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 | ₩163,478 | ₩166,180 | ₩162,434 | ₩164,976 | +0.92% | 60.4만 |
| 2026.10.08 | ₩163,665 | ₩165,324 | ₩163,117 | ₩163,919 | +0.16% | 89.6만 |
| 2026.10.07 | ₩167,023 | ₩167,946 | ₩163,184 | ₩163,839 | -1.91% | 87.5만 |
| 2026.10.06 | ₩163,103 | ₩167,090 | ₩161,833 | ₩166,795 | +2.26% | 129.6만 |
| 2026.10.05 | ₩160,134 | ₩164,080 | ₩159,144 | ₩161,819 | +1.05% | 106.2만 |
| 2026.10.02 | ₩159,478 | ₩161,712 | ₩158,368 | ₩160,254 | +0.49% | 111.5만 |
| 2026.10.01 | ₩162,033 | ₩164,441 | ₩159,197 | ₩159,264 | -1.71% | 99.6만 |
| 2026.09.30 | ₩165,163 | ₩165,163 | ₩162,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,515 |
| -1.60% |
| 89.8만 |
| 2026.09.29 | ₩164,775 | ₩166,126 | ₩162,622 | ₩165,284 | +0.31% | 87.4만 |
|---|
| 2026.09.28 | ₩165,056 | ₩167,585 | ₩164,709 | ₩165,899 | +0.51% | 99.1만 |
|---|
| 2026.09.25 | ₩162,943 | ₩166,555 | ₩162,822 | ₩165,163 | +1.36% | 122.3만 |
|---|
| 2026.09.24 | ₩164,347 | ₩166,595 | ₩162,354 | ₩163,210 | -0.69% | 85만 |
|---|
| 2026.09.23 | ₩164,173 | ₩166,996 | ₩163,077 | ₩163,478 | -0.42% | 95.4만 |
|---|
| 2026.09.22 | ₩163,277 | ₩167,317 | ₩159,826 | ₩164,214 | +0.57% | 113.8만 |
|---|
| 2026.09.21 | ₩162,849 | ₩165,431 | ₩160,615 | ₩162,608 | -0.15% | 80.2만 |
|---|
| 2026.09.18 | ₩164,909 | ₩165,123 | ₩161,752 | ₩162,863 | -1.24% | 144만 |
|---|
| 2026.09.17 | ₩165,979 | ₩166,394 | ₩164,187 | ₩164,722 | -0.76% | 75.2만 |
|---|
| 2026.09.16 | ₩163,050 | ₩166,916 | ₩162,408 | ₩165,752 | +1.66% | 87.9만 |
|---|
| 2026.09.15 | ₩163,050 | ₩164,508 | ₩160,120 | ₩163,197 | +0.09% | 79.2만 |
|---|
| 2026.09.14 | ₩164,602 | ₩165,819 | ₩163,839 | ₩163,906 | -0.42% | 74.8만 |
|---|
| 2026.09.11 | ₩163,224 | ₩164,000 | ₩161,445 | ₩162,809 | -0.25% | 64.9만 |
|---|
| 2026.09.10 | ₩163,852 | ₩166,207 | ₩161,083 | ₩161,913 | -1.18% | 71.1만 |
|---|
| 2026.09.09 | ₩160,522 | ₩162,702 | ₩159,184 | ₩162,555 | +1.27% | 62.1만 |
|---|
| 2026.09.08 | ₩161,431 | ₩163,237 | ₩160,535 | ₩161,150 | -0.17% | 80.5만 |
|---|
| 2026.09.04 | ₩162,568 | ₩164,026 | ₩162,568 | ₩162,916 | +0.21% | 51.8만 |
|---|
| 2026.09.03 | ₩163,184 | ₩164,735 | ₩161,940 | ₩163,986 | +0.49% | 76만 |
|---|
| 2026.09.02 | ₩163,023 | ₩164,254 | ₩161,364 | ₩162,100 | -0.57% | 65.1만 |
|---|
| 2026.09.01 | ₩162,314 | ₩163,986 | ₩160,695 | ₩163,264 | +0.59% | 103.5만 |
|---|
| 2026.08.31 | ₩161,110 | ₩163,384 | ₩159,318 | ₩160,803 | -0.19% | 72.1만 |
|---|
| 2026.08.28 | ₩161,097 | ₩162,742 | ₩159,171 | ₩161,659 | +0.35% | 88.8만 |
|---|
| 2026.08.27 | ₩160,602 | ₩161,712 | ₩158,876 | ₩159,946 | -0.41% | 85.8만 |
|---|
| 2026.08.26 | ₩160,776 | ₩163,237 | ₩159,264 | ₩161,565 | +0.49% | 167.9만 |
|---|
| 2026.08.25 | ₩161,378 | ₩162,020 | ₩159,612 | ₩160,709 | -0.41% | 52.4만 |
|---|
| 2026.08.24 | ₩161,471 | ₩163,625 | ₩160,896 | ₩161,752 | +0.17% | 69만 |
|---|
| 2026.08.21 | ₩161,766 | ₩163,625 | ₩160,655 | ₩160,936 | -0.51% | 69.1만 |
|---|
| 2026.08.20 | ₩161,846 | ₩164,775 | ₩161,231 | ₩161,739 | -0.07% | 76.6만 |
|---|
| 2026.08.19 | ₩164,040 | ₩164,923 | ₩161,953 | ₩162,849 | -0.73% | 82.6만 |
|---|
| 2026.08.18 | ₩165,137 | ₩165,805 | ₩162,916 | ₩163,331 | -1.09% | 108.8만 |
|---|
| 2026.08.17 | ₩163,973 | ₩165,270 | ₩162,983 | ₩163,184 | -0.48% | 87.7만 |
|---|
| 2026.08.14 | ₩165,244 | ₩165,779 | ₩163,893 | ₩165,324 | +0.05% | 63.4만 |
|---|
| 2026.08.13 | ₩168,414 | ₩168,681 | ₩164,816 | ₩165,270 | -1.87% | 54.9만 |
|---|
| 2026.08.12 | ₩165,872 | ₩167,651 | ₩163,264 | ₩166,983 | +0.67% | 114.7만 |
|---|
| 2026.08.11 | ₩167,745 | ₩170,554 | ₩166,019 | ₩167,678 | -0.04% | 126.9만 |
|---|
| 2026.08.10 | ₩166,167 | ₩169,404 | ₩165,872 | ₩168,294 | +1.28% | 137.6만 |
|---|
| 2026.08.07 | ₩165,872 | ₩169,524 | ₩165,244 | ₩167,518 | +0.99% | 95.5만 |
|---|
| 2026.08.06 | ₩166,956 | ₩169,885 | ₩159,665 | ₩166,969 | +0.01% | 208.4만 |
|---|
| 2026.08.05 | ₩148,603 | ₩149,446 | ₩146,115 | ₩148,349 | -0.17% | 130.6만 |
|---|
| 2026.08.04 | ₩148,817 | ₩148,817 | ₩146,235 | ₩147,814 | -0.67% | 109.5만 |
|---|
| 2026.08.03 | ₩150,061 | ₩152,589 | ₩148,804 | ₩150,449 | +0.26% | 113.7만 |
|---|
| 2026.07.31 | ₩146,998 | ₩149,245 | ₩145,861 | ₩148,576 | +1.07% | 50.4만 |
|---|
| 2026.07.30 | ₩150,248 | ₩151,840 | ₩147,372 | ₩148,335 | -1.27% | 51.8만 |
|---|
| 2026.07.29 | ₩155,050 | ₩155,331 | ₩151,894 | ₩152,228 | -1.82% | 75.9만 |
|---|
| 2026.07.28 | ₩154,061 | ₩156,736 | ₩153,847 | ₩155,211 | +0.75% | 86.6만 |
|---|
| 2026.07.27 | ₩151,613 | ₩154,556 | ₩151,011 | ₩152,335 | +0.48% | 41.9만 |
|---|
| 2026.07.24 | ₩153,833 | ₩155,251 | ₩150,221 | ₩151,011 | -1.83% | 81.7만 |
|---|
| 2026.07.23 | ₩147,292 | ₩149,111 | ₩146,463 | ₩148,563 | +0.86% | 42.3만 |
|---|
| 2026.07.22 | ₩150,155 | ₩151,733 | ₩147,452 | ₩148,509 | -1.10% | 71.6만 |
|---|
| 2026.07.21 | ₩149,312 | ₩150,810 | ₩148,630 | ₩149,954 | +0.43% | 106.7만 |
|---|
| 2026.07.20 | ₩150,101 | ₩151,118 | ₩148,951 | ₩150,489 | +0.26% | 79.7만 |
|---|
| 2026.07.17 | ₩150,703 | ₩153,084 | ₩148,991 | ₩150,101 | -0.40% | 118.8만 |
|---|
| 2026.07.16 | ₩147,800 | ₩150,971 | ₩145,526 | ₩150,476 | +1.81% | 89.2만 |
|---|
| 2026.07.15 | ₩144,148 | ₩147,506 | ₩143,266 | ₩146,984 | +1.97% | 81.1만 |
|---|
| 2026.07.14 | ₩143,573 | ₩146,142 | ₩141,901 | ₩145,446 | +1.30% | 134.9만 |
|---|
| 2026.07.13 | ₩148,148 | ₩148,977 | ₩146,784 | ₩147,198 | -0.64% | 93.7만 |
|---|
| 2026.07.10 | ₩149,138 | ₩149,834 | ₩145,326 | ₩147,359 | -1.19% | 107만 |
|---|
| 2026.07.09 | ₩145,994 | ₩148,563 | ₩142,356 | ₩148,509 | +1.72% | 84.4만 |
|---|
| 2026.07.08 | ₩147,145 | ₩147,907 | ₩144,911 | ₩147,479 | +0.23% | 115.5만 |
|---|
| 2026.07.07 | ₩145,794 | ₩148,870 | ₩145,379 | ₩148,108 | +1.59% | 106.1만 |
|---|
| 2026.07.06 | ₩142,409 | ₩144,108 | ₩140,296 | ₩143,118 | +0.50% | 123.6만 |
|---|
| 2026.07.02 | ₩136,791 | ₩142,637 | ₩136,671 | ₩142,409 | +4.11% | 113.4만 |
|---|
| 2026.07.01 | ₩135,534 | ₩137,273 | ₩134,838 | ₩135,627 | +0.07% | 113만 |
|---|
| 2026.06.30 | ₩134,745 | ₩136,216 | ₩134,022 | ₩135,213 | +0.35% | 65.6만 |
|---|
| 2026.06.29 | ₩135,253 | ₩136,243 | ₩132,725 | ₩134,972 | -0.21% | 90.6만 |
|---|
| 2026.06.26 | ₩134,036 | ₩135,841 | ₩132,404 | ₩135,547 | +1.13% | 245.9만 |
|---|
| 2026.06.25 | ₩136,524 | ₩139,480 | ₩132,230 | ₩133,393 | -2.29% | 221.8만 |
|---|
| 2026.06.24 | ₩134,678 | ₩138,824 | ₩133,327 | ₩136,778 | +1.56% | 193.9만 |
|---|
| 2026.06.23 | ₩133,434 | ₩135,748 | ₩132,457 | ₩133,634 | +0.15% | 136.9만 |
|---|
| 2026.06.22 | ₩130,852 | ₩133,139 | ₩130,009 | ₩132,002 | +0.88% | 112.9만 |
|---|
| 2026.06.18 | ₩130,237 | ₩131,855 | ₩129,568 | ₩131,133 | +0.69% | 164.4만 |
|---|
| 2026.06.17 | ₩132,243 | ₩133,032 | ₩128,992 | ₩130,945 | -0.98% | 83.6만 |
|---|
| 2026.06.16 | ₩133,755 | ₩134,624 | ₩133,032 | ₩133,554 | -0.15% | 112.6만 |
|---|
| 2026.06.15 | ₩135,895 | ₩136,390 | ₩131,521 | ₩132,912 | -2.20% | 101.6만 |
|---|
| 2026.06.12 | ₩137,674 | ₩139,533 | ₩134,798 | ₩135,734 | -1.41% | 88.2만 |
|---|
| 2026.06.11 | ₩138,517 | ₩139,694 | ₩136,550 | ₩136,952 | -1.13% | 76.9만 |
|---|
| 2026.06.10 | ₩139,614 | ₩140,804 | ₩135,694 | ₩138,249 | -0.98% | 74.6만 |
|---|
| 2026.06.09 | ₩137,192 | ₩139,935 | ₩136,791 | ₩139,373 | +1.59% | 78.2만 |
|---|
| 2026.06.08 | ₩137,901 | ₩138,931 | ₩135,173 | ₩135,253 | -1.92% | 73.5만 |
|---|
| 2026.06.05 | ₩135,560 | ₩140,162 | ₩135,387 | ₩139,132 | +2.63% | 68.4만 |
|---|
| 2026.06.04 | ₩139,774 | ₩141,192 | ₩133,474 | ₩133,554 | -4.45% | 113.6만 |
|---|
| 2026.06.03 | ₩135,801 | ₩138,463 | ₩135,801 | ₩138,008 | +1.63% | 70만 |
|---|
| 2026.06.02 | ₩137,112 | ₩137,995 | ₩135,547 | ₩135,841 | -0.93% | 73.1만 |
|---|
| 2026.06.01 | ₩140,216 | ₩141,553 | ₩137,139 | ₩137,420 | -1.99% | 87.4만 |
|---|
| 2026.05.29 | ₩140,724 | ₩143,025 | ₩140,644 | ₩141,593 | +0.62% | 85.5만 |
|---|
| 2026.05.28 | ₩139,386 | ₩141,219 | ₩138,115 | ₩140,938 | +1.11% | 68.9만 |
|---|
| 2026.05.27 | ₩141,018 | ₩142,450 | ₩139,386 | ₩139,507 | -1.07% | 58.4만 |
|---|
| 2026.05.26 | ₩139,747 | ₩141,246 | ₩138,597 | ₩140,336 | +0.42% | 57.7만 |
|---|
| 2026.05.22 | ₩140,844 | ₩142,329 | ₩139,935 | ₩140,403 | -0.31% | 66.8만 |
|---|
| 2026.05.21 | ₩139,654 | ₩141,112 | ₩135,306 | ₩139,721 | +0.05% | 58.6만 |
|---|
| 2026.05.20 | ₩140,416 | ₩142,944 | ₩139,105 | ₩141,781 | +0.97% | 64.2만 |
|---|
| 2026.05.19 | ₩142,209 | ₩142,249 | ₩136,296 | ₩140,135 | -1.46% | 69.6만 |
|---|
| 2026.05.18 | ₩142,797 | ₩144,884 | ₩141,299 | ₩141,928 | -0.61% | 113.3만 |
|---|
| 2026.05.15 | ₩144,924 | ₩144,924 | ₩142,222 | ₩142,650 | -1.57% | 70.9만 |
|---|
| 2026.05.14 | ₩144,162 | ₩145,807 | ₩142,878 | ₩143,533 | -0.44% | 92.8만 |
|---|
| 2026.05.13 | ₩143,881 | ₩146,998 | ₩143,413 | ₩143,787 | -0.07% | 75.8만 |
|---|
| 2026.05.12 | ₩141,045 | ₩146,810 | ₩139,493 | ₩144,576 | +2.50% | 106.9만 |
|---|
| 2026.05.11 | ₩141,981 | ₩142,864 | ₩138,811 | ₩140,216 | -1.24% | 57.7만 |
|---|
| 2026.05.08 | ₩144,068 | ₩145,326 | ₩141,620 | ₩141,928 | -1.49% | 96.8만 |
|---|
| 2026.05.07 | ₩140,563 | ₩143,921 | ₩140,523 | ₩143,332 | +1.97% | 132.9만 |
|---|
| 2026.05.06 | ₩141,687 | ₩144,336 | ₩140,456 | ₩140,470 | -0.86% | 104.7만 |
|---|
| 2026.05.05 | ₩142,436 | ₩142,704 | ₩138,316 | ₩140,670 | -1.24% | 107.4만 |
|---|
| 2026.05.04 | ₩142,771 | ₩146,155 | ₩142,369 | ₩142,650 | -0.08% | 121.2만 |
|---|
| 2026.05.01 | ₩135,627 | ₩146,235 | ₩135,614 | ₩143,774 | +6.01% | 173.8만 |
|---|
| 2026.04.30 | ₩136,350 | ₩137,567 | ₩131,467 | ₩133,768 | -1.89% | 215.1만 |
|---|
| 2026.04.29 | ₩134,985 | ₩137,594 | ₩134,972 | ₩137,259 | +1.68% | 138.5만 |
|---|
| 2026.04.28 | ₩136,363 | ₩137,781 | ₩134,985 | ₩136,029 | -0.25% | 91.6만 |
|---|
| 2026.04.27 | ₩135,868 | ₩138,035 | ₩134,798 | ₩134,999 | -0.64% | 63.7만 |
|---|
| 2026.04.24 | ₩135,668 | ₩136,644 | ₩132,337 | ₩136,417 | +0.55% | 102.6만 |
|---|
| 2026.04.23 | ₩137,059 | ₩137,393 | ₩135,186 | ₩136,256 | -0.59% | 67만 |
|---|
| 2026.04.22 | ₩138,289 | ₩139,948 | ₩136,470 | ₩136,671 | -1.17% | 87.4만 |
|---|
| 2026.04.21 | ₩142,570 | ₩143,332 | ₩137,433 | ₩137,473 | -3.57% | 79만 |
|---|
| 2026.04.20 | ₩142,182 | ₩143,266 | ₩141,955 | ₩142,155 | -0.02% | 60.7만 |
|---|
| 2026.04.17 | ₩141,513 | ₩143,787 | ₩141,379 | ₩142,316 | +0.57% | 71.5만 |
|---|
| 2026.04.16 | ₩140,791 | ₩142,958 | ₩140,791 | ₩141,112 | +0.23% | 77.3만 |
|---|
| 2026.04.15 | ₩142,236 | ₩144,095 | ₩139,761 | ₩140,777 | -1.03% | 87.4만 |
|---|
| 2026.04.14 | ₩142,958 | ₩145,299 | ₩142,343 | ₩142,730 | -0.16% | 71.9만 |
|---|
| 2026.04.13 | ₩143,332 | ₩144,563 | ₩142,543 | ₩143,881 | +0.38% | 98.8만 |
|---|
| 2026.04.10 | ₩144,630 | ₩145,112 | ₩142,316 | ₩143,466 | -0.80% | 79.6만 |
|---|
| 2026.04.09 | ₩142,115 | ₩146,275 | ₩142,115 | ₩144,911 | +1.97% | 95.3만 |
|---|
| 2026.04.08 | ₩141,995 | ₩145,754 | ₩141,995 | ₩142,878 | +0.62% | 158.9만 |
|---|
| 2026.04.07 | ₩141,272 | ₩143,587 | ₩140,644 | ₩141,353 | +0.06% | 147.8만 |
|---|
| 2026.04.06 | ₩136,550 | ₩141,353 | ₩135,507 | ₩140,657 | +3.01% | 199.2만 |
|---|
| 2026.04.02 | ₩129,086 | ₩130,598 | ₩127,869 | ₩130,277 | +0.92% | 80.4만 |
|---|
| 2026.04.01 | ₩129,166 | ₩130,865 | ₩128,765 | ₩130,263 | +0.85% | 80.6만 |
|---|
| 2026.03.31 | ₩130,678 | ₩133,327 | ₩127,053 | ₩129,394 | -0.98% | 94.2만 |
|---|
| 2026.03.30 | ₩131,200 | ₩132,002 | ₩129,862 | ₩130,451 | -0.57% | 86.7만 |
|---|
| 2026.03.27 | ₩130,424 | ₩132,497 | ₩129,835 | ₩130,517 | +0.07% | 77.6만 |
|---|
| 2026.03.26 | ₩131,815 | ₩133,621 | ₩130,491 | ₩130,745 | -0.81% | 62.8만 |
|---|
| 2026.03.25 | ₩131,226 | ₩132,952 | ₩130,317 | ₩132,190 | +0.73% | 66.6만 |
|---|
| 2026.03.24 | ₩129,795 | ₩132,042 | ₩129,180 | ₩130,410 | +0.47% | 83.4만 |
|---|
| 2026.03.23 | ₩130,825 | ₩132,203 | ₩129,207 | ₩130,451 | -0.29% | 77.3만 |
|---|
| 2026.03.20 | ₩130,036 | ₩130,825 | ₩127,976 | ₩128,230 | -1.39% | 151.4만 |
|---|
| 2026.03.19 | ₩133,193 | ₩134,571 | ₩129,421 | ₩130,945 | -1.69% | 71.4만 |
|---|
| 2026.03.18 | ₩135,146 | ₩136,136 | ₩132,684 | ₩133,340 | -1.34% | 71.1만 |
|---|
| 2026.03.17 | ₩136,805 | ₩138,530 | ₩133,514 | ₩135,868 | -0.68% | 99.2만 |
|---|
| 2026.03.16 | ₩135,186 | ₩137,942 | ₩134,584 | ₩135,681 | +0.37% | 87만 |
|---|
| 2026.03.13 | ₩136,176 | ₩137,286 | ₩132,216 | ₩134,263 | -1.40% | 88.7만 |
|---|
| 2026.03.12 | ₩133,915 | ₩137,621 | ₩133,380 | ₩134,169 | +0.19% | 99.1만 |
|---|
| 2026.03.11 | ₩142,744 | ₩142,744 | ₩133,995 | ₩134,611 | -5.70% | 113.1만 |
|---|
| 2026.03.10 | ₩144,777 | ₩146,556 | ₩142,450 | ₩142,985 | -1.24% | 123.1만 |
|---|
| 2026.03.09 | ₩141,981 | ₩145,513 | ₩139,747 | ₩145,299 | +2.34% | 110.9만 |
|---|
| 2026.03.06 | ₩143,386 | ₩143,386 | ₩140,309 | ₩143,065 | -0.22% | 108.1만 |
|---|
| 2026.03.05 | ₩143,827 | ₩144,817 | ₩142,490 | ₩143,974 | +0.10% | 66.2만 |
|---|
| 2026.03.04 | ₩144,028 | ₩146,770 | ₩143,480 | ₩145,740 | +1.19% | 83.9만 |
|---|
| 2026.03.03 | ₩142,583 | ₩145,754 | ₩140,470 | ₩144,483 | +1.33% | 108.3만 |
|---|
| 2026.03.02 | ₩143,038 | ₩145,045 | ₩142,891 | ₩144,550 | +1.06% | 57.4만 |
|---|
| 2026.02.27 | ₩142,704 | ₩144,764 | ₩141,607 | ₩144,309 | +1.12% | 85.2만 |
|---|
| 2026.02.26 | ₩141,874 | ₩144,724 | ₩140,858 | ₩143,399 | +1.07% | 99.6만 |
|---|
| 2026.02.25 | ₩140,470 | ₩142,623 | ₩138,771 | ₩141,968 | +1.07% | 92.8만 |
|---|
| 2026.02.24 | ₩142,035 | ₩142,409 | ₩139,038 | ₩140,242 | -1.26% | 97.7만 |
|---|
| 2026.02.23 | ₩141,714 | ₩142,021 | ₩138,824 | ₩141,995 | +0.20% | 99.9만 |
|---|
| 2026.02.20 | ₩144,469 | ₩145,125 | ₩141,700 | ₩142,530 | -1.34% | 78.1만 |
|---|
| 2026.02.19 | ₩145,887 | ₩146,128 | ₩142,797 | ₩143,332 | -1.75% | 88.3만 |
|---|
| 2026.02.18 | ₩146,837 | ₩147,533 | ₩144,536 | ₩145,914 | -0.63% | 86.8만 |
|---|
| 2026.02.17 | ₩148,309 | ₩151,131 | ₩146,262 | ₩146,529 | -1.20% | 162.2만 |
|---|
| 2026.02.13 | ₩150,101 | ₩151,104 | ₩145,928 | ₩147,332 | -1.84% | 139.4만 |
|---|
| 2026.02.12 | ₩151,880 | ₩154,114 | ₩148,442 | ₩149,900 | -1.30% | 218.8만 |
|---|
| 2026.02.11 | ₩144,055 | ₩152,362 | ₩143,827 | ₩151,733 | +5.33% | 274.5만 |
|---|
| 2026.02.10 | ₩142,704 | ₩147,131 | ₩141,660 | ₩145,807 | +2.17% | 186.1만 |
|---|
| 2026.02.09 | ₩141,219 | ₩145,392 | ₩141,058 | ₩142,008 | +0.56% | 220.7만 |
|---|
| 2026.02.06 | ₩153,833 | ₩154,783 | ₩139,574 | ₩140,978 | -8.36% | 288.2만 |
|---|
| 2026.02.05 | ₩129,367 | ₩133,942 | ₩127,641 | ₩133,179 | +2.95% | 286.9만 |
|---|
| 2026.02.04 | ₩125,568 | ₩131,521 | ₩125,287 | ₩127,962 | +1.91% | 223.3만 |
|---|
| 2026.02.03 | ₩125,421 | ₩126,705 | ₩124,097 | ₩126,223 | +0.64% | 137.9만 |
|---|
| 2026.02.02 | ₩126,331 | ₩128,136 | ₩125,086 | ₩125,515 | -0.65% | 117만 |
|---|
| 2026.01.30 | ₩125,929 | ₩127,080 | ₩124,899 | ₩126,451 | +0.41% | 103.7만 |
|---|
| 2026.01.29 | ₩128,163 | ₩128,778 | ₩125,488 | ₩126,518 | -1.28% | 84.8만 |
|---|
| 2026.01.28 | ₩126,491 | ₩128,096 | ₩125,595 | ₩128,016 | +1.21% | 123.1만 |
|---|
| 2026.01.27 | ₩130,611 | ₩131,053 | ₩126,491 | ₩126,705 | -2.99% | 142.1만 |
|---|
| 2026.01.26 | ₩131,654 | ₩132,430 | ₩129,461 | ₩129,942 | -1.30% | 154.8만 |
|---|
| 2026.01.23 | ₩131,976 | ₩132,872 | ₩130,812 | ₩131,628 | -0.26% | 116.7만 |
|---|
| 2026.01.22 | ₩132,698 | ₩134,330 | ₩131,708 | ₩132,925 | +0.17% | 107.5만 |
|---|
| 2026.01.21 | ₩132,832 | ₩134,009 | ₩132,363 | ₩132,979 | +0.11% | 104.7만 |
|---|
| 2026.01.20 | ₩133,634 | ₩135,039 | ₩131,976 | ₩132,203 | -1.07% | 101.4만 |
|---|
| 2026.01.16 | ₩136,390 | ₩136,751 | ₩133,862 | ₩134,437 | -1.43% | 117.7만 |
|---|
| 2026.01.15 | ₩134,745 | ₩138,490 | ₩134,036 | ₩137,514 | +2.05% | 111.9만 |
|---|
| 2026.01.14 | ₩134,049 | ₩134,250 | ₩132,256 | ₩134,062 | +0.01% | 144.9만 |
|---|
| 2026.01.13 | ₩137,112 | ₩137,326 | ₩131,414 | ₩134,169 | -2.15% | 254.8만 |
|---|
| 2026.01.12 | ₩137,687 | ₩138,209 | ₩136,644 | ₩137,460 | -0.17% | 106.1만 |
|---|
| 2026.01.09 | ₩140,965 | ₩141,085 | ₩137,567 | ₩137,687 | -2.32% | 143.8만 |
|---|
| 2026.01.08 | ₩142,690 | ₩143,118 | ₩140,296 | ₩140,443 | -1.57% | 82.5만 |
|---|
| 2026.01.07 | ₩144,750 | ₩144,750 | ₩141,433 | ₩142,289 | -1.70% | 83.6만 |
|---|
| 2026.01.06 | ₩143,867 | ₩145,098 | ₩142,704 | ₩144,162 | +0.20% | 75.5만 |
|---|
| 2026.01.05 | ₩141,861 | ₩144,724 | ₩141,634 | ₩144,095 | +1.57% | 83.8만 |
|---|
| 2026.01.02 | ₩141,446 | ₩142,396 | ₩138,557 | ₩142,289 | +0.60% | 118.9만 |
|---|
| 2025.12.31 | ₩143,573 | ₩144,175 | ₩141,848 | ₩141,981 | -1.11% | 87.3만 |
|---|
| 2025.12.30 | ₩143,827 | ₩145,112 | ₩143,132 | ₩144,028 | +0.14% | 64.1만 |
|---|
| 2025.12.29 | ₩144,336 | ₩145,219 | ₩143,292 | ₩144,416 | +0.06% | 98.3만 |
|---|
| 2025.12.26 | ₩143,546 | ₩144,683 | ₩143,185 | ₩143,827 | +0.20% | 64만 |
|---|
| 2025.12.24 | ₩143,439 | ₩143,747 | ₩142,302 | ₩143,279 | -0.11% | 45.4만 |
|---|
| 2025.12.23 | ₩143,319 | ₩144,055 | ₩141,754 | ₩143,439 | +0.08% | 88.6만 |
|---|
| 2025.12.22 | ₩142,182 | ₩143,707 | ₩141,660 | ₩143,252 | +0.75% | 98.9만 |
|---|
| 2025.12.19 | ₩144,041 | ₩144,804 | ₩141,955 | ₩142,316 | -1.20% | 194.2만 |
|---|
| 2025.12.18 | ₩145,446 | ₩145,861 | ₩142,249 | ₩143,827 | -1.11% | 132.8만 |
|---|
| 2025.12.17 | ₩144,175 | ₩145,861 | ₩142,998 | ₩145,513 | +0.93% | 83.5만 |
|---|
| 2025.12.16 | ₩144,322 | ₩145,125 | ₩142,195 | ₩144,483 | +0.11% | 134.9만 |
|---|
| 2025.12.15 | ₩143,480 | ₩144,697 | ₩142,490 | ₩143,921 | +0.31% | 126.8만 |
|---|
| 2025.12.12 | ₩143,520 | ₩144,510 | ₩142,383 | ₩143,132 | -0.27% | 126.3만 |
|---|
| 2025.12.11 | ₩142,931 | ₩143,306 | ₩141,473 | ₩142,931 | 0.00% | 128.1만 |
|---|
| 2025.12.10 | ₩145,138 | ₩145,928 | ₩141,406 | ₩142,329 | -1.94% | 179.7만 |
|---|
| 2025.12.09 | ₩149,820 | ₩150,462 | ₩144,215 | ₩144,523 | -3.54% | 120.8만 |
|---|
| 2025.12.08 | ₩150,435 | ₩151,439 | ₩149,419 | ₩149,700 | -0.49% | 79.7만 |
|---|
| 2025.12.05 | ₩151,519 | ₩152,496 | ₩150,034 | ₩150,489 | -0.68% | 73.3만 |
|---|
| 2025.12.04 | ₩150,757 | ₩152,643 | ₩149,767 | ₩151,185 | +0.28% | 72.1만 |
|---|
| 2025.12.03 | ₩152,817 | ₩154,007 | ₩150,221 | ₩151,211 | -1.05% | 79.8만 |
|---|
| 2025.12.02 | ₩154,355 | ₩154,355 | ₩151,773 | ₩152,308 | -1.33% | 77.9만 |
|---|
| 2025.12.01 | ₩155,050 | ₩155,920 | ₩153,312 | ₩153,432 | -1.04% | 75.3만 |
|---|
| 2025.11.28 | ₩155,345 | ₩156,268 | ₩154,502 | ₩155,465 | +0.08% | 26.8만 |
|---|
| 2025.11.26 | ₩155,800 | ₩157,177 | ₩155,479 | ₩155,505 | -0.19% | 52만 |
|---|
| 2025.11.25 | ₩152,562 | ₩156,214 | ₩151,894 | ₩155,425 | +1.88% | 56.2만 |
|---|
| 2025.11.24 | ₩153,673 | ₩154,449 | ₩150,489 | ₩151,332 | -1.52% | 71.4만 |
|---|
| 2025.11.21 | ₩152,228 | ₩154,984 | ₩151,479 | ₩152,964 | +0.48% | 71.9만 |
|---|
| 2025.11.20 | ₩150,288 | ₩151,666 | ₩149,606 | ₩150,877 | +0.39% | 69.4만 |
|---|
| 2025.11.19 | ₩151,144 | ₩151,144 | ₩148,068 | ₩149,713 | -0.95% | 61.5만 |
|---|
| 2025.11.18 | ₩149,673 | ₩151,345 | ₩149,673 | ₩150,716 | +0.70% | 60.2만 |
|---|
| 2025.11.17 | ₩151,519 | ₩153,071 | ₩149,298 | ₩149,820 | -1.12% | 74.3만 |
|---|
| 2025.11.14 | ₩153,124 | ₩155,318 | ₩151,706 | ₩151,773 | -0.88% | 59.9만 |
|---|
| 2025.11.13 | ₩153,405 | ₩154,328 | ₩152,335 | ₩152,870 | -0.35% | 51.7만 |
|---|
| 2025.11.12 | ₩154,582 | ₩156,789 | ₩153,526 | ₩153,566 | -0.66% | 67.1만 |
|---|
| 2025.11.11 | ₩154,689 | ₩155,586 | ₩152,883 | ₩154,636 | -0.03% | 72.1만 |
|---|
| 2025.11.10 | ₩151,974 | ₩154,582 | ₩149,111 | ₩154,114 | +1.41% | 85.5만 |
|---|
| 2025.11.07 | ₩154,034 | ₩155,452 | ₩152,817 | ₩154,194 | +0.10% | 63.1만 |
|---|
| 2025.11.06 | ₩154,154 | ₩154,863 | ₩152,496 | ₩153,927 | -0.15% | 59.1만 |
|---|
| 2025.11.05 | ₩155,987 | ₩159,545 | ₩152,509 | ₩154,235 | -1.12% | 111.6만 |
|---|
| 2025.11.04 | ₩155,840 | ₩157,164 | ₩154,422 | ₩156,696 | +0.55% | 131.8만 |
|---|
| 2025.11.03 | ₩150,837 | ₩155,572 | ₩149,660 | ₩155,265 | +2.94% | 133.1만 |
|---|
| 2025.10.31 | ₩156,723 | ₩156,723 | ₩150,743 | ₩152,295 | -2.83% | 205.2만 |
|---|
| 2025.10.30 | ₩151,399 | ₩164,428 | ₩143,827 | ₩156,254 | +3.21% | 331.9만 |
|---|
| 2025.10.29 | ₩168,267 | ₩170,741 | ₩167,478 | ₩168,053 | -0.13% | 107.4만 |
|---|
| 2025.10.28 | ₩170,420 | ₩170,420 | ₩167,330 | ₩168,922 | -0.88% | 65.2만 |
|---|
| 2025.10.27 | ₩169,377 | ₩170,568 | ₩168,668 | ₩170,126 | +0.44% | 58.7만 |
|---|
| 2025.10.24 | ₩170,568 | ₩171,210 | ₩167,344 | ₩168,722 | -1.08% | 55.8만 |
|---|
| 2025.10.23 | ₩169,123 | ₩170,300 | ₩167,972 | ₩169,110 | -0.01% | 59.3만 |
|---|
| 2025.10.22 | ₩167,785 | ₩169,176 | ₩167,036 | ₩168,922 | +0.68% | 65.9만 |
|---|
| 2025.10.21 | ₩167,705 | ₩167,705 | ₩165,926 | ₩167,076 | -0.37% | 60.8만 |
|---|
| 2025.10.20 | ₩167,210 | ₩168,053 | ₩166,327 | ₩167,478 | +0.16% | 40.2만 |
|---|
| 2025.10.17 | ₩165,137 | ₩166,835 | ₩165,123 | ₩166,608 | +0.89% | 59.2만 |
|---|
| 2025.10.16 | ₩165,471 | ₩165,739 | ₩163,344 | ₩164,535 | -0.57% | 59.7만 |
|---|
| 2025.10.15 | ₩164,802 | ₩166,126 | ₩164,147 | ₩165,404 | +0.37% | 54.8만 |
|---|
| 2025.10.14 | ₩161,846 | ₩164,615 | ₩155,599 | ₩164,441 | +1.60% | 68.3만 |
|---|
| 2025.10.13 | ₩163,826 | ₩164,214 | ₩162,154 | ₩162,274 | -0.95% | 46.2만 |
|---|
| 2025.10.10 | ₩164,989 | ₩165,698 | ₩163,170 | ₩163,398 | -0.96% | 71.4만 |
|---|