20 | ₩162,313 | ₩165,251 | ₩161,696 | ₩162,206 | -0.07% | 76.6만 |
|---|
| 2026.08.19 | ₩164,513 | ₩165,398 | ₩162,420 | ₩163,319 | -0.73% | 82.6만 |
|---|
| 2026.08.18 | ₩165,613 | ₩166,284 | ₩163,386 | ₩163,802 | -1.09% | 108.8만 |
|---|
| 2026.08.17 | ₩164,446 | ₩165,747 | ₩163,453 | ₩163,654 | -0.48% | 87.7만 |
|---|
| 2026.08.14 | ₩165,720 | ₩166,257 | ₩164,365 | ₩165,801 | +0.05% | 63.4만 |
|---|
| 2026.08.13 | ₩168,900 | ₩169,168 | ₩165,291 | ₩165,747 | -1.87% | 54.9만 |
|---|
| 2026.08.12 | ₩166,351 | ₩168,135 | ₩163,735 | ₩167,464 | +0.67% | 114.7만 |
|---|
| 2026.08.11 | ₩168,229 | ₩171,046 | ₩166,499 | ₩168,162 | -0.04% | 126.9만 |
|---|
| 2026.08.10 | ₩166,646 | ₩169,893 | ₩166,351 | ₩168,779 | +1.28% | 137.6만 |
|---|
| 2026.08.07 | ₩166,351 | ₩170,013 | ₩165,720 | ₩168,001 | +0.99% | 95.5만 |
|---|
| 2026.08.06 | ₩167,438 | ₩170,376 | ₩160,126 | ₩167,451 | +0.01% | 208.4만 |
|---|
| 2026.08.05 | ₩149,032 | ₩149,877 | ₩146,536 | ₩148,777 | -0.17% | 130.6만 |
|---|
| 2026.08.04 | ₩149,246 | ₩149,246 | ₩146,657 | ₩148,240 | -0.67% | 109.5만 |
|---|
| 2026.08.03 | ₩150,494 | ₩153,029 | ₩149,233 | ₩150,883 | +0.26% | 113.7만 |
|---|
| 2026.07.31 | ₩147,422 | ₩149,676 | ₩146,282 | ₩149,005 | +1.07% | 50.4만 |
|---|
| 2026.07.30 | ₩150,682 | ₩152,278 | ₩147,797 | ₩148,763 | -1.27% | 51.8만 |
|---|
| 2026.07.29 | ₩155,498 | ₩155,780 | ₩152,332 | ₩152,667 | -1.82% | 75.9만 |
|---|
| 2026.07.28 | ₩154,505 | ₩157,188 | ₩154,291 | ₩155,659 | +0.75% | 86.6만 |
|---|
| 2026.07.27 | ₩152,050 | ₩155,002 | ₩151,446 | ₩152,775 | +0.48% | 41.9만 |
|---|
| 2026.07.24 | ₩154,277 | ₩155,699 | ₩150,655 | ₩151,446 | -1.83% | 81.7만 |
|---|
| 2026.07.23 | ₩147,717 | ₩149,541 | ₩146,885 | ₩148,991 | +0.86% | 42.3만 |
|---|
| 2026.07.22 | ₩150,588 | ₩152,171 | ₩147,878 | ₩148,938 | -1.10% | 71.6만 |
|---|
| 2026.07.21 | ₩149,743 | ₩151,245 | ₩149,059 | ₩150,387 | +0.43% | 106.7만 |
|---|
| 2026.07.20 | ₩150,534 | ₩151,554 | ₩149,380 | ₩150,923 | +0.26% | 79.7만 |
|---|
| 2026.07.17 | ₩151,138 | ₩153,526 | ₩149,421 | ₩150,534 | -0.40% | 118.8만 |
|---|
| 2026.07.16 | ₩148,227 | ₩151,406 | ₩145,946 | ₩150,910 | +1.81% | 89.2만 |
|---|
| 2026.07.15 | ₩144,564 | ₩147,932 | ₩143,679 | ₩147,408 | +1.97% | 81.1만 |
|---|
| 2026.07.14 | ₩143,987 | ₩146,563 | ₩142,311 | ₩145,866 | +1.30% | 134.9만 |
|---|
| 2026.07.13 | ₩148,576 | ₩149,407 | ₩147,207 | ₩147,623 | -0.64% | 93.7만 |
|---|
| 2026.07.10 | ₩149,568 | ₩150,266 | ₩145,745 | ₩147,784 | -1.19% | 107만 |
|---|
| 2026.07.09 | ₩146,416 | ₩148,991 | ₩142,767 | ₩148,938 | +1.72% | 84.4만 |
|---|
| 2026.07.08 | ₩147,569 | ₩148,334 | ₩145,329 | ₩147,905 | +0.23% | 115.5만 |
|---|
| 2026.07.07 | ₩146,214 | ₩149,300 | ₩145,799 | ₩148,535 | +1.59% | 106.1만 |
|---|
| 2026.07.06 | ₩142,820 | ₩144,524 | ₩140,701 | ₩143,531 | +0.50% | 123.6만 |
|---|
| 2026.07.02 | ₩137,186 | ₩143,048 | ₩137,065 | ₩142,820 | +4.11% | 113.4만 |
|---|
| 2026.07.01 | ₩135,925 | ₩137,669 | ₩135,227 | ₩136,019 | +0.07% | 113만 |
|---|
| 2026.06.30 | ₩135,133 | ₩136,609 | ₩134,409 | ₩135,603 | +0.35% | 65.6만 |
|---|
| 2026.06.29 | ₩135,643 | ₩136,636 | ₩133,108 | ₩135,361 | -0.21% | 90.6만 |
|---|
| 2026.06.26 | ₩134,422 | ₩136,233 | ₩132,786 | ₩135,938 | +1.13% | 245.9만 |
|---|
| 2026.06.25 | ₩136,918 | ₩139,882 | ₩132,611 | ₩133,778 | -2.29% | 221.8만 |
|---|
| 2026.06.24 | ₩135,066 | ₩139,225 | ₩133,711 | ₩137,172 | +1.56% | 193.9만 |
|---|
| 2026.06.23 | ₩133,819 | ₩136,139 | ₩132,839 | ₩134,020 | +0.15% | 136.9만 |
|---|
| 2026.06.22 | ₩131,229 | ₩133,523 | ₩130,384 | ₩132,383 | +0.88% | 112.9만 |
|---|
| 2026.06.18 | ₩130,612 | ₩132,236 | ₩129,942 | ₩131,511 | +0.69% | 164.4만 |
|---|
| 2026.06.17 | ₩132,625 | ₩133,416 | ₩129,365 | ₩131,323 | -0.98% | 83.6만 |
|---|
| 2026.06.16 | ₩134,141 | ₩135,013 | ₩133,416 | ₩133,939 | -0.15% | 112.6만 |
|---|
| 2026.06.15 | ₩136,287 | ₩136,783 | ₩131,900 | ₩133,295 | -2.20% | 101.6만 |
|---|
| 2026.06.12 | ₩138,071 | ₩139,936 | ₩135,187 | ₩136,126 | -1.41% | 88.2만 |
|---|
| 2026.06.11 | ₩138,916 | ₩140,097 | ₩136,944 | ₩137,347 | -1.13% | 76.9만 |
|---|
| 2026.06.10 | ₩140,017 | ₩141,211 | ₩136,086 | ₩138,648 | -0.98% | 74.6만 |
|---|
| 2026.06.09 | ₩137,588 | ₩140,339 | ₩137,186 | ₩139,775 | +1.59% | 78.2만 |
|---|
| 2026.06.08 | ₩138,299 | ₩139,332 | ₩135,563 | ₩135,643 | -1.92% | 73.5만 |
|---|
| 2026.06.05 | ₩135,952 | ₩140,567 | ₩135,777 | ₩139,534 | +2.63% | 68.4만 |
|---|
| 2026.06.04 | ₩140,178 | ₩141,600 | ₩133,859 | ₩133,939 | -4.45% | 113.6만 |
|---|
| 2026.06.03 | ₩136,193 | ₩138,863 | ₩136,193 | ₩138,407 | +1.63% | 70만 |
|---|
| 2026.06.02 | ₩137,508 | ₩138,393 | ₩135,938 | ₩136,233 | -0.93% | 73.1만 |
|---|
| 2026.06.01 | ₩140,620 | ₩141,962 | ₩137,535 | ₩137,816 | -1.99% | 87.4만 |
|---|
| 2026.05.29 | ₩141,130 | ₩143,437 | ₩141,050 | ₩142,002 | +0.62% | 85.5만 |
|---|
| 2026.05.28 | ₩139,788 | ₩141,626 | ₩138,514 | ₩141,345 | +1.11% | 68.9만 |
|---|
| 2026.05.27 | ₩141,425 | ₩142,861 | ₩139,788 | ₩139,909 | -1.07% | 58.4만 |
|---|
| 2026.05.26 | ₩140,151 | ₩141,653 | ₩138,997 | ₩140,741 | +0.42% | 57.7만 |
|---|
| 2026.05.22 | ₩141,251 | ₩142,740 | ₩140,339 | ₩140,808 | -0.31% | 66.8만 |
|---|
| 2026.05.21 | ₩140,057 | ₩141,519 | ₩135,697 | ₩140,124 | +0.05% | 58.6만 |
|---|
| 2026.05.20 | ₩140,821 | ₩143,357 | ₩139,507 | ₩142,190 | +0.97% | 64.2만 |
|---|
| 2026.05.19 | ₩142,619 | ₩142,659 | ₩136,690 | ₩140,540 | -1.46% | 69.6만 |
|---|
| 2026.05.18 | ₩143,209 | ₩145,302 | ₩141,707 | ₩142,337 | -0.61% | 113.3만 |
|---|
| 2026.05.15 | ₩145,342 | ₩145,342 | ₩142,633 | ₩143,062 | -1.57% | 70.9만 |
|---|
| 2026.05.14 | ₩144,578 | ₩146,228 | ₩143,290 | ₩143,947 | -0.44% | 92.8만 |
|---|
| 2026.05.13 | ₩144,296 | ₩147,422 | ₩143,827 | ₩144,202 | -0.07% | 75.8만 |
|---|
| 2026.05.12 | ₩141,452 | ₩147,234 | ₩139,896 | ₩144,994 | +2.50% | 106.9만 |
|---|
| 2026.05.11 | ₩142,391 | ₩143,276 | ₩139,212 | ₩140,620 | -1.24% | 57.7만 |
|---|
| 2026.05.08 | ₩144,484 | ₩145,745 | ₩142,029 | ₩142,337 | -1.49% | 96.8만 |
|---|
| 2026.05.07 | ₩140,969 | ₩144,336 | ₩140,929 | ₩143,746 | +1.97% | 132.9만 |
|---|
| 2026.05.06 | ₩142,096 | ₩144,752 | ₩140,862 | ₩140,875 | -0.86% | 104.7만 |
|---|
| 2026.05.05 | ₩142,847 | ₩143,115 | ₩138,715 | ₩141,076 | -1.24% | 107.4만 |
|---|
| 2026.05.04 | ₩143,183 | ₩146,577 | ₩142,780 | ₩143,062 | -0.08% | 121.2만 |
|---|
| 2026.05.01 | ₩136,019 | ₩146,657 | ₩136,005 | ₩144,189 | +6.01% | 173.8만 |
|---|
| 2026.04.30 | ₩136,743 | ₩137,964 | ₩131,847 | ₩134,154 | -1.89% | 215.1만 |
|---|
| 2026.04.29 | ₩135,375 | ₩137,991 | ₩135,361 | ₩137,655 | +1.68% | 138.5만 |
|---|
| 2026.04.28 | ₩136,757 | ₩138,179 | ₩135,375 | ₩136,421 | -0.25% | 91.6만 |
|---|
| 2026.04.27 | ₩136,260 | ₩138,434 | ₩135,187 | ₩135,388 | -0.64% | 63.7만 |
|---|
| 2026.04.24 | ₩136,059 | ₩137,038 | ₩132,719 | ₩136,810 | +0.55% | 102.6만 |
|---|
| 2026.04.23 | ₩137,454 | ₩137,790 | ₩135,576 | ₩136,649 | -0.59% | 67만 |
|---|
| 2026.04.22 | ₩138,688 | ₩140,352 | ₩136,864 | ₩137,065 | -1.17% | 87.4만 |
|---|
| 2026.04.21 | ₩142,981 | ₩143,746 | ₩137,830 | ₩137,870 | -3.57% | 79만 |
|---|
| 2026.04.20 | ₩142,592 | ₩143,679 | ₩142,364 | ₩142,565 | -0.02% | 60.7만 |
|---|
| 2026.04.17 | ₩141,922 | ₩144,202 | ₩141,787 | ₩142,726 | +0.57% | 71.5만 |
|---|
| 2026.04.16 | ₩141,197 | ₩143,370 | ₩141,197 | ₩141,519 | +0.23% | 77.3만 |
|---|
| 2026.04.15 | ₩142,646 | ₩144,511 | ₩140,164 | ₩141,184 | -1.03% | 87.4만 |
|---|
| 2026.04.14 | ₩143,370 | ₩145,718 | ₩142,753 | ₩143,142 | -0.16% | 71.9만 |
|---|
| 2026.04.13 | ₩143,746 | ₩144,980 | ₩142,954 | ₩144,296 | +0.38% | 98.8만 |
|---|
| 2026.04.10 | ₩145,047 | ₩145,530 | ₩142,726 | ₩143,880 | -0.80% | 79.6만 |
|---|
| 2026.04.09 | ₩142,525 | ₩146,697 | ₩142,525 | ₩145,329 | +1.97% | 95.3만 |
|---|
| 2026.04.08 | ₩142,404 | ₩146,174 | ₩142,404 | ₩143,290 | +0.62% | 158.9만 |
|---|
| 2026.04.07 | ₩141,680 | ₩144,001 | ₩141,050 | ₩141,761 | +0.06% | 147.8만 |
|---|
| 2026.04.06 | ₩136,944 | ₩141,761 | ₩135,898 | ₩141,063 | +3.01% | 199.2만 |
|---|
| 2026.04.02 | ₩129,459 | ₩130,975 | ₩128,238 | ₩130,653 | +0.92% | 80.4만 |
|---|
| 2026.04.01 | ₩129,539 | ₩131,243 | ₩129,137 | ₩130,639 | +0.85% | 80.6만 |
|---|
| 2026.03.31 | ₩131,055 | ₩133,711 | ₩127,419 | ₩129,767 | -0.98% | 94.2만 |
|---|
| 2026.03.30 | ₩131,578 | ₩132,383 | ₩130,237 | ₩130,827 | -0.57% | 86.7만 |
|---|
| 2026.03.27 | ₩130,800 | ₩132,880 | ₩130,210 | ₩130,894 | +0.07% | 77.6만 |
|---|
| 2026.03.26 | ₩132,195 | ₩134,006 | ₩130,867 | ₩131,122 | -0.81% | 62.8만 |
|---|
| 2026.03.25 | ₩131,605 | ₩133,336 | ₩130,693 | ₩132,571 | +0.73% | 66.6만 |
|---|
| 2026.03.24 | ₩130,170 | ₩132,423 | ₩129,553 | ₩130,787 | +0.47% | 83.4만 |
|---|
| 2026.03.23 | ₩131,203 | ₩132,584 | ₩129,579 | ₩130,827 | -0.29% | 77.3만 |
|---|
| 2026.03.20 | ₩130,411 | ₩131,203 | ₩128,345 | ₩128,600 | -1.39% | 151.4만 |
|---|
| 2026.03.19 | ₩133,577 | ₩134,959 | ₩129,794 | ₩131,323 | -1.69% | 71.4만 |
|---|
| 2026.03.18 | ₩135,536 | ₩136,529 | ₩133,067 | ₩133,725 | -1.34% | 71.1만 |
|---|
| 2026.03.17 | ₩137,199 | ₩138,930 | ₩133,899 | ₩136,260 | -0.68% | 99.2만 |
|---|
| 2026.03.16 | ₩135,576 | ₩138,340 | ₩134,972 | ₩136,072 | +0.37% | 87만 |
|---|
| 2026.03.13 | ₩136,569 | ₩137,682 | ₩132,598 | ₩134,650 | -1.40% | 88.7만 |
|---|
| 2026.03.12 | ₩134,302 | ₩138,018 | ₩133,765 | ₩134,556 | +0.19% | 99.1만 |
|---|
| 2026.03.11 | ₩143,156 | ₩143,156 | ₩134,382 | ₩134,999 | -5.70% | 113.1만 |
|---|
| 2026.03.10 | ₩145,195 | ₩146,979 | ₩142,861 | ₩143,397 | -1.24% | 123.1만 |
|---|
| 2026.03.09 | ₩142,391 | ₩145,933 | ₩140,151 | ₩145,718 | +2.34% | 110.9만 |
|---|
| 2026.03.06 | ₩143,800 | ₩143,800 | ₩140,714 | ₩143,478 | -0.22% | 108.1만 |
|---|
| 2026.03.05 | ₩144,242 | ₩145,235 | ₩142,901 | ₩144,390 | +0.10% | 66.2만 |
|---|
| 2026.03.04 | ₩144,444 | ₩147,194 | ₩143,894 | ₩146,161 | +1.19% | 83.9만 |
|---|
| 2026.03.03 | ₩142,995 | ₩146,174 | ₩140,875 | ₩144,900 | +1.33% | 108.3만 |
|---|
| 2026.03.02 | ₩143,451 | ₩145,463 | ₩143,303 | ₩144,967 | +1.06% | 57.4만 |
|---|
| 2026.02.27 | ₩143,115 | ₩145,181 | ₩142,015 | ₩144,725 | +1.12% | 85.2만 |
|---|
| 2026.02.26 | ₩142,284 | ₩145,141 | ₩141,264 | ₩143,813 | +1.07% | 99.6만 |
|---|
| 2026.02.25 | ₩140,875 | ₩143,035 | ₩139,171 | ₩142,378 | +1.07% | 92.8만 |
|---|
| 2026.02.24 | ₩142,445 | ₩142,820 | ₩139,440 | ₩140,647 | -1.26% | 97.7만 |
|---|
| 2026.02.23 | ₩142,123 | ₩142,431 | ₩139,225 | ₩142,404 | +0.20% | 99.9만 |
|---|
| 2026.02.20 | ₩144,886 | ₩145,544 | ₩142,109 | ₩142,941 | -1.34% | 78.1만 |
|---|
| 2026.02.19 | ₩146,308 | ₩146,550 | ₩143,209 | ₩143,746 | -1.75% | 88.3만 |
|---|
| 2026.02.18 | ₩147,261 | ₩147,958 | ₩144,953 | ₩146,335 | -0.63% | 86.8만 |
|---|
| 2026.02.17 | ₩148,737 | ₩151,567 | ₩146,684 | ₩146,952 | -1.20% | 162.2만 |
|---|
| 2026.02.13 | ₩150,534 | ₩151,540 | ₩146,349 | ₩147,757 | -1.84% | 139.4만 |
|---|
| 2026.02.12 | ₩152,318 | ₩154,559 | ₩148,871 | ₩150,333 | -1.30% | 218.8만 |
|---|
| 2026.02.11 | ₩144,470 | ₩152,801 | ₩144,242 | ₩152,171 | +5.33% | 274.5만 |
|---|
| 2026.02.10 | ₩143,115 | ₩147,556 | ₩142,069 | ₩146,228 | +2.17% | 186.1만 |
|---|
| 2026.02.09 | ₩141,626 | ₩145,812 | ₩141,465 | ₩142,418 | +0.56% | 220.7만 |
|---|
| 2026.02.06 | ₩154,277 | ₩155,230 | ₩139,976 | ₩141,385 | -8.36% | 288.2만 |
|---|
| 2026.02.05 | ₩129,740 | ₩134,328 | ₩128,010 | ₩133,564 | +2.95% | 286.9만 |
|---|
| 2026.02.04 | ₩125,930 | ₩131,900 | ₩125,649 | ₩128,332 | +1.91% | 223.3만 |
|---|
| 2026.02.03 | ₩125,783 | ₩127,071 | ₩124,455 | ₩126,588 | +0.64% | 137.9만 |
|---|
| 2026.02.02 | ₩126,695 | ₩128,506 | ₩125,447 | ₩125,877 | -0.65% | 117만 |
|---|
| 2026.01.30 | ₩126,293 | ₩127,446 | ₩125,260 | ₩126,816 | +0.41% | 103.7만 |
|---|
| 2026.01.29 | ₩128,533 | ₩129,150 | ₩125,850 | ₩126,883 | -1.28% | 84.8만 |
|---|
| 2026.01.28 | ₩126,856 | ₩128,466 | ₩125,957 | ₩128,385 | +1.21% | 123.1만 |
|---|
| 2026.01.27 | ₩130,988 | ₩131,431 | ₩126,856 | ₩127,071 | -2.99% | 142.1만 |
|---|
| 2026.01.26 | ₩132,034 | ₩132,812 | ₩129,834 | ₩130,317 | -1.30% | 154.8만 |
|---|
| 2026.01.23 | ₩132,356 | ₩133,255 | ₩131,189 | ₩132,008 | -0.26% | 116.7만 |
|---|
| 2026.01.22 | ₩133,081 | ₩134,717 | ₩132,088 | ₩133,309 | +0.17% | 107.5만 |
|---|
| 2026.01.21 | ₩133,215 | ₩134,395 | ₩132,745 | ₩133,362 | +0.11% | 104.7만 |
|---|
| 2026.01.20 | ₩134,020 | ₩135,428 | ₩132,356 | ₩132,584 | -1.07% | 101.4만 |
|---|
| 2026.01.16 | ₩136,783 | ₩137,146 | ₩134,248 | ₩134,825 | -1.43% | 117.7만 |
|---|
| 2026.01.15 | ₩135,133 | ₩138,890 | ₩134,422 | ₩137,910 | +2.05% | 111.9만 |
|---|
| 2026.01.14 | ₩134,436 | ₩134,637 | ₩132,638 | ₩134,449 | +0.01% | 144.9만 |
|---|
| 2026.01.13 | ₩137,508 | ₩137,723 | ₩131,793 | ₩134,556 | -2.15% | 254.8만 |
|---|
| 2026.01.12 | ₩138,085 | ₩138,608 | ₩137,038 | ₩137,857 | -0.17% | 106.1만 |
|---|
| 2026.01.09 | ₩141,371 | ₩141,492 | ₩137,964 | ₩138,085 | -2.32% | 143.8만 |
|---|
| 2026.01.08 | ₩143,102 | ₩143,531 | ₩140,701 | ₩140,848 | -1.57% | 82.5만 |
|---|
| 2026.01.07 | ₩145,168 | ₩145,168 | ₩141,841 | ₩142,700 | -1.70% | 83.6만 |
|---|
| 2026.01.06 | ₩144,283 | ₩145,517 | ₩143,115 | ₩144,578 | +0.20% | 75.5만 |
|---|
| 2026.01.05 | ₩142,270 | ₩145,141 | ₩142,042 | ₩144,511 | +1.57% | 83.8만 |
|---|
| 2026.01.02 | ₩141,854 | ₩142,807 | ₩138,957 | ₩142,700 | +0.60% | 118.9만 |
|---|
| 2025.12.31 | ₩143,987 | ₩144,591 | ₩142,257 | ₩142,391 | -1.11% | 87.3만 |
|---|
| 2025.12.30 | ₩144,242 | ₩145,530 | ₩143,545 | ₩144,444 | +0.14% | 64.1만 |
|---|
| 2025.12.29 | ₩144,752 | ₩145,638 | ₩143,706 | ₩144,833 | +0.06% | 98.3만 |
|---|
| 2025.12.26 | ₩143,961 | ₩145,101 | ₩143,598 | ₩144,242 | +0.20% | 64만 |
|---|
| 2025.12.24 | ₩143,853 | ₩144,162 | ₩142,713 | ₩143,692 | -0.11% | 45.4만 |
|---|
| 2025.12.23 | ₩143,733 | ₩144,470 | ₩142,163 | ₩143,853 | +0.08% | 88.6만 |
|---|
| 2025.12.22 | ₩142,592 | ₩144,122 | ₩142,069 | ₩143,666 | +0.75% | 98.9만 |
|---|
| 2025.12.19 | ₩144,457 | ₩145,222 | ₩142,364 | ₩142,726 | -1.20% | 194.2만 |
|---|
| 2025.12.18 | ₩145,866 | ₩146,282 | ₩142,659 | ₩144,242 | -1.11% | 132.8만 |
|---|
| 2025.12.17 | ₩144,591 | ₩146,282 | ₩143,411 | ₩145,933 | +0.93% | 83.5만 |
|---|
| 2025.12.16 | ₩144,739 | ₩145,544 | ₩142,606 | ₩144,900 | +0.11% | 134.9만 |
|---|
| 2025.12.15 | ₩143,894 | ₩145,114 | ₩142,901 | ₩144,336 | +0.31% | 126.8만 |
|---|
| 2025.12.12 | ₩143,934 | ₩144,927 | ₩142,794 | ₩143,545 | -0.27% | 126.3만 |
|---|
| 2025.12.11 | ₩143,344 | ₩143,719 | ₩141,881 | ₩143,344 | 0.00% | 128.1만 |
|---|
| 2025.12.10 | ₩145,557 | ₩146,349 | ₩141,814 | ₩142,740 | -1.94% | 179.7만 |
|---|
| 2025.12.09 | ₩150,252 | ₩150,896 | ₩144,631 | ₩144,940 | -3.54% | 120.8만 |
|---|
| 2025.12.08 | ₩150,870 | ₩151,876 | ₩149,850 | ₩150,132 | -0.49% | 79.7만 |
|---|
| 2025.12.05 | ₩151,956 | ₩152,936 | ₩150,467 | ₩150,923 | -0.68% | 73.3만 |
|---|
| 2025.12.04 | ₩151,192 | ₩153,083 | ₩150,199 | ₩151,621 | +0.28% | 72.1만 |
|---|
| 2025.12.03 | ₩153,258 | ₩154,451 | ₩150,655 | ₩151,648 | -1.05% | 79.8만 |
|---|
| 2025.12.02 | ₩154,800 | ₩154,800 | ₩152,211 | ₩152,748 | -1.33% | 77.9만 |
|---|
| 2025.12.01 | ₩155,498 | ₩156,370 | ₩153,754 | ₩153,875 | -1.04% | 75.3만 |
|---|
| 2025.11.28 | ₩155,793 | ₩156,719 | ₩154,948 | ₩155,914 | +0.08% | 26.8만 |
|---|
| 2025.11.26 | ₩156,249 | ₩157,631 | ₩155,927 | ₩155,954 | -0.19% | 52만 |
|---|
| 2025.11.25 | ₩153,003 | ₩156,665 | ₩152,332 | ₩155,874 | +1.88% | 56.2만 |
|---|
| 2025.11.24 | ₩154,116 | ₩154,894 | ₩150,923 | ₩151,768 | -1.52% | 71.4만 |
|---|
| 2025.11.21 | ₩152,667 | ₩155,431 | ₩151,916 | ₩153,405 | +0.48% | 71.9만 |
|---|
| 2025.11.20 | ₩150,722 | ₩152,104 | ₩150,038 | ₩151,312 | +0.39% | 69.4만 |
|---|
| 2025.11.19 | ₩151,581 | ₩151,581 | ₩148,495 | ₩150,145 | -0.95% | 61.5만 |
|---|
| 2025.11.18 | ₩150,105 | ₩151,782 | ₩150,105 | ₩151,151 | +0.70% | 60.2만 |
|---|
| 2025.11.17 | ₩151,956 | ₩153,512 | ₩149,729 | ₩150,252 | -1.12% | 74.3만 |
|---|
| 2025.11.14 | ₩153,566 | ₩155,766 | ₩152,144 | ₩152,211 | -0.88% | 59.9만 |
|---|
| 2025.11.13 | ₩153,848 | ₩154,773 | ₩152,775 | ₩153,311 | -0.35% | 51.7만 |
|---|
| 2025.11.12 | ₩155,028 | ₩157,242 | ₩153,969 | ₩154,009 | -0.66% | 67.1만 |
|---|
| 2025.11.11 | ₩155,136 | ₩156,035 | ₩153,325 | ₩155,082 | -0.03% | 72.1만 |
|---|
| 2025.11.10 | ₩152,412 | ₩155,028 | ₩149,541 | ₩154,559 | +1.41% | 85.5만 |
|---|
| 2025.11.07 | ₩154,478 | ₩155,900 | ₩153,258 | ₩154,639 | +0.10% | 63.1만 |
|---|
| 2025.11.06 | ₩154,599 | ₩155,310 | ₩152,936 | ₩154,371 | -0.15% | 59.1만 |
|---|
| 2025.11.05 | ₩156,437 | ₩160,005 | ₩152,949 | ₩154,680 | -1.12% | 111.6만 |
|---|
| 2025.11.04 | ₩156,289 | ₩157,618 | ₩154,867 | ₩157,148 | +0.55% | 131.8만 |
|---|
| 2025.11.03 | ₩151,272 | ₩156,021 | ₩150,091 | ₩155,713 | +2.94% | 133.1만 |
|---|
| 2025.10.31 | ₩157,175 | ₩157,175 | ₩151,178 | ₩152,734 | -2.83% | 205.2만 |
|---|
| 2025.10.30 | ₩151,835 | ₩164,902 | ₩144,242 | ₩156,705 | +3.21% | 331.9만 |
|---|
| 2025.10.29 | ₩168,752 | ₩171,234 | ₩167,961 | ₩168,538 | -0.13% | 107.4만 |
|---|
| 2025.10.28 | ₩170,912 | ₩170,912 | ₩167,813 | ₩169,410 | -0.88% | 65.2만 |
|---|
| 2025.10.27 | ₩169,866 | ₩171,060 | ₩169,155 | ₩170,617 | +0.44% | 58.7만 |
|---|
| 2025.10.24 | ₩171,060 | ₩171,704 | ₩167,827 | ₩169,208 | -1.08% | 55.8만 |
|---|
| 2025.10.23 | ₩169,611 | ₩170,791 | ₩168,457 | ₩169,597 | -0.01% | 59.3만 |
|---|
| 2025.10.22 | ₩168,269 | ₩169,665 | ₩167,518 | ₩169,410 | +0.68% | 65.9만 |
|---|
| 2025.10.21 | ₩168,189 | ₩168,189 | ₩166,405 | ₩167,558 | -0.37% | 60.8만 |
|---|
| 2025.10.20 | ₩167,693 | ₩168,538 | ₩166,807 | ₩167,961 | +0.16% | 40.2만 |
|---|
| 2025.10.17 | ₩165,613 | ₩167,317 | ₩165,600 | ₩167,089 | +0.89% | 59.2만 |
|---|
| 2025.10.16 | ₩165,948 | ₩166,217 | ₩163,815 | ₩165,009 | -0.57% | 59.7만 |
|---|
| 2025.10.15 | ₩165,278 | ₩166,606 | ₩164,620 | ₩165,881 | +0.37% | 54.8만 |
|---|
| 2025.10.14 | ₩162,313 | ₩165,090 | ₩156,048 | ₩164,916 | +1.60% | 68.3만 |
|---|
| 2025.10.13 | ₩164,298 | ₩164,687 | ₩162,621 | ₩162,742 | -0.95% | 46.2만 |
|---|
| 2025.10.10 | ₩165,466 | ₩166,177 | ₩163,641 | ₩163,869 | -0.96% | 71.4만 |
|---|