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 | ₩163,952 | ₩166,662 | ₩162,906 | ₩165,455 | +0.92% | 60.4만 |
| 2026.10.08 | ₩164,140 | ₩165,803 | ₩163,590 | ₩164,395 | +0.16% | 89.6만 |
| 2026.10.07 | ₩167,507 | ₩168,433 | ₩163,657 | ₩164,314 | -1.91% | 87.5만 |
| 2026.10.06 | ₩163,576 | ₩167,574 | ₩162,302 | ₩167,279 | +2.26% | 129.6만 |
| 2026.10.05 | ₩160,598 | ₩164,556 | ₩159,605 | ₩162,289 | +1.05% | 106.2만 |
| 2026.10.02 | ₩159,941 | ₩162,181 | ₩158,827 | ₩160,719 | +0.49% | 111.5만 |
| 2026.10.01 | ₩162,503 | ₩164,918 | ₩159,659 | ₩159,726 | -1.71% | 99.6만 |
| 2026.09.30 | ₩165,642 | ₩165,642 | ₩162,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,986 |
| -1.60% |
| 89.8만 |
| 2026.09.29 | ₩165,253 | ₩166,608 | ₩163,093 | ₩165,763 | +0.31% | 87.4만 |
|---|
| 2026.09.28 | ₩165,535 | ₩168,071 | ₩165,186 | ₩166,380 | +0.51% | 99.1만 |
|---|
| 2026.09.25 | ₩163,415 | ₩167,038 | ₩163,295 | ₩165,642 | +1.36% | 122.3만 |
|---|
| 2026.09.24 | ₩164,824 | ₩167,078 | ₩162,825 | ₩163,684 | -0.69% | 85만 |
|---|
| 2026.09.23 | ₩164,650 | ₩167,480 | ₩163,550 | ₩163,952 | -0.42% | 95.4만 |
|---|
| 2026.09.22 | ₩163,751 | ₩167,802 | ₩160,290 | ₩164,690 | +0.57% | 113.8만 |
|---|
| 2026.09.21 | ₩163,322 | ₩165,911 | ₩161,081 | ₩163,080 | -0.15% | 80.2만 |
|---|
| 2026.09.18 | ₩165,388 | ₩165,602 | ₩162,221 | ₩163,335 | -1.24% | 144만 |
|---|
| 2026.09.17 | ₩166,461 | ₩166,877 | ₩164,663 | ₩165,200 | -0.76% | 75.2만 |
|---|
| 2026.09.16 | ₩163,523 | ₩167,400 | ₩162,879 | ₩166,233 | +1.66% | 87.9만 |
|---|
| 2026.09.15 | ₩163,523 | ₩164,985 | ₩160,585 | ₩163,670 | +0.09% | 79.2만 |
|---|
| 2026.09.14 | ₩165,079 | ₩166,300 | ₩164,314 | ₩164,381 | -0.42% | 74.8만 |
|---|
| 2026.09.11 | ₩163,697 | ₩164,475 | ₩161,913 | ₩163,281 | -0.25% | 64.9만 |
|---|
| 2026.09.10 | ₩164,328 | ₩166,689 | ₩161,551 | ₩162,382 | -1.18% | 71.1만 |
|---|
| 2026.09.09 | ₩160,987 | ₩163,174 | ₩159,646 | ₩163,026 | +1.27% | 62.1만 |
|---|
| 2026.09.08 | ₩161,899 | ₩163,711 | ₩161,001 | ₩161,618 | -0.17% | 80.5만 |
|---|
| 2026.09.04 | ₩163,040 | ₩164,502 | ₩163,040 | ₩163,389 | +0.21% | 51.8만 |
|---|
| 2026.09.03 | ₩163,657 | ₩165,213 | ₩162,409 | ₩164,462 | +0.49% | 76만 |
|---|
| 2026.09.02 | ₩163,496 | ₩164,730 | ₩161,832 | ₩162,570 | -0.57% | 65.1만 |
|---|
| 2026.09.01 | ₩162,785 | ₩164,462 | ₩161,162 | ₩163,737 | +0.59% | 103.5만 |
|---|
| 2026.08.31 | ₩161,577 | ₩163,858 | ₩159,780 | ₩161,269 | -0.19% | 72.1만 |
|---|
| 2026.08.28 | ₩161,564 | ₩163,214 | ₩159,632 | ₩162,128 | +0.35% | 88.8만 |
|---|
| 2026.08.27 | ₩161,068 | ₩162,181 | ₩159,337 | ₩160,410 | -0.41% | 85.8만 |
|---|
| 2026.08.26 | ₩161,242 | ₩163,711 | ₩159,726 | ₩162,034 | +0.49% | 167.9만 |
|---|
| 2026.08.25 | ₩161,846 | ₩162,490 | ₩160,075 | ₩161,175 | -0.41% | 52.4만 |
|---|
| 2026.08.24 | ₩161,940 | ₩164,100 | ₩161,363 | ₩162,221 | +0.17% | 69만 |
|---|
| 2026.08.21 | ₩162,235 | ₩164,100 | ₩161,121 | ₩161,403 | -0.51% | 69.1만 |
|---|
| 2026.08.20 | ₩162,315 | ₩165,253 | ₩161,698 | ₩162,208 | -0.07% | 76.6만 |
|---|
| 2026.08.19 | ₩164,515 | ₩165,401 | ₩162,423 | ₩163,322 | -0.73% | 82.6만 |
|---|
| 2026.08.18 | ₩165,616 | ₩166,286 | ₩163,389 | ₩163,804 | -1.09% | 108.8만 |
|---|
| 2026.08.17 | ₩164,448 | ₩165,750 | ₩163,456 | ₩163,657 | -0.48% | 87.7만 |
|---|
| 2026.08.14 | ₩165,723 | ₩166,260 | ₩164,368 | ₩165,803 | +0.05% | 63.4만 |
|---|
| 2026.08.13 | ₩168,902 | ₩169,171 | ₩165,294 | ₩165,750 | -1.87% | 54.9만 |
|---|
| 2026.08.12 | ₩166,353 | ₩168,138 | ₩163,737 | ₩167,467 | +0.67% | 114.7만 |
|---|
| 2026.08.11 | ₩168,232 | ₩171,049 | ₩166,501 | ₩168,165 | -0.04% | 126.9만 |
|---|
| 2026.08.10 | ₩166,649 | ₩169,895 | ₩166,353 | ₩168,782 | +1.28% | 137.6만 |
|---|
| 2026.08.07 | ₩166,353 | ₩170,016 | ₩165,723 | ₩168,004 | +0.99% | 95.5만 |
|---|
| 2026.08.06 | ₩167,440 | ₩170,378 | ₩160,129 | ₩167,454 | +0.01% | 208.4만 |
|---|
| 2026.08.05 | ₩149,034 | ₩149,879 | ₩146,539 | ₩148,779 | -0.17% | 130.6만 |
|---|
| 2026.08.04 | ₩149,249 | ₩149,249 | ₩146,659 | ₩148,242 | -0.67% | 109.5만 |
|---|
| 2026.08.03 | ₩150,496 | ₩153,032 | ₩149,235 | ₩150,885 | +0.26% | 113.7만 |
|---|
| 2026.07.31 | ₩147,424 | ₩149,678 | ₩146,284 | ₩149,007 | +1.07% | 50.4만 |
|---|
| 2026.07.30 | ₩150,684 | ₩152,280 | ₩147,800 | ₩148,766 | -1.27% | 51.8만 |
|---|
| 2026.07.29 | ₩155,500 | ₩155,782 | ₩152,334 | ₩152,670 | -1.82% | 75.9만 |
|---|
| 2026.07.28 | ₩154,507 | ₩157,191 | ₩154,293 | ₩155,661 | +0.75% | 86.6만 |
|---|
| 2026.07.27 | ₩152,052 | ₩155,004 | ₩151,449 | ₩152,777 | +0.48% | 41.9만 |
|---|
| 2026.07.24 | ₩154,279 | ₩155,701 | ₩150,657 | ₩151,449 | -1.83% | 81.7만 |
|---|
| 2026.07.23 | ₩147,719 | ₩149,544 | ₩146,887 | ₩148,994 | +0.86% | 42.3만 |
|---|
| 2026.07.22 | ₩150,590 | ₩152,173 | ₩147,880 | ₩148,940 | -1.10% | 71.6만 |
|---|
| 2026.07.21 | ₩149,745 | ₩151,247 | ₩149,061 | ₩150,389 | +0.43% | 106.7만 |
|---|
| 2026.07.20 | ₩150,536 | ₩151,556 | ₩149,383 | ₩150,926 | +0.26% | 79.7만 |
|---|
| 2026.07.17 | ₩151,140 | ₩153,528 | ₩149,423 | ₩150,536 | -0.40% | 118.8만 |
|---|
| 2026.07.16 | ₩148,229 | ₩151,408 | ₩145,948 | ₩150,912 | +1.81% | 89.2만 |
|---|
| 2026.07.15 | ₩144,567 | ₩147,934 | ₩143,681 | ₩147,411 | +1.97% | 81.1만 |
|---|
| 2026.07.14 | ₩143,990 | ₩146,565 | ₩142,313 | ₩145,868 | +1.30% | 134.9만 |
|---|
| 2026.07.13 | ₩148,578 | ₩149,410 | ₩147,209 | ₩147,625 | -0.64% | 93.7만 |
|---|
| 2026.07.10 | ₩149,571 | ₩150,268 | ₩145,747 | ₩147,786 | -1.19% | 107만 |
|---|
| 2026.07.09 | ₩146,418 | ₩148,994 | ₩142,769 | ₩148,940 | +1.72% | 84.4만 |
|---|
| 2026.07.08 | ₩147,572 | ₩148,336 | ₩145,331 | ₩147,907 | +0.23% | 115.5만 |
|---|
| 2026.07.07 | ₩146,217 | ₩149,302 | ₩145,801 | ₩148,538 | +1.59% | 106.1만 |
|---|
| 2026.07.06 | ₩142,822 | ₩144,526 | ₩140,703 | ₩143,534 | +0.50% | 123.6만 |
|---|
| 2026.07.02 | ₩137,188 | ₩143,051 | ₩137,067 | ₩142,822 | +4.11% | 113.4만 |
|---|
| 2026.07.01 | ₩135,927 | ₩137,671 | ₩135,229 | ₩136,021 | +0.07% | 113만 |
|---|
| 2026.06.30 | ₩135,135 | ₩136,611 | ₩134,411 | ₩135,605 | +0.35% | 65.6만 |
|---|
| 2026.06.29 | ₩135,645 | ₩136,638 | ₩133,110 | ₩135,363 | -0.21% | 90.6만 |
|---|
| 2026.06.26 | ₩134,424 | ₩136,235 | ₩132,788 | ₩135,940 | +1.13% | 245.9만 |
|---|
| 2026.06.25 | ₩136,920 | ₩139,884 | ₩132,613 | ₩133,780 | -2.29% | 221.8만 |
|---|
| 2026.06.24 | ₩135,068 | ₩139,227 | ₩133,713 | ₩137,175 | +1.56% | 193.9만 |
|---|
| 2026.06.23 | ₩133,821 | ₩136,142 | ₩132,841 | ₩134,022 | +0.15% | 136.9만 |
|---|
| 2026.06.22 | ₩131,231 | ₩133,525 | ₩130,386 | ₩132,385 | +0.88% | 112.9만 |
|---|
| 2026.06.18 | ₩130,614 | ₩132,238 | ₩129,944 | ₩131,513 | +0.69% | 164.4만 |
|---|
| 2026.06.17 | ₩132,627 | ₩133,418 | ₩129,367 | ₩131,325 | -0.98% | 83.6만 |
|---|
| 2026.06.16 | ₩134,143 | ₩135,015 | ₩133,418 | ₩133,941 | -0.15% | 112.6만 |
|---|
| 2026.06.15 | ₩136,289 | ₩136,785 | ₩131,902 | ₩133,297 | -2.20% | 101.6만 |
|---|
| 2026.06.12 | ₩138,073 | ₩139,938 | ₩135,189 | ₩136,128 | -1.41% | 88.2만 |
|---|
| 2026.06.11 | ₩138,919 | ₩140,099 | ₩136,946 | ₩137,349 | -1.13% | 76.9만 |
|---|
| 2026.06.10 | ₩140,019 | ₩141,213 | ₩136,088 | ₩138,650 | -0.98% | 74.6만 |
|---|
| 2026.06.09 | ₩137,590 | ₩140,341 | ₩137,188 | ₩139,777 | +1.59% | 78.2만 |
|---|
| 2026.06.08 | ₩138,301 | ₩139,334 | ₩135,565 | ₩135,645 | -1.92% | 73.5만 |
|---|
| 2026.06.05 | ₩135,954 | ₩140,569 | ₩135,779 | ₩139,536 | +2.63% | 68.4만 |
|---|
| 2026.06.04 | ₩140,180 | ₩141,602 | ₩133,861 | ₩133,941 | -4.45% | 113.6만 |
|---|
| 2026.06.03 | ₩136,195 | ₩138,865 | ₩136,195 | ₩138,409 | +1.63% | 70만 |
|---|
| 2026.06.02 | ₩137,510 | ₩138,395 | ₩135,940 | ₩136,235 | -0.93% | 73.1만 |
|---|
| 2026.06.01 | ₩140,622 | ₩141,964 | ₩137,537 | ₩137,818 | -1.99% | 87.4만 |
|---|
| 2026.05.29 | ₩141,132 | ₩143,440 | ₩141,052 | ₩142,004 | +0.62% | 85.5만 |
|---|
| 2026.05.28 | ₩139,791 | ₩141,628 | ₩138,516 | ₩141,347 | +1.11% | 68.9만 |
|---|
| 2026.05.27 | ₩141,427 | ₩142,863 | ₩139,791 | ₩139,911 | -1.07% | 58.4만 |
|---|
| 2026.05.26 | ₩140,153 | ₩141,655 | ₩138,999 | ₩140,743 | +0.42% | 57.7만 |
|---|
| 2026.05.22 | ₩141,253 | ₩142,742 | ₩140,341 | ₩140,810 | -0.31% | 66.8만 |
|---|
| 2026.05.21 | ₩140,059 | ₩141,521 | ₩135,699 | ₩140,126 | +0.05% | 58.6만 |
|---|
| 2026.05.20 | ₩140,824 | ₩143,359 | ₩139,509 | ₩142,192 | +0.97% | 64.2만 |
|---|
| 2026.05.19 | ₩142,621 | ₩142,661 | ₩136,692 | ₩140,542 | -1.46% | 69.6만 |
|---|
| 2026.05.18 | ₩143,212 | ₩145,304 | ₩141,709 | ₩142,340 | -0.61% | 113.3만 |
|---|
| 2026.05.15 | ₩145,345 | ₩145,345 | ₩142,635 | ₩143,064 | -1.57% | 70.9만 |
|---|
| 2026.05.14 | ₩144,580 | ₩146,230 | ₩143,292 | ₩143,949 | -0.44% | 92.8만 |
|---|
| 2026.05.13 | ₩144,298 | ₩147,424 | ₩143,829 | ₩144,204 | -0.07% | 75.8만 |
|---|
| 2026.05.12 | ₩141,454 | ₩147,236 | ₩139,898 | ₩144,996 | +2.50% | 106.9만 |
|---|
| 2026.05.11 | ₩142,393 | ₩143,279 | ₩139,214 | ₩140,622 | -1.24% | 57.7만 |
|---|
| 2026.05.08 | ₩144,486 | ₩145,747 | ₩142,031 | ₩142,340 | -1.49% | 96.8만 |
|---|
| 2026.05.07 | ₩140,971 | ₩144,338 | ₩140,931 | ₩143,748 | +1.97% | 132.9만 |
|---|
| 2026.05.06 | ₩142,098 | ₩144,754 | ₩140,864 | ₩140,877 | -0.86% | 104.7만 |
|---|
| 2026.05.05 | ₩142,849 | ₩143,118 | ₩138,717 | ₩141,078 | -1.24% | 107.4만 |
|---|
| 2026.05.04 | ₩143,185 | ₩146,579 | ₩142,782 | ₩143,064 | -0.08% | 121.2만 |
|---|
| 2026.05.01 | ₩136,021 | ₩146,659 | ₩136,007 | ₩144,191 | +6.01% | 173.8만 |
|---|
| 2026.04.30 | ₩136,745 | ₩137,966 | ₩131,849 | ₩134,156 | -1.89% | 215.1만 |
|---|
| 2026.04.29 | ₩135,377 | ₩137,993 | ₩135,363 | ₩137,657 | +1.68% | 138.5만 |
|---|
| 2026.04.28 | ₩136,759 | ₩138,181 | ₩135,377 | ₩136,423 | -0.25% | 91.6만 |
|---|
| 2026.04.27 | ₩136,262 | ₩138,436 | ₩135,189 | ₩135,390 | -0.64% | 63.7만 |
|---|
| 2026.04.24 | ₩136,061 | ₩137,040 | ₩132,721 | ₩136,812 | +0.55% | 102.6만 |
|---|
| 2026.04.23 | ₩137,456 | ₩137,792 | ₩135,578 | ₩136,651 | -0.59% | 67만 |
|---|
| 2026.04.22 | ₩138,690 | ₩140,354 | ₩136,866 | ₩137,067 | -1.17% | 87.4만 |
|---|
| 2026.04.21 | ₩142,983 | ₩143,748 | ₩137,832 | ₩137,872 | -3.57% | 79만 |
|---|
| 2026.04.20 | ₩142,594 | ₩143,681 | ₩142,366 | ₩142,568 | -0.02% | 60.7만 |
|---|
| 2026.04.17 | ₩141,924 | ₩144,204 | ₩141,789 | ₩142,729 | +0.57% | 71.5만 |
|---|
| 2026.04.16 | ₩141,199 | ₩143,373 | ₩141,199 | ₩141,521 | +0.23% | 77.3만 |
|---|
| 2026.04.15 | ₩142,648 | ₩144,513 | ₩140,166 | ₩141,186 | -1.03% | 87.4만 |
|---|
| 2026.04.14 | ₩143,373 | ₩145,720 | ₩142,755 | ₩143,144 | -0.16% | 71.9만 |
|---|
| 2026.04.13 | ₩143,748 | ₩144,982 | ₩142,957 | ₩144,298 | +0.38% | 98.8만 |
|---|
| 2026.04.10 | ₩145,049 | ₩145,532 | ₩142,729 | ₩143,882 | -0.80% | 79.6만 |
|---|
| 2026.04.09 | ₩142,527 | ₩146,700 | ₩142,527 | ₩145,331 | +1.97% | 95.3만 |
|---|
| 2026.04.08 | ₩142,407 | ₩146,176 | ₩142,407 | ₩143,292 | +0.62% | 158.9만 |
|---|
| 2026.04.07 | ₩141,682 | ₩144,003 | ₩141,052 | ₩141,763 | +0.06% | 147.8만 |
|---|
| 2026.04.06 | ₩136,946 | ₩141,763 | ₩135,900 | ₩141,065 | +3.01% | 199.2만 |
|---|
| 2026.04.02 | ₩129,461 | ₩130,976 | ₩128,240 | ₩130,655 | +0.92% | 80.4만 |
|---|
| 2026.04.01 | ₩129,541 | ₩131,245 | ₩129,139 | ₩130,641 | +0.85% | 80.6만 |
|---|
| 2026.03.31 | ₩131,057 | ₩133,713 | ₩127,421 | ₩129,769 | -0.98% | 94.2만 |
|---|
| 2026.03.30 | ₩131,580 | ₩132,385 | ₩130,239 | ₩130,829 | -0.57% | 86.7만 |
|---|
| 2026.03.27 | ₩130,802 | ₩132,882 | ₩130,212 | ₩130,896 | +0.07% | 77.6만 |
|---|
| 2026.03.26 | ₩132,197 | ₩134,008 | ₩130,869 | ₩131,124 | -0.81% | 62.8만 |
|---|
| 2026.03.25 | ₩131,607 | ₩133,338 | ₩130,695 | ₩132,573 | +0.73% | 66.6만 |
|---|
| 2026.03.24 | ₩130,172 | ₩132,425 | ₩129,554 | ₩130,789 | +0.47% | 83.4만 |
|---|
| 2026.03.23 | ₩131,205 | ₩132,586 | ₩129,581 | ₩130,829 | -0.29% | 77.3만 |
|---|
| 2026.03.20 | ₩130,413 | ₩131,205 | ₩128,347 | ₩128,602 | -1.39% | 151.4만 |
|---|
| 2026.03.19 | ₩133,579 | ₩134,961 | ₩129,796 | ₩131,325 | -1.69% | 71.4만 |
|---|
| 2026.03.18 | ₩135,538 | ₩136,531 | ₩133,069 | ₩133,727 | -1.34% | 71.1만 |
|---|
| 2026.03.17 | ₩137,201 | ₩138,932 | ₩133,901 | ₩136,262 | -0.68% | 99.2만 |
|---|
| 2026.03.16 | ₩135,578 | ₩138,342 | ₩134,974 | ₩136,074 | +0.37% | 87만 |
|---|
| 2026.03.13 | ₩136,571 | ₩137,684 | ₩132,600 | ₩134,652 | -1.40% | 88.7만 |
|---|
| 2026.03.12 | ₩134,304 | ₩138,020 | ₩133,767 | ₩134,558 | +0.19% | 99.1만 |
|---|
| 2026.03.11 | ₩143,158 | ₩143,158 | ₩134,384 | ₩135,001 | -5.70% | 113.1만 |
|---|
| 2026.03.10 | ₩145,197 | ₩146,981 | ₩142,863 | ₩143,399 | -1.24% | 123.1만 |
|---|
| 2026.03.09 | ₩142,393 | ₩145,935 | ₩140,153 | ₩145,720 | +2.34% | 110.9만 |
|---|
| 2026.03.06 | ₩143,802 | ₩143,802 | ₩140,716 | ₩143,480 | -0.22% | 108.1만 |
|---|
| 2026.03.05 | ₩144,245 | ₩145,237 | ₩142,903 | ₩144,392 | +0.10% | 66.2만 |
|---|
| 2026.03.04 | ₩144,446 | ₩147,196 | ₩143,896 | ₩146,163 | +1.19% | 83.9만 |
|---|
| 2026.03.03 | ₩142,997 | ₩146,176 | ₩140,877 | ₩144,902 | +1.33% | 108.3만 |
|---|
| 2026.03.02 | ₩143,453 | ₩145,465 | ₩143,305 | ₩144,969 | +1.06% | 57.4만 |
|---|
| 2026.02.27 | ₩143,118 | ₩145,184 | ₩142,018 | ₩144,727 | +1.12% | 85.2만 |
|---|
| 2026.02.26 | ₩142,286 | ₩145,143 | ₩141,266 | ₩143,815 | +1.07% | 99.6만 |
|---|
| 2026.02.25 | ₩140,877 | ₩143,037 | ₩139,173 | ₩142,380 | +1.07% | 92.8만 |
|---|
| 2026.02.24 | ₩142,447 | ₩142,822 | ₩139,442 | ₩140,649 | -1.26% | 97.7만 |
|---|
| 2026.02.23 | ₩142,125 | ₩142,433 | ₩139,227 | ₩142,407 | +0.20% | 99.9만 |
|---|
| 2026.02.20 | ₩144,888 | ₩145,546 | ₩142,111 | ₩142,943 | -1.34% | 78.1만 |
|---|
| 2026.02.19 | ₩146,311 | ₩146,552 | ₩143,212 | ₩143,748 | -1.75% | 88.3만 |
|---|
| 2026.02.18 | ₩147,263 | ₩147,961 | ₩144,956 | ₩146,337 | -0.63% | 86.8만 |
|---|
| 2026.02.17 | ₩148,739 | ₩151,569 | ₩146,686 | ₩146,954 | -1.20% | 162.2만 |
|---|
| 2026.02.13 | ₩150,536 | ₩151,543 | ₩146,351 | ₩147,759 | -1.84% | 139.4만 |
|---|
| 2026.02.12 | ₩152,321 | ₩154,561 | ₩148,873 | ₩150,335 | -1.30% | 218.8만 |
|---|
| 2026.02.11 | ₩144,473 | ₩152,804 | ₩144,245 | ₩152,173 | +5.33% | 274.5만 |
|---|
| 2026.02.10 | ₩143,118 | ₩147,558 | ₩142,071 | ₩146,230 | +2.17% | 186.1만 |
|---|
| 2026.02.09 | ₩141,628 | ₩145,814 | ₩141,467 | ₩142,420 | +0.56% | 220.7만 |
|---|
| 2026.02.06 | ₩154,279 | ₩155,232 | ₩139,978 | ₩141,387 | -8.36% | 288.2만 |
|---|
| 2026.02.05 | ₩129,742 | ₩134,330 | ₩128,012 | ₩133,566 | +2.95% | 286.9만 |
|---|
| 2026.02.04 | ₩125,932 | ₩131,902 | ₩125,651 | ₩128,334 | +1.91% | 223.3만 |
|---|
| 2026.02.03 | ₩125,785 | ₩127,073 | ₩124,457 | ₩126,590 | +0.64% | 137.9만 |
|---|
| 2026.02.02 | ₩126,697 | ₩128,508 | ₩125,449 | ₩125,879 | -0.65% | 117만 |
|---|
| 2026.01.30 | ₩126,294 | ₩127,448 | ₩125,261 | ₩126,818 | +0.41% | 103.7만 |
|---|
| 2026.01.29 | ₩128,535 | ₩129,152 | ₩125,852 | ₩126,885 | -1.28% | 84.8만 |
|---|
| 2026.01.28 | ₩126,858 | ₩128,468 | ₩125,959 | ₩128,387 | +1.21% | 123.1만 |
|---|
| 2026.01.27 | ₩130,990 | ₩131,433 | ₩126,858 | ₩127,073 | -2.99% | 142.1만 |
|---|
| 2026.01.26 | ₩132,036 | ₩132,814 | ₩129,836 | ₩130,319 | -1.30% | 154.8만 |
|---|
| 2026.01.23 | ₩132,358 | ₩133,257 | ₩131,191 | ₩132,010 | -0.26% | 116.7만 |
|---|
| 2026.01.22 | ₩133,083 | ₩134,719 | ₩132,090 | ₩133,311 | +0.17% | 107.5만 |
|---|
| 2026.01.21 | ₩133,217 | ₩134,397 | ₩132,747 | ₩133,364 | +0.11% | 104.7만 |
|---|
| 2026.01.20 | ₩134,022 | ₩135,430 | ₩132,358 | ₩132,586 | -1.07% | 101.4만 |
|---|
| 2026.01.16 | ₩136,785 | ₩137,148 | ₩134,250 | ₩134,827 | -1.43% | 117.7만 |
|---|
| 2026.01.15 | ₩135,135 | ₩138,892 | ₩134,424 | ₩137,912 | +2.05% | 111.9만 |
|---|
| 2026.01.14 | ₩134,438 | ₩134,639 | ₩132,640 | ₩134,451 | +0.01% | 144.9만 |
|---|
| 2026.01.13 | ₩137,510 | ₩137,725 | ₩131,795 | ₩134,558 | -2.15% | 254.8만 |
|---|
| 2026.01.12 | ₩138,087 | ₩138,610 | ₩137,040 | ₩137,859 | -0.17% | 106.1만 |
|---|
| 2026.01.09 | ₩141,374 | ₩141,494 | ₩137,966 | ₩138,087 | -2.32% | 143.8만 |
|---|
| 2026.01.08 | ₩143,104 | ₩143,534 | ₩140,703 | ₩140,850 | -1.57% | 82.5만 |
|---|
| 2026.01.07 | ₩145,170 | ₩145,170 | ₩141,843 | ₩142,702 | -1.70% | 83.6만 |
|---|
| 2026.01.06 | ₩144,285 | ₩145,519 | ₩143,118 | ₩144,580 | +0.20% | 75.5만 |
|---|
| 2026.01.05 | ₩142,272 | ₩145,143 | ₩142,044 | ₩144,513 | +1.57% | 83.8만 |
|---|
| 2026.01.02 | ₩141,857 | ₩142,809 | ₩138,959 | ₩142,702 | +0.60% | 118.9만 |
|---|
| 2025.12.31 | ₩143,990 | ₩144,593 | ₩142,259 | ₩142,393 | -1.11% | 87.3만 |
|---|
| 2025.12.30 | ₩144,245 | ₩145,532 | ₩143,547 | ₩144,446 | +0.14% | 64.1만 |
|---|
| 2025.12.29 | ₩144,754 | ₩145,640 | ₩143,708 | ₩144,835 | +0.06% | 98.3만 |
|---|
| 2025.12.26 | ₩143,963 | ₩145,103 | ₩143,601 | ₩144,245 | +0.20% | 64만 |
|---|
| 2025.12.24 | ₩143,855 | ₩144,164 | ₩142,715 | ₩143,694 | -0.11% | 45.4만 |
|---|
| 2025.12.23 | ₩143,735 | ₩144,473 | ₩142,165 | ₩143,855 | +0.08% | 88.6만 |
|---|
| 2025.12.22 | ₩142,594 | ₩144,124 | ₩142,071 | ₩143,668 | +0.75% | 98.9만 |
|---|
| 2025.12.19 | ₩144,459 | ₩145,224 | ₩142,366 | ₩142,729 | -1.20% | 194.2만 |
|---|
| 2025.12.18 | ₩145,868 | ₩146,284 | ₩142,661 | ₩144,245 | -1.11% | 132.8만 |
|---|
| 2025.12.17 | ₩144,593 | ₩146,284 | ₩143,413 | ₩145,935 | +0.93% | 83.5만 |
|---|
| 2025.12.16 | ₩144,741 | ₩145,546 | ₩142,608 | ₩144,902 | +0.11% | 134.9만 |
|---|
| 2025.12.15 | ₩143,896 | ₩145,117 | ₩142,903 | ₩144,338 | +0.31% | 126.8만 |
|---|
| 2025.12.12 | ₩143,936 | ₩144,929 | ₩142,796 | ₩143,547 | -0.27% | 126.3만 |
|---|
| 2025.12.11 | ₩143,346 | ₩143,721 | ₩141,883 | ₩143,346 | 0.00% | 128.1만 |
|---|
| 2025.12.10 | ₩145,559 | ₩146,351 | ₩141,816 | ₩142,742 | -1.94% | 179.7만 |
|---|
| 2025.12.09 | ₩150,255 | ₩150,899 | ₩144,634 | ₩144,942 | -3.54% | 120.8만 |
|---|
| 2025.12.08 | ₩150,872 | ₩151,878 | ₩149,852 | ₩150,134 | -0.49% | 79.7만 |
|---|
| 2025.12.05 | ₩151,958 | ₩152,938 | ₩150,469 | ₩150,926 | -0.68% | 73.3만 |
|---|
| 2025.12.04 | ₩151,194 | ₩153,085 | ₩150,201 | ₩151,623 | +0.28% | 72.1만 |
|---|
| 2025.12.03 | ₩153,260 | ₩154,454 | ₩150,657 | ₩151,650 | -1.05% | 79.8만 |
|---|
| 2025.12.02 | ₩154,803 | ₩154,803 | ₩152,213 | ₩152,750 | -1.33% | 77.9만 |
|---|
| 2025.12.01 | ₩155,500 | ₩156,372 | ₩153,756 | ₩153,877 | -1.04% | 75.3만 |
|---|
| 2025.11.28 | ₩155,795 | ₩156,721 | ₩154,950 | ₩155,916 | +0.08% | 26.8만 |
|---|
| 2025.11.26 | ₩156,251 | ₩157,633 | ₩155,930 | ₩155,956 | -0.19% | 52만 |
|---|
| 2025.11.25 | ₩153,005 | ₩156,667 | ₩152,334 | ₩155,876 | +1.88% | 56.2만 |
|---|
| 2025.11.24 | ₩154,118 | ₩154,897 | ₩150,926 | ₩151,771 | -1.52% | 71.4만 |
|---|
| 2025.11.21 | ₩152,670 | ₩155,433 | ₩151,918 | ₩153,407 | +0.48% | 71.9만 |
|---|
| 2025.11.20 | ₩150,724 | ₩152,106 | ₩150,040 | ₩151,315 | +0.39% | 69.4만 |
|---|
| 2025.11.19 | ₩151,583 | ₩151,583 | ₩148,497 | ₩150,147 | -0.95% | 61.5만 |
|---|
| 2025.11.18 | ₩150,107 | ₩151,784 | ₩150,107 | ₩151,154 | +0.70% | 60.2만 |
|---|
| 2025.11.17 | ₩151,958 | ₩153,515 | ₩149,732 | ₩150,255 | -1.12% | 74.3만 |
|---|
| 2025.11.14 | ₩153,568 | ₩155,769 | ₩152,146 | ₩152,213 | -0.88% | 59.9만 |
|---|
| 2025.11.13 | ₩153,850 | ₩154,776 | ₩152,777 | ₩153,313 | -0.35% | 51.7만 |
|---|
| 2025.11.12 | ₩155,031 | ₩157,244 | ₩153,971 | ₩154,011 | -0.66% | 67.1만 |
|---|
| 2025.11.11 | ₩155,138 | ₩156,037 | ₩153,327 | ₩155,084 | -0.03% | 72.1만 |
|---|
| 2025.11.10 | ₩152,415 | ₩155,031 | ₩149,544 | ₩154,561 | +1.41% | 85.5만 |
|---|
| 2025.11.07 | ₩154,481 | ₩155,903 | ₩153,260 | ₩154,642 | +0.10% | 63.1만 |
|---|
| 2025.11.06 | ₩154,601 | ₩155,312 | ₩152,938 | ₩154,373 | -0.15% | 59.1만 |
|---|
| 2025.11.05 | ₩156,439 | ₩160,008 | ₩152,951 | ₩154,682 | -1.12% | 111.6만 |
|---|
| 2025.11.04 | ₩156,292 | ₩157,620 | ₩154,870 | ₩157,150 | +0.55% | 131.8만 |
|---|
| 2025.11.03 | ₩151,274 | ₩156,023 | ₩150,094 | ₩155,715 | +2.94% | 133.1만 |
|---|
| 2025.10.31 | ₩157,177 | ₩157,177 | ₩151,180 | ₩152,737 | -2.83% | 205.2만 |
|---|
| 2025.10.30 | ₩151,838 | ₩164,905 | ₩144,245 | ₩156,708 | +3.21% | 331.9만 |
|---|
| 2025.10.29 | ₩168,755 | ₩171,237 | ₩167,963 | ₩168,540 | -0.13% | 107.4만 |
|---|
| 2025.10.28 | ₩170,915 | ₩170,915 | ₩167,816 | ₩169,412 | -0.88% | 65.2만 |
|---|
| 2025.10.27 | ₩169,868 | ₩171,062 | ₩169,157 | ₩170,620 | +0.44% | 58.7만 |
|---|
| 2025.10.24 | ₩171,062 | ₩171,706 | ₩167,829 | ₩169,211 | -1.08% | 55.8만 |
|---|
| 2025.10.23 | ₩169,613 | ₩170,794 | ₩168,460 | ₩169,600 | -0.01% | 59.3만 |
|---|
| 2025.10.22 | ₩168,272 | ₩169,667 | ₩167,521 | ₩169,412 | +0.68% | 65.9만 |
|---|
| 2025.10.21 | ₩168,191 | ₩168,191 | ₩166,407 | ₩167,561 | -0.37% | 60.8만 |
|---|
| 2025.10.20 | ₩167,695 | ₩168,540 | ₩166,810 | ₩167,963 | +0.16% | 40.2만 |
|---|
| 2025.10.17 | ₩165,616 | ₩167,319 | ₩165,602 | ₩167,091 | +0.89% | 59.2만 |
|---|
| 2025.10.16 | ₩165,951 | ₩166,219 | ₩163,818 | ₩165,012 | -0.57% | 59.7만 |
|---|
| 2025.10.15 | ₩165,280 | ₩166,608 | ₩164,623 | ₩165,884 | +0.37% | 54.8만 |
|---|
| 2025.10.14 | ₩162,315 | ₩165,092 | ₩156,050 | ₩164,918 | +1.60% | 68.3만 |
|---|
| 2025.10.13 | ₩164,301 | ₩164,690 | ₩162,624 | ₩162,745 | -0.95% | 46.2만 |
|---|
| 2025.10.10 | ₩165,468 | ₩166,179 | ₩163,643 | ₩163,872 | -0.96% | 71.4만 |
|---|