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 | ₩163,456 | ₩166,158 | ₩162,413 | ₩164,954 | +0.92% | 60.4만 |
| 2026.10.08 | ₩163,643 | ₩165,302 | ₩163,095 | ₩163,897 | +0.16% | 89.6만 |
| 2026.10.07 | ₩167,000 | ₩167,923 | ₩163,162 | ₩163,817 | -1.91% | 87.5만 |
| 2026.10.06 | ₩163,081 | ₩167,067 | ₩161,811 | ₩166,773 | +2.26% | 129.6만 |
| 2026.10.05 | ₩160,112 | ₩164,058 | ₩159,122 | ₩161,797 | +1.05% | 106.2만 |
| 2026.10.02 | ₩159,457 | ₩161,690 | ₩158,347 | ₩160,233 | +0.49% | 111.5만 |
| 2026.10.01 | ₩162,011 | ₩164,419 | ₩159,176 | ₩159,243 | -1.71% | 99.6만 |
| 2026.09.30 | ₩165,141 | ₩165,141 | ₩162,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,493 |
| -1.60% |
| 89.8만 |
| 2026.09.29 | ₩164,753 | ₩166,104 | ₩162,600 | ₩165,261 | +0.31% | 87.4만 |
|---|
| 2026.09.28 | ₩165,034 | ₩167,562 | ₩164,686 | ₩165,877 | +0.51% | 99.1만 |
|---|
| 2026.09.25 | ₩162,921 | ₩166,532 | ₩162,801 | ₩165,141 | +1.36% | 122.3만 |
|---|
| 2026.09.24 | ₩164,325 | ₩166,572 | ₩162,332 | ₩163,188 | -0.69% | 85만 |
|---|
| 2026.09.23 | ₩164,151 | ₩166,973 | ₩163,055 | ₩163,456 | -0.42% | 95.4만 |
|---|
| 2026.09.22 | ₩163,255 | ₩167,295 | ₩159,805 | ₩164,192 | +0.57% | 113.8만 |
|---|
| 2026.09.21 | ₩162,827 | ₩165,409 | ₩160,594 | ₩162,586 | -0.15% | 80.2만 |
|---|
| 2026.09.18 | ₩164,887 | ₩165,101 | ₩161,730 | ₩162,841 | -1.24% | 144만 |
|---|
| 2026.09.17 | ₩165,957 | ₩166,372 | ₩164,165 | ₩164,700 | -0.76% | 75.2만 |
|---|
| 2026.09.16 | ₩163,028 | ₩166,893 | ₩162,386 | ₩165,730 | +1.66% | 87.9만 |
|---|
| 2026.09.15 | ₩163,028 | ₩164,486 | ₩160,099 | ₩163,175 | +0.09% | 79.2만 |
|---|
| 2026.09.14 | ₩164,579 | ₩165,796 | ₩163,817 | ₩163,884 | -0.42% | 74.8만 |
|---|
| 2026.09.11 | ₩163,202 | ₩163,977 | ₩161,423 | ₩162,787 | -0.25% | 64.9만 |
|---|
| 2026.09.10 | ₩163,830 | ₩166,184 | ₩161,062 | ₩161,891 | -1.18% | 71.1만 |
|---|
| 2026.09.09 | ₩160,500 | ₩162,680 | ₩159,163 | ₩162,533 | +1.27% | 62.1만 |
|---|
| 2026.09.08 | ₩161,410 | ₩163,215 | ₩160,513 | ₩161,129 | -0.17% | 80.5만 |
|---|
| 2026.09.04 | ₩162,546 | ₩164,004 | ₩162,546 | ₩162,894 | +0.21% | 51.8만 |
|---|
| 2026.09.03 | ₩163,162 | ₩164,713 | ₩161,918 | ₩163,964 | +0.49% | 76만 |
|---|
| 2026.09.02 | ₩163,001 | ₩164,232 | ₩161,343 | ₩162,078 | -0.57% | 65.1만 |
|---|
| 2026.09.01 | ₩162,292 | ₩163,964 | ₩160,674 | ₩163,242 | +0.59% | 103.5만 |
|---|
| 2026.08.31 | ₩161,089 | ₩163,362 | ₩159,296 | ₩160,781 | -0.19% | 72.1만 |
|---|
| 2026.08.28 | ₩161,075 | ₩162,720 | ₩159,149 | ₩161,637 | +0.35% | 88.8만 |
|---|
| 2026.08.27 | ₩160,580 | ₩161,690 | ₩158,855 | ₩159,925 | -0.41% | 85.8만 |
|---|
| 2026.08.26 | ₩160,754 | ₩163,215 | ₩159,243 | ₩161,543 | +0.49% | 167.9만 |
|---|
| 2026.08.25 | ₩161,356 | ₩161,998 | ₩159,590 | ₩160,687 | -0.41% | 52.4만 |
|---|
| 2026.08.24 | ₩161,450 | ₩163,603 | ₩160,874 | ₩161,730 | +0.17% | 69만 |
|---|
| 2026.08.21 | ₩161,744 | ₩163,603 | ₩160,634 | ₩160,915 | -0.51% | 69.1만 |
|---|
| 2026.08.20 | ₩161,824 | ₩164,753 | ₩161,209 | ₩161,717 | -0.07% | 76.6만 |
|---|
| 2026.08.19 | ₩164,018 | ₩164,900 | ₩161,931 | ₩162,827 | -0.73% | 82.6만 |
|---|
| 2026.08.18 | ₩165,114 | ₩165,783 | ₩162,894 | ₩163,309 | -1.09% | 108.8만 |
|---|
| 2026.08.17 | ₩163,951 | ₩165,248 | ₩162,961 | ₩163,162 | -0.48% | 87.7만 |
|---|
| 2026.08.14 | ₩165,221 | ₩165,756 | ₩163,870 | ₩165,302 | +0.05% | 63.4만 |
|---|
| 2026.08.13 | ₩168,391 | ₩168,659 | ₩164,793 | ₩165,248 | -1.87% | 54.9만 |
|---|
| 2026.08.12 | ₩165,850 | ₩167,629 | ₩163,242 | ₩166,960 | +0.67% | 114.7만 |
|---|
| 2026.08.11 | ₩167,723 | ₩170,531 | ₩165,997 | ₩167,656 | -0.04% | 126.9만 |
|---|
| 2026.08.10 | ₩166,144 | ₩169,381 | ₩165,850 | ₩168,271 | +1.28% | 137.6만 |
|---|
| 2026.08.07 | ₩165,850 | ₩169,501 | ₩165,221 | ₩167,495 | +0.99% | 95.5만 |
|---|
| 2026.08.06 | ₩166,933 | ₩169,863 | ₩159,644 | ₩166,947 | +0.01% | 208.4만 |
|---|
| 2026.08.05 | ₩148,583 | ₩149,426 | ₩146,095 | ₩148,329 | -0.17% | 130.6만 |
|---|
| 2026.08.04 | ₩148,797 | ₩148,797 | ₩146,215 | ₩147,794 | -0.67% | 109.5만 |
|---|
| 2026.08.03 | ₩150,041 | ₩152,569 | ₩148,783 | ₩150,429 | +0.26% | 113.7만 |
|---|
| 2026.07.31 | ₩146,978 | ₩149,225 | ₩145,841 | ₩148,556 | +1.07% | 50.4만 |
|---|
| 2026.07.30 | ₩150,228 | ₩151,820 | ₩147,352 | ₩148,315 | -1.27% | 51.8만 |
|---|
| 2026.07.29 | ₩155,030 | ₩155,311 | ₩151,873 | ₩152,208 | -1.82% | 75.9만 |
|---|
| 2026.07.28 | ₩154,040 | ₩156,715 | ₩153,826 | ₩155,190 | +0.75% | 86.6만 |
|---|
| 2026.07.27 | ₩151,592 | ₩154,535 | ₩150,990 | ₩152,314 | +0.48% | 41.9만 |
|---|
| 2026.07.24 | ₩153,813 | ₩155,230 | ₩150,201 | ₩150,990 | -1.83% | 81.7만 |
|---|
| 2026.07.23 | ₩147,272 | ₩149,091 | ₩146,443 | ₩148,543 | +0.86% | 42.3만 |
|---|
| 2026.07.22 | ₩150,134 | ₩151,713 | ₩147,433 | ₩148,489 | -1.10% | 71.6만 |
|---|
| 2026.07.21 | ₩149,292 | ₩150,790 | ₩148,610 | ₩149,934 | +0.43% | 106.7만 |
|---|
| 2026.07.20 | ₩150,081 | ₩151,097 | ₩148,931 | ₩150,469 | +0.26% | 79.7만 |
|---|
| 2026.07.17 | ₩150,683 | ₩153,064 | ₩148,971 | ₩150,081 | -0.40% | 118.8만 |
|---|
| 2026.07.16 | ₩147,780 | ₩150,950 | ₩145,507 | ₩150,455 | +1.81% | 89.2만 |
|---|
| 2026.07.15 | ₩144,129 | ₩147,486 | ₩143,246 | ₩146,964 | +1.97% | 81.1만 |
|---|
| 2026.07.14 | ₩143,554 | ₩146,122 | ₩141,882 | ₩145,426 | +1.30% | 134.9만 |
|---|
| 2026.07.13 | ₩148,128 | ₩148,957 | ₩146,764 | ₩147,179 | -0.64% | 93.7만 |
|---|
| 2026.07.10 | ₩149,118 | ₩149,813 | ₩145,306 | ₩147,339 | -1.19% | 107만 |
|---|
| 2026.07.09 | ₩145,975 | ₩148,543 | ₩142,337 | ₩148,489 | +1.72% | 84.4만 |
|---|
| 2026.07.08 | ₩147,125 | ₩147,887 | ₩144,891 | ₩147,459 | +0.23% | 115.5만 |
|---|
| 2026.07.07 | ₩145,774 | ₩148,850 | ₩145,360 | ₩148,088 | +1.59% | 106.1만 |
|---|
| 2026.07.06 | ₩142,390 | ₩144,089 | ₩140,277 | ₩143,099 | +0.50% | 123.6만 |
|---|
| 2026.07.02 | ₩136,773 | ₩142,618 | ₩136,652 | ₩142,390 | +4.11% | 113.4만 |
|---|
| 2026.07.01 | ₩135,515 | ₩137,254 | ₩134,820 | ₩135,609 | +0.07% | 113만 |
|---|
| 2026.06.30 | ₩134,726 | ₩136,198 | ₩134,004 | ₩135,195 | +0.35% | 65.6만 |
|---|
| 2026.06.29 | ₩135,235 | ₩136,224 | ₩132,707 | ₩134,954 | -0.21% | 90.6만 |
|---|
| 2026.06.26 | ₩134,017 | ₩135,823 | ₩132,386 | ₩135,529 | +1.13% | 245.9만 |
|---|
| 2026.06.25 | ₩136,505 | ₩139,461 | ₩132,212 | ₩133,376 | -2.29% | 221.8만 |
|---|
| 2026.06.24 | ₩134,660 | ₩138,806 | ₩133,309 | ₩136,759 | +1.56% | 193.9만 |
|---|
| 2026.06.23 | ₩133,416 | ₩135,730 | ₩132,439 | ₩133,616 | +0.15% | 136.9만 |
|---|
| 2026.06.22 | ₩130,834 | ₩133,121 | ₩129,992 | ₩131,985 | +0.88% | 112.9만 |
|---|
| 2026.06.18 | ₩130,219 | ₩131,837 | ₩129,550 | ₩131,115 | +0.69% | 164.4만 |
|---|
| 2026.06.17 | ₩132,225 | ₩133,014 | ₩128,975 | ₩130,928 | -0.98% | 83.6만 |
|---|
| 2026.06.16 | ₩133,737 | ₩134,606 | ₩133,014 | ₩133,536 | -0.15% | 112.6만 |
|---|
| 2026.06.15 | ₩135,877 | ₩136,371 | ₩131,503 | ₩132,894 | -2.20% | 101.6만 |
|---|
| 2026.06.12 | ₩137,655 | ₩139,515 | ₩134,780 | ₩135,716 | -1.41% | 88.2만 |
|---|
| 2026.06.11 | ₩138,498 | ₩139,675 | ₩136,532 | ₩136,933 | -1.13% | 76.9만 |
|---|
| 2026.06.10 | ₩139,595 | ₩140,785 | ₩135,676 | ₩138,231 | -0.98% | 74.6만 |
|---|
| 2026.06.09 | ₩137,174 | ₩139,916 | ₩136,773 | ₩139,354 | +1.59% | 78.2만 |
|---|
| 2026.06.08 | ₩137,883 | ₩138,913 | ₩135,154 | ₩135,235 | -1.92% | 73.5만 |
|---|
| 2026.06.05 | ₩135,542 | ₩140,143 | ₩135,368 | ₩139,113 | +2.63% | 68.4만 |
|---|
| 2026.06.04 | ₩139,755 | ₩141,173 | ₩133,456 | ₩133,536 | -4.45% | 113.6만 |
|---|
| 2026.06.03 | ₩135,783 | ₩138,445 | ₩135,783 | ₩137,990 | +1.63% | 70만 |
|---|
| 2026.06.02 | ₩137,094 | ₩137,977 | ₩135,529 | ₩135,823 | -0.93% | 73.1만 |
|---|
| 2026.06.01 | ₩140,197 | ₩141,534 | ₩137,120 | ₩137,401 | -1.99% | 87.4만 |
|---|
| 2026.05.29 | ₩140,705 | ₩143,005 | ₩140,625 | ₩141,574 | +0.62% | 85.5만 |
|---|
| 2026.05.28 | ₩139,367 | ₩141,200 | ₩138,097 | ₩140,919 | +1.11% | 68.9만 |
|---|
| 2026.05.27 | ₩140,999 | ₩142,430 | ₩139,367 | ₩139,488 | -1.07% | 58.4만 |
|---|
| 2026.05.26 | ₩139,729 | ₩141,227 | ₩138,578 | ₩140,317 | +0.42% | 57.7만 |
|---|
| 2026.05.22 | ₩140,825 | ₩142,310 | ₩139,916 | ₩140,384 | -0.31% | 66.8만 |
|---|
| 2026.05.21 | ₩139,635 | ₩141,093 | ₩135,288 | ₩139,702 | +0.05% | 58.6만 |
|---|
| 2026.05.20 | ₩140,397 | ₩142,925 | ₩139,087 | ₩141,762 | +0.97% | 64.2만 |
|---|
| 2026.05.19 | ₩142,190 | ₩142,230 | ₩136,278 | ₩140,117 | -1.46% | 69.6만 |
|---|
| 2026.05.18 | ₩142,778 | ₩144,865 | ₩141,280 | ₩141,909 | -0.61% | 113.3만 |
|---|
| 2026.05.15 | ₩144,905 | ₩144,905 | ₩142,203 | ₩142,631 | -1.57% | 70.9만 |
|---|
| 2026.05.14 | ₩144,142 | ₩145,788 | ₩142,858 | ₩143,514 | -0.44% | 92.8만 |
|---|
| 2026.05.13 | ₩143,861 | ₩146,978 | ₩143,393 | ₩143,768 | -0.07% | 75.8만 |
|---|
| 2026.05.12 | ₩141,026 | ₩146,791 | ₩139,474 | ₩144,557 | +2.50% | 106.9만 |
|---|
| 2026.05.11 | ₩141,962 | ₩142,845 | ₩138,792 | ₩140,197 | -1.24% | 57.7만 |
|---|
| 2026.05.08 | ₩144,049 | ₩145,306 | ₩141,601 | ₩141,909 | -1.49% | 96.8만 |
|---|
| 2026.05.07 | ₩140,545 | ₩143,902 | ₩140,504 | ₩143,313 | +1.97% | 132.9만 |
|---|
| 2026.05.06 | ₩141,668 | ₩144,316 | ₩140,438 | ₩140,451 | -0.86% | 104.7만 |
|---|
| 2026.05.05 | ₩142,417 | ₩142,685 | ₩138,298 | ₩140,652 | -1.24% | 107.4만 |
|---|
| 2026.05.04 | ₩142,751 | ₩146,135 | ₩142,350 | ₩142,631 | -0.08% | 121.2만 |
|---|
| 2026.05.01 | ₩135,609 | ₩146,215 | ₩135,596 | ₩143,755 | +6.01% | 173.8만 |
|---|
| 2026.04.30 | ₩136,331 | ₩137,548 | ₩131,449 | ₩133,750 | -1.89% | 215.1만 |
|---|
| 2026.04.29 | ₩134,967 | ₩137,575 | ₩134,954 | ₩137,241 | +1.68% | 138.5만 |
|---|
| 2026.04.28 | ₩136,345 | ₩137,763 | ₩134,967 | ₩136,010 | -0.25% | 91.6만 |
|---|
| 2026.04.27 | ₩135,850 | ₩138,017 | ₩134,780 | ₩134,980 | -0.64% | 63.7만 |
|---|
| 2026.04.24 | ₩135,649 | ₩136,626 | ₩132,319 | ₩136,398 | +0.55% | 102.6만 |
|---|
| 2026.04.23 | ₩137,040 | ₩137,375 | ₩135,168 | ₩136,238 | -0.59% | 67만 |
|---|
| 2026.04.22 | ₩138,271 | ₩139,929 | ₩136,452 | ₩136,652 | -1.17% | 87.4만 |
|---|
| 2026.04.21 | ₩142,551 | ₩143,313 | ₩137,415 | ₩137,455 | -3.57% | 79만 |
|---|
| 2026.04.20 | ₩142,163 | ₩143,246 | ₩141,936 | ₩142,136 | -0.02% | 60.7만 |
|---|
| 2026.04.17 | ₩141,494 | ₩143,768 | ₩141,360 | ₩142,297 | +0.57% | 71.5만 |
|---|
| 2026.04.16 | ₩140,772 | ₩142,939 | ₩140,772 | ₩141,093 | +0.23% | 77.3만 |
|---|
| 2026.04.15 | ₩142,216 | ₩144,076 | ₩139,742 | ₩140,758 | -1.03% | 87.4만 |
|---|
| 2026.04.14 | ₩142,939 | ₩145,279 | ₩142,323 | ₩142,711 | -0.16% | 71.9만 |
|---|
| 2026.04.13 | ₩143,313 | ₩144,544 | ₩142,524 | ₩143,861 | +0.38% | 98.8만 |
|---|
| 2026.04.10 | ₩144,611 | ₩145,092 | ₩142,297 | ₩143,447 | -0.80% | 79.6만 |
|---|
| 2026.04.09 | ₩142,096 | ₩146,256 | ₩142,096 | ₩144,891 | +1.97% | 95.3만 |
|---|
| 2026.04.08 | ₩141,976 | ₩145,734 | ₩141,976 | ₩142,858 | +0.62% | 158.9만 |
|---|
| 2026.04.07 | ₩141,253 | ₩143,567 | ₩140,625 | ₩141,334 | +0.06% | 147.8만 |
|---|
| 2026.04.06 | ₩136,532 | ₩141,334 | ₩135,489 | ₩140,638 | +3.01% | 199.2만 |
|---|
| 2026.04.02 | ₩129,069 | ₩130,580 | ₩127,852 | ₩130,259 | +0.92% | 80.4만 |
|---|
| 2026.04.01 | ₩129,149 | ₩130,848 | ₩128,748 | ₩130,246 | +0.85% | 80.6만 |
|---|
| 2026.03.31 | ₩130,660 | ₩133,309 | ₩127,036 | ₩129,376 | -0.98% | 94.2만 |
|---|
| 2026.03.30 | ₩131,182 | ₩131,985 | ₩129,845 | ₩130,433 | -0.57% | 86.7만 |
|---|
| 2026.03.27 | ₩130,406 | ₩132,479 | ₩129,818 | ₩130,500 | +0.07% | 77.6만 |
|---|
| 2026.03.26 | ₩131,797 | ₩133,603 | ₩130,473 | ₩130,727 | -0.81% | 62.8만 |
|---|
| 2026.03.25 | ₩131,209 | ₩132,934 | ₩130,299 | ₩132,172 | +0.73% | 66.6만 |
|---|
| 2026.03.24 | ₩129,778 | ₩132,025 | ₩129,162 | ₩130,393 | +0.47% | 83.4만 |
|---|
| 2026.03.23 | ₩130,808 | ₩132,185 | ₩129,189 | ₩130,433 | -0.29% | 77.3만 |
|---|
| 2026.03.20 | ₩130,018 | ₩130,808 | ₩127,959 | ₩128,213 | -1.39% | 151.4만 |
|---|
| 2026.03.19 | ₩133,175 | ₩134,552 | ₩129,403 | ₩130,928 | -1.69% | 71.4만 |
|---|
| 2026.03.18 | ₩135,128 | ₩136,117 | ₩132,667 | ₩133,322 | -1.34% | 71.1만 |
|---|
| 2026.03.17 | ₩136,786 | ₩138,511 | ₩133,496 | ₩135,850 | -0.68% | 99.2만 |
|---|
| 2026.03.16 | ₩135,168 | ₩137,923 | ₩134,566 | ₩135,663 | +0.37% | 87만 |
|---|
| 2026.03.13 | ₩136,158 | ₩137,268 | ₩132,198 | ₩134,245 | -1.40% | 88.7만 |
|---|
| 2026.03.12 | ₩133,897 | ₩137,602 | ₩133,362 | ₩134,151 | +0.19% | 99.1만 |
|---|
| 2026.03.11 | ₩142,725 | ₩142,725 | ₩133,977 | ₩134,593 | -5.70% | 113.1만 |
|---|
| 2026.03.10 | ₩144,758 | ₩146,536 | ₩142,430 | ₩142,965 | -1.24% | 123.1만 |
|---|
| 2026.03.09 | ₩141,962 | ₩145,493 | ₩139,729 | ₩145,279 | +2.34% | 110.9만 |
|---|
| 2026.03.06 | ₩143,367 | ₩143,367 | ₩140,290 | ₩143,046 | -0.22% | 108.1만 |
|---|
| 2026.03.05 | ₩143,808 | ₩144,798 | ₩142,470 | ₩143,955 | +0.10% | 66.2만 |
|---|
| 2026.03.04 | ₩144,009 | ₩146,751 | ₩143,460 | ₩145,721 | +1.19% | 83.9만 |
|---|
| 2026.03.03 | ₩142,564 | ₩145,734 | ₩140,451 | ₩144,463 | +1.33% | 108.3만 |
|---|
| 2026.03.02 | ₩143,019 | ₩145,025 | ₩142,872 | ₩144,530 | +1.06% | 57.4만 |
|---|
| 2026.02.27 | ₩142,685 | ₩144,744 | ₩141,588 | ₩144,289 | +1.12% | 85.2만 |
|---|
| 2026.02.26 | ₩141,855 | ₩144,704 | ₩140,839 | ₩143,380 | +1.07% | 99.6만 |
|---|
| 2026.02.25 | ₩140,451 | ₩142,604 | ₩138,752 | ₩141,949 | +1.07% | 92.8만 |
|---|
| 2026.02.24 | ₩142,016 | ₩142,390 | ₩139,020 | ₩140,223 | -1.26% | 97.7만 |
|---|
| 2026.02.23 | ₩141,695 | ₩142,002 | ₩138,806 | ₩141,976 | +0.20% | 99.9만 |
|---|
| 2026.02.20 | ₩144,450 | ₩145,105 | ₩141,681 | ₩142,511 | -1.34% | 78.1만 |
|---|
| 2026.02.19 | ₩145,868 | ₩146,108 | ₩142,778 | ₩143,313 | -1.75% | 88.3만 |
|---|
| 2026.02.18 | ₩146,817 | ₩147,513 | ₩144,517 | ₩145,895 | -0.63% | 86.8만 |
|---|
| 2026.02.17 | ₩148,289 | ₩151,111 | ₩146,242 | ₩146,510 | -1.20% | 162.2만 |
|---|
| 2026.02.13 | ₩150,081 | ₩151,084 | ₩145,908 | ₩147,312 | -1.84% | 139.4만 |
|---|
| 2026.02.12 | ₩151,860 | ₩154,093 | ₩148,422 | ₩149,880 | -1.30% | 218.8만 |
|---|
| 2026.02.11 | ₩144,035 | ₩152,341 | ₩143,808 | ₩151,713 | +5.33% | 274.5만 |
|---|
| 2026.02.10 | ₩142,685 | ₩147,112 | ₩141,641 | ₩145,788 | +2.17% | 186.1만 |
|---|
| 2026.02.09 | ₩141,200 | ₩145,373 | ₩141,039 | ₩141,989 | +0.56% | 220.7만 |
|---|
| 2026.02.06 | ₩153,813 | ₩154,762 | ₩139,555 | ₩140,959 | -8.36% | 288.2만 |
|---|
| 2026.02.05 | ₩129,350 | ₩133,924 | ₩127,624 | ₩133,161 | +2.95% | 286.9만 |
|---|
| 2026.02.04 | ₩125,551 | ₩131,503 | ₩125,270 | ₩127,945 | +1.91% | 223.3만 |
|---|
| 2026.02.03 | ₩125,404 | ₩126,688 | ₩124,080 | ₩126,207 | +0.64% | 137.9만 |
|---|
| 2026.02.02 | ₩126,314 | ₩128,119 | ₩125,070 | ₩125,498 | -0.65% | 117만 |
|---|
| 2026.01.30 | ₩125,912 | ₩127,063 | ₩124,882 | ₩126,434 | +0.41% | 103.7만 |
|---|
| 2026.01.29 | ₩128,146 | ₩128,761 | ₩125,471 | ₩126,501 | -1.28% | 84.8만 |
|---|
| 2026.01.28 | ₩126,474 | ₩128,079 | ₩125,578 | ₩127,999 | +1.21% | 123.1만 |
|---|
| 2026.01.27 | ₩130,593 | ₩131,035 | ₩126,474 | ₩126,688 | -2.99% | 142.1만 |
|---|
| 2026.01.26 | ₩131,637 | ₩132,413 | ₩129,443 | ₩129,925 | -1.30% | 154.8만 |
|---|
| 2026.01.23 | ₩131,958 | ₩132,854 | ₩130,794 | ₩131,610 | -0.26% | 116.7만 |
|---|
| 2026.01.22 | ₩132,680 | ₩134,312 | ₩131,690 | ₩132,907 | +0.17% | 107.5만 |
|---|
| 2026.01.21 | ₩132,814 | ₩133,991 | ₩132,346 | ₩132,961 | +0.11% | 104.7만 |
|---|
| 2026.01.20 | ₩133,616 | ₩135,021 | ₩131,958 | ₩132,185 | -1.07% | 101.4만 |
|---|
| 2026.01.16 | ₩136,371 | ₩136,733 | ₩133,844 | ₩134,419 | -1.43% | 117.7만 |
|---|
| 2026.01.15 | ₩134,726 | ₩138,471 | ₩134,017 | ₩137,495 | +2.05% | 111.9만 |
|---|
| 2026.01.14 | ₩134,031 | ₩134,232 | ₩132,239 | ₩134,044 | +0.01% | 144.9만 |
|---|
| 2026.01.13 | ₩137,094 | ₩137,308 | ₩131,396 | ₩134,151 | -2.15% | 254.8만 |
|---|
| 2026.01.12 | ₩137,669 | ₩138,190 | ₩136,626 | ₩137,442 | -0.17% | 106.1만 |
|---|
| 2026.01.09 | ₩140,946 | ₩141,066 | ₩137,548 | ₩137,669 | -2.32% | 143.8만 |
|---|
| 2026.01.08 | ₩142,671 | ₩143,099 | ₩140,277 | ₩140,424 | -1.57% | 82.5만 |
|---|
| 2026.01.07 | ₩144,731 | ₩144,731 | ₩141,414 | ₩142,270 | -1.70% | 83.6만 |
|---|
| 2026.01.06 | ₩143,848 | ₩145,079 | ₩142,685 | ₩144,142 | +0.20% | 75.5만 |
|---|
| 2026.01.05 | ₩141,842 | ₩144,704 | ₩141,614 | ₩144,076 | +1.57% | 83.8만 |
|---|
| 2026.01.02 | ₩141,427 | ₩142,377 | ₩138,538 | ₩142,270 | +0.60% | 118.9만 |
|---|
| 2025.12.31 | ₩143,554 | ₩144,156 | ₩141,829 | ₩141,962 | -1.11% | 87.3만 |
|---|
| 2025.12.30 | ₩143,808 | ₩145,092 | ₩143,113 | ₩144,009 | +0.14% | 64.1만 |
|---|
| 2025.12.29 | ₩144,316 | ₩145,199 | ₩143,273 | ₩144,396 | +0.06% | 98.3만 |
|---|
| 2025.12.26 | ₩143,527 | ₩144,664 | ₩143,166 | ₩143,808 | +0.20% | 64만 |
|---|
| 2025.12.24 | ₩143,420 | ₩143,728 | ₩142,283 | ₩143,260 | -0.11% | 45.4만 |
|---|
| 2025.12.23 | ₩143,300 | ₩144,035 | ₩141,735 | ₩143,420 | +0.08% | 88.6만 |
|---|
| 2025.12.22 | ₩142,163 | ₩143,688 | ₩141,641 | ₩143,233 | +0.75% | 98.9만 |
|---|
| 2025.12.19 | ₩144,022 | ₩144,784 | ₩141,936 | ₩142,297 | -1.20% | 194.2만 |
|---|
| 2025.12.18 | ₩145,426 | ₩145,841 | ₩142,230 | ₩143,808 | -1.11% | 132.8만 |
|---|
| 2025.12.17 | ₩144,156 | ₩145,841 | ₩142,979 | ₩145,493 | +0.93% | 83.5만 |
|---|
| 2025.12.16 | ₩144,303 | ₩145,105 | ₩142,176 | ₩144,463 | +0.11% | 134.9만 |
|---|
| 2025.12.15 | ₩143,460 | ₩144,677 | ₩142,470 | ₩143,902 | +0.31% | 126.8만 |
|---|
| 2025.12.12 | ₩143,500 | ₩144,490 | ₩142,364 | ₩143,113 | -0.27% | 126.3만 |
|---|
| 2025.12.11 | ₩142,912 | ₩143,286 | ₩141,454 | ₩142,912 | 0.00% | 128.1만 |
|---|
| 2025.12.10 | ₩145,119 | ₩145,908 | ₩141,387 | ₩142,310 | -1.94% | 179.7만 |
|---|
| 2025.12.09 | ₩149,800 | ₩150,442 | ₩144,196 | ₩144,504 | -3.54% | 120.8만 |
|---|
| 2025.12.08 | ₩150,415 | ₩151,418 | ₩149,399 | ₩149,680 | -0.49% | 79.7만 |
|---|
| 2025.12.05 | ₩151,499 | ₩152,475 | ₩150,014 | ₩150,469 | -0.68% | 73.3만 |
|---|
| 2025.12.04 | ₩150,736 | ₩152,622 | ₩149,746 | ₩151,164 | +0.28% | 72.1만 |
|---|
| 2025.12.03 | ₩152,796 | ₩153,986 | ₩150,201 | ₩151,191 | -1.05% | 79.8만 |
|---|
| 2025.12.02 | ₩154,334 | ₩154,334 | ₩151,753 | ₩152,288 | -1.33% | 77.9만 |
|---|
| 2025.12.01 | ₩155,030 | ₩155,899 | ₩153,291 | ₩153,411 | -1.04% | 75.3만 |
|---|
| 2025.11.28 | ₩155,324 | ₩156,247 | ₩154,481 | ₩155,444 | +0.08% | 26.8만 |
|---|
| 2025.11.26 | ₩155,779 | ₩157,156 | ₩155,458 | ₩155,484 | -0.19% | 52만 |
|---|
| 2025.11.25 | ₩152,542 | ₩156,193 | ₩151,873 | ₩155,404 | +1.88% | 56.2만 |
|---|
| 2025.11.24 | ₩153,652 | ₩154,428 | ₩150,469 | ₩151,311 | -1.52% | 71.4만 |
|---|
| 2025.11.21 | ₩152,208 | ₩154,963 | ₩151,458 | ₩152,943 | +0.48% | 71.9만 |
|---|
| 2025.11.20 | ₩150,268 | ₩151,646 | ₩149,586 | ₩150,857 | +0.39% | 69.4만 |
|---|
| 2025.11.19 | ₩151,124 | ₩151,124 | ₩148,048 | ₩149,693 | -0.95% | 61.5만 |
|---|
| 2025.11.18 | ₩149,653 | ₩151,325 | ₩149,653 | ₩150,696 | +0.70% | 60.2만 |
|---|
| 2025.11.17 | ₩151,499 | ₩153,050 | ₩149,278 | ₩149,800 | -1.12% | 74.3만 |
|---|
| 2025.11.14 | ₩153,104 | ₩155,297 | ₩151,686 | ₩151,753 | -0.88% | 59.9만 |
|---|
| 2025.11.13 | ₩153,385 | ₩154,307 | ₩152,314 | ₩152,849 | -0.35% | 51.7만 |
|---|
| 2025.11.12 | ₩154,561 | ₩156,768 | ₩153,505 | ₩153,545 | -0.66% | 67.1만 |
|---|
| 2025.11.11 | ₩154,668 | ₩155,565 | ₩152,863 | ₩154,615 | -0.03% | 72.1만 |
|---|
| 2025.11.10 | ₩151,953 | ₩154,561 | ₩149,091 | ₩154,093 | +1.41% | 85.5만 |
|---|
| 2025.11.07 | ₩154,013 | ₩155,431 | ₩152,796 | ₩154,174 | +0.10% | 63.1만 |
|---|
| 2025.11.06 | ₩154,133 | ₩154,842 | ₩152,475 | ₩153,906 | -0.15% | 59.1만 |
|---|
| 2025.11.05 | ₩155,966 | ₩159,524 | ₩152,488 | ₩154,214 | -1.12% | 111.6만 |
|---|
| 2025.11.04 | ₩155,819 | ₩157,143 | ₩154,401 | ₩156,675 | +0.55% | 131.8만 |
|---|
| 2025.11.03 | ₩150,817 | ₩155,551 | ₩149,639 | ₩155,244 | +2.94% | 133.1만 |
|---|
| 2025.10.31 | ₩156,702 | ₩156,702 | ₩150,723 | ₩152,274 | -2.83% | 205.2만 |
|---|
| 2025.10.30 | ₩151,378 | ₩164,405 | ₩143,808 | ₩156,233 | +3.21% | 331.9만 |
|---|
| 2025.10.29 | ₩168,244 | ₩170,718 | ₩167,455 | ₩168,030 | -0.13% | 107.4만 |
|---|
| 2025.10.28 | ₩170,398 | ₩170,398 | ₩167,308 | ₩168,899 | -0.88% | 65.2만 |
|---|
| 2025.10.27 | ₩169,354 | ₩170,545 | ₩168,645 | ₩170,103 | +0.44% | 58.7만 |
|---|
| 2025.10.24 | ₩170,545 | ₩171,187 | ₩167,321 | ₩168,699 | -1.08% | 55.8만 |
|---|
| 2025.10.23 | ₩169,100 | ₩170,277 | ₩167,950 | ₩169,087 | -0.01% | 59.3만 |
|---|
| 2025.10.22 | ₩167,763 | ₩169,154 | ₩167,014 | ₩168,899 | +0.68% | 65.9만 |
|---|
| 2025.10.21 | ₩167,682 | ₩167,682 | ₩165,904 | ₩167,054 | -0.37% | 60.8만 |
|---|
| 2025.10.20 | ₩167,188 | ₩168,030 | ₩166,305 | ₩167,455 | +0.16% | 40.2만 |
|---|
| 2025.10.17 | ₩165,114 | ₩166,813 | ₩165,101 | ₩166,586 | +0.89% | 59.2만 |
|---|
| 2025.10.16 | ₩165,449 | ₩165,716 | ₩163,322 | ₩164,513 | -0.57% | 59.7만 |
|---|
| 2025.10.15 | ₩164,780 | ₩166,104 | ₩164,125 | ₩165,382 | +0.37% | 54.8만 |
|---|
| 2025.10.14 | ₩161,824 | ₩164,593 | ₩155,578 | ₩164,419 | +1.60% | 68.3만 |
|---|
| 2025.10.13 | ₩163,804 | ₩164,192 | ₩162,132 | ₩162,252 | -0.95% | 46.2만 |
|---|
| 2025.10.10 | ₩164,967 | ₩165,676 | ₩163,148 | ₩163,376 | -0.96% | 71.4만 |
|---|