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 | ₩163,924 | ₩166,633 | ₩162,878 | ₩165,426 | +0.92% | 60.4만 |
| 2026.10.08 | ₩164,112 | ₩165,775 | ₩163,562 | ₩164,367 | +0.16% | 89.6만 |
| 2026.10.07 | ₩167,478 | ₩168,404 | ₩163,629 | ₩164,286 | -1.91% | 87.5만 |
| 2026.10.06 | ₩163,548 | ₩167,546 | ₩162,274 | ₩167,250 | +2.26% | 129.6만 |
| 2026.10.05 | ₩160,571 | ₩164,528 | ₩159,578 | ₩162,261 | +1.05% | 106.2만 |
| 2026.10.02 | ₩159,913 | ₩162,153 | ₩158,800 | ₩160,691 | +0.49% | 111.5만 |
| 2026.10.01 | ₩162,475 | ₩164,890 | ₩159,632 | ₩159,699 | -1.71% | 99.6만 |
| 2026.09.30 | ₩165,614 | ₩165,614 | ₩162,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,958 |
| -1.60% |
| 89.8만 |
| 2026.09.29 | ₩165,225 | ₩166,580 | ₩163,065 | ₩165,735 | +0.31% | 87.4만 |
|---|
| 2026.09.28 | ₩165,507 | ₩168,042 | ₩165,158 | ₩166,352 | +0.51% | 99.1만 |
|---|
| 2026.09.25 | ₩163,387 | ₩167,009 | ₩163,267 | ₩165,614 | +1.36% | 122.3만 |
|---|
| 2026.09.24 | ₩164,796 | ₩167,049 | ₩162,797 | ₩163,656 | -0.69% | 85만 |
|---|
| 2026.09.23 | ₩164,621 | ₩167,452 | ₩163,522 | ₩163,924 | -0.42% | 95.4만 |
|---|
| 2026.09.22 | ₩163,723 | ₩167,774 | ₩160,262 | ₩164,662 | +0.57% | 113.8만 |
|---|
| 2026.09.21 | ₩163,294 | ₩165,882 | ₩161,053 | ₩163,052 | -0.15% | 80.2만 |
|---|
| 2026.09.18 | ₩165,359 | ₩165,574 | ₩162,194 | ₩163,307 | -1.24% | 144만 |
|---|
| 2026.09.17 | ₩166,432 | ₩166,848 | ₩164,635 | ₩165,171 | -0.76% | 75.2만 |
|---|
| 2026.09.16 | ₩163,495 | ₩167,371 | ₩162,851 | ₩166,204 | +1.66% | 87.9만 |
|---|
| 2026.09.15 | ₩163,495 | ₩164,957 | ₩160,557 | ₩163,642 | +0.09% | 79.2만 |
|---|
| 2026.09.14 | ₩165,051 | ₩166,271 | ₩164,286 | ₩164,353 | -0.42% | 74.8만 |
|---|
| 2026.09.11 | ₩163,669 | ₩164,447 | ₩161,885 | ₩163,253 | -0.25% | 64.9만 |
|---|
| 2026.09.10 | ₩164,300 | ₩166,660 | ₩161,523 | ₩162,355 | -1.18% | 71.1만 |
|---|
| 2026.09.09 | ₩160,960 | ₩163,146 | ₩159,618 | ₩162,998 | +1.27% | 62.1만 |
|---|
| 2026.09.08 | ₩161,872 | ₩163,682 | ₩160,973 | ₩161,590 | -0.17% | 80.5만 |
|---|
| 2026.09.04 | ₩163,012 | ₩164,474 | ₩163,012 | ₩163,361 | +0.21% | 51.8만 |
|---|
| 2026.09.03 | ₩163,629 | ₩165,185 | ₩162,381 | ₩164,434 | +0.49% | 76만 |
|---|
| 2026.09.02 | ₩163,468 | ₩164,702 | ₩161,805 | ₩162,542 | -0.57% | 65.1만 |
|---|
| 2026.09.01 | ₩162,757 | ₩164,434 | ₩161,134 | ₩163,709 | +0.59% | 103.5만 |
|---|
| 2026.08.31 | ₩161,550 | ₩163,830 | ₩159,752 | ₩161,241 | -0.19% | 72.1만 |
|---|
| 2026.08.28 | ₩161,536 | ₩163,186 | ₩159,605 | ₩162,100 | +0.35% | 88.8만 |
|---|
| 2026.08.27 | ₩161,040 | ₩162,153 | ₩159,310 | ₩160,383 | -0.41% | 85.8만 |
|---|
| 2026.08.26 | ₩161,214 | ₩163,682 | ₩159,699 | ₩162,006 | +0.49% | 167.9만 |
|---|
| 2026.08.25 | ₩161,818 | ₩162,462 | ₩160,047 | ₩161,147 | -0.41% | 52.4만 |
|---|
| 2026.08.24 | ₩161,912 | ₩164,071 | ₩161,335 | ₩162,194 | +0.17% | 69만 |
|---|
| 2026.08.21 | ₩162,207 | ₩164,071 | ₩161,094 | ₩161,375 | -0.51% | 69.1만 |
|---|
| 2026.08.20 | ₩162,288 | ₩165,225 | ₩161,671 | ₩162,180 | -0.07% | 76.6만 |
|---|
| 2026.08.19 | ₩164,487 | ₩165,373 | ₩162,395 | ₩163,294 | -0.73% | 82.6만 |
|---|
| 2026.08.18 | ₩165,587 | ₩166,258 | ₩163,361 | ₩163,776 | -1.09% | 108.8만 |
|---|
| 2026.08.17 | ₩164,420 | ₩165,721 | ₩163,428 | ₩163,629 | -0.48% | 87.7만 |
|---|
| 2026.08.14 | ₩165,694 | ₩166,231 | ₩164,340 | ₩165,775 | +0.05% | 63.4만 |
|---|
| 2026.08.13 | ₩168,873 | ₩169,142 | ₩165,265 | ₩165,721 | -1.87% | 54.9만 |
|---|
| 2026.08.12 | ₩166,325 | ₩168,109 | ₩163,709 | ₩167,438 | +0.67% | 114.7만 |
|---|
| 2026.08.11 | ₩168,203 | ₩171,020 | ₩166,472 | ₩168,136 | -0.04% | 126.9만 |
|---|
| 2026.08.10 | ₩166,620 | ₩169,866 | ₩166,325 | ₩168,753 | +1.28% | 137.6만 |
|---|
| 2026.08.07 | ₩166,325 | ₩169,987 | ₩165,694 | ₩167,975 | +0.99% | 95.5만 |
|---|
| 2026.08.06 | ₩167,411 | ₩170,349 | ₩160,101 | ₩167,425 | +0.01% | 208.4만 |
|---|
| 2026.08.05 | ₩149,008 | ₩149,853 | ₩146,513 | ₩148,753 | -0.17% | 130.6만 |
|---|
| 2026.08.04 | ₩149,223 | ₩149,223 | ₩146,634 | ₩148,217 | -0.67% | 109.5만 |
|---|
| 2026.08.03 | ₩150,470 | ₩153,006 | ₩149,210 | ₩150,859 | +0.26% | 113.7만 |
|---|
| 2026.07.31 | ₩147,399 | ₩149,652 | ₩146,259 | ₩148,982 | +1.07% | 50.4만 |
|---|
| 2026.07.30 | ₩150,658 | ₩152,254 | ₩147,774 | ₩148,740 | -1.27% | 51.8만 |
|---|
| 2026.07.29 | ₩155,474 | ₩155,755 | ₩152,308 | ₩152,643 | -1.82% | 75.9만 |
|---|
| 2026.07.28 | ₩154,481 | ₩157,164 | ₩154,266 | ₩155,635 | +0.75% | 86.6만 |
|---|
| 2026.07.27 | ₩152,026 | ₩154,977 | ₩151,423 | ₩152,751 | +0.48% | 41.9만 |
|---|
| 2026.07.24 | ₩154,253 | ₩155,675 | ₩150,631 | ₩151,423 | -1.83% | 81.7만 |
|---|
| 2026.07.23 | ₩147,694 | ₩149,518 | ₩146,862 | ₩148,968 | +0.86% | 42.3만 |
|---|
| 2026.07.22 | ₩150,564 | ₩152,147 | ₩147,855 | ₩148,914 | -1.10% | 71.6만 |
|---|
| 2026.07.21 | ₩149,719 | ₩151,222 | ₩149,035 | ₩150,363 | +0.43% | 106.7만 |
|---|
| 2026.07.20 | ₩150,511 | ₩151,530 | ₩149,357 | ₩150,900 | +0.26% | 79.7만 |
|---|
| 2026.07.17 | ₩151,114 | ₩153,502 | ₩149,397 | ₩150,511 | -0.40% | 118.8만 |
|---|
| 2026.07.16 | ₩148,204 | ₩151,383 | ₩145,923 | ₩150,886 | +1.81% | 89.2만 |
|---|
| 2026.07.15 | ₩144,542 | ₩147,908 | ₩143,656 | ₩147,385 | +1.97% | 81.1만 |
|---|
| 2026.07.14 | ₩143,965 | ₩146,540 | ₩142,288 | ₩145,843 | +1.30% | 134.9만 |
|---|
| 2026.07.13 | ₩148,552 | ₩149,384 | ₩147,184 | ₩147,600 | -0.64% | 93.7만 |
|---|
| 2026.07.10 | ₩149,545 | ₩150,242 | ₩145,722 | ₩147,761 | -1.19% | 107만 |
|---|
| 2026.07.09 | ₩146,393 | ₩148,968 | ₩142,744 | ₩148,914 | +1.72% | 84.4만 |
|---|
| 2026.07.08 | ₩147,546 | ₩148,311 | ₩145,306 | ₩147,882 | +0.23% | 115.5만 |
|---|
| 2026.07.07 | ₩146,192 | ₩149,277 | ₩145,776 | ₩148,512 | +1.59% | 106.1만 |
|---|
| 2026.07.06 | ₩142,798 | ₩144,501 | ₩140,679 | ₩143,509 | +0.50% | 123.6만 |
|---|
| 2026.07.02 | ₩137,164 | ₩143,026 | ₩137,044 | ₩142,798 | +4.11% | 113.4만 |
|---|
| 2026.07.01 | ₩135,904 | ₩137,647 | ₩135,206 | ₩135,997 | +0.07% | 113만 |
|---|
| 2026.06.30 | ₩135,112 | ₩136,588 | ₩134,388 | ₩135,582 | +0.35% | 65.6만 |
|---|
| 2026.06.29 | ₩135,622 | ₩136,614 | ₩133,087 | ₩135,340 | -0.21% | 90.6만 |
|---|
| 2026.06.26 | ₩134,401 | ₩136,212 | ₩132,765 | ₩135,917 | +1.13% | 245.9만 |
|---|
| 2026.06.25 | ₩136,896 | ₩139,860 | ₩132,590 | ₩133,757 | -2.29% | 221.8만 |
|---|
| 2026.06.24 | ₩135,045 | ₩139,203 | ₩133,690 | ₩137,151 | +1.56% | 193.9만 |
|---|
| 2026.06.23 | ₩133,798 | ₩136,118 | ₩132,818 | ₩133,999 | +0.15% | 136.9만 |
|---|
| 2026.06.22 | ₩131,209 | ₩133,503 | ₩130,364 | ₩132,362 | +0.88% | 112.9만 |
|---|
| 2026.06.18 | ₩130,592 | ₩132,215 | ₩129,921 | ₩131,491 | +0.69% | 164.4만 |
|---|
| 2026.06.17 | ₩132,604 | ₩133,395 | ₩129,344 | ₩131,303 | -0.98% | 83.6만 |
|---|
| 2026.06.16 | ₩134,120 | ₩134,991 | ₩133,395 | ₩133,918 | -0.15% | 112.6만 |
|---|
| 2026.06.15 | ₩136,266 | ₩136,762 | ₩131,880 | ₩133,275 | -2.20% | 101.6만 |
|---|
| 2026.06.12 | ₩138,050 | ₩139,914 | ₩135,166 | ₩136,105 | -1.41% | 88.2만 |
|---|
| 2026.06.11 | ₩138,895 | ₩140,075 | ₩136,923 | ₩137,325 | -1.13% | 76.9만 |
|---|
| 2026.06.10 | ₩139,995 | ₩141,188 | ₩136,065 | ₩138,626 | -0.98% | 74.6만 |
|---|
| 2026.06.09 | ₩137,567 | ₩140,317 | ₩137,164 | ₩139,753 | +1.59% | 78.2만 |
|---|
| 2026.06.08 | ₩138,278 | ₩139,311 | ₩135,541 | ₩135,622 | -1.92% | 73.5만 |
|---|
| 2026.06.05 | ₩135,930 | ₩140,545 | ₩135,756 | ₩139,512 | +2.63% | 68.4만 |
|---|
| 2026.06.04 | ₩140,156 | ₩141,577 | ₩133,838 | ₩133,918 | -4.45% | 113.6만 |
|---|
| 2026.06.03 | ₩136,172 | ₩138,841 | ₩136,172 | ₩138,385 | +1.63% | 70만 |
|---|
| 2026.06.02 | ₩137,486 | ₩138,372 | ₩135,917 | ₩136,212 | -0.93% | 73.1만 |
|---|
| 2026.06.01 | ₩140,598 | ₩141,940 | ₩137,513 | ₩137,795 | -1.99% | 87.4만 |
|---|
| 2026.05.29 | ₩141,108 | ₩143,415 | ₩141,027 | ₩141,980 | +0.62% | 85.5만 |
|---|
| 2026.05.28 | ₩139,767 | ₩141,604 | ₩138,492 | ₩141,323 | +1.11% | 68.9만 |
|---|
| 2026.05.27 | ₩141,403 | ₩142,838 | ₩139,767 | ₩139,887 | -1.07% | 58.4만 |
|---|
| 2026.05.26 | ₩140,129 | ₩141,631 | ₩138,975 | ₩140,719 | +0.42% | 57.7만 |
|---|
| 2026.05.22 | ₩141,229 | ₩142,718 | ₩140,317 | ₩140,786 | -0.31% | 66.8만 |
|---|
| 2026.05.21 | ₩140,035 | ₩141,497 | ₩135,676 | ₩140,102 | +0.05% | 58.6만 |
|---|
| 2026.05.20 | ₩140,799 | ₩143,335 | ₩139,485 | ₩142,168 | +0.97% | 64.2만 |
|---|
| 2026.05.19 | ₩142,597 | ₩142,637 | ₩136,668 | ₩140,518 | -1.46% | 69.6만 |
|---|
| 2026.05.18 | ₩143,187 | ₩145,279 | ₩141,685 | ₩142,315 | -0.61% | 113.3만 |
|---|
| 2026.05.15 | ₩145,320 | ₩145,320 | ₩142,610 | ₩143,039 | -1.57% | 70.9만 |
|---|
| 2026.05.14 | ₩144,555 | ₩146,205 | ₩143,267 | ₩143,925 | -0.44% | 92.8만 |
|---|
| 2026.05.13 | ₩144,273 | ₩147,399 | ₩143,804 | ₩144,180 | -0.07% | 75.8만 |
|---|
| 2026.05.12 | ₩141,430 | ₩147,211 | ₩139,874 | ₩144,971 | +2.50% | 106.9만 |
|---|
| 2026.05.11 | ₩142,369 | ₩143,254 | ₩139,190 | ₩140,598 | -1.24% | 57.7만 |
|---|
| 2026.05.08 | ₩144,461 | ₩145,722 | ₩142,007 | ₩142,315 | -1.49% | 96.8만 |
|---|
| 2026.05.07 | ₩140,947 | ₩144,314 | ₩140,907 | ₩143,724 | +1.97% | 132.9만 |
|---|
| 2026.05.06 | ₩142,074 | ₩144,730 | ₩140,840 | ₩140,853 | -0.86% | 104.7만 |
|---|
| 2026.05.05 | ₩142,825 | ₩143,093 | ₩138,694 | ₩141,054 | -1.24% | 107.4만 |
|---|
| 2026.05.04 | ₩143,160 | ₩146,554 | ₩142,758 | ₩143,039 | -0.08% | 121.2만 |
|---|
| 2026.05.01 | ₩135,997 | ₩146,634 | ₩135,984 | ₩144,166 | +6.01% | 173.8만 |
|---|
| 2026.04.30 | ₩136,722 | ₩137,942 | ₩131,826 | ₩134,133 | -1.89% | 215.1만 |
|---|
| 2026.04.29 | ₩135,354 | ₩137,969 | ₩135,340 | ₩137,634 | +1.68% | 138.5만 |
|---|
| 2026.04.28 | ₩136,735 | ₩138,157 | ₩135,354 | ₩136,400 | -0.25% | 91.6만 |
|---|
| 2026.04.27 | ₩136,239 | ₩138,412 | ₩135,166 | ₩135,367 | -0.64% | 63.7만 |
|---|
| 2026.04.24 | ₩136,038 | ₩137,017 | ₩132,698 | ₩136,789 | +0.55% | 102.6만 |
|---|
| 2026.04.23 | ₩137,433 | ₩137,768 | ₩135,555 | ₩136,628 | -0.59% | 67만 |
|---|
| 2026.04.22 | ₩138,667 | ₩140,330 | ₩136,842 | ₩137,044 | -1.17% | 87.4만 |
|---|
| 2026.04.21 | ₩142,959 | ₩143,724 | ₩137,808 | ₩137,848 | -3.57% | 79만 |
|---|
| 2026.04.20 | ₩142,570 | ₩143,656 | ₩142,342 | ₩142,543 | -0.02% | 60.7만 |
|---|
| 2026.04.17 | ₩141,899 | ₩144,180 | ₩141,765 | ₩142,704 | +0.57% | 71.5만 |
|---|
| 2026.04.16 | ₩141,175 | ₩143,348 | ₩141,175 | ₩141,497 | +0.23% | 77.3만 |
|---|
| 2026.04.15 | ₩142,624 | ₩144,488 | ₩140,142 | ₩141,162 | -1.03% | 87.4만 |
|---|
| 2026.04.14 | ₩143,348 | ₩145,695 | ₩142,731 | ₩143,120 | -0.16% | 71.9만 |
|---|
| 2026.04.13 | ₩143,724 | ₩144,958 | ₩142,932 | ₩144,273 | +0.38% | 98.8만 |
|---|
| 2026.04.10 | ₩145,025 | ₩145,507 | ₩142,704 | ₩143,858 | -0.80% | 79.6만 |
|---|
| 2026.04.09 | ₩142,503 | ₩146,674 | ₩142,503 | ₩145,306 | +1.97% | 95.3만 |
|---|
| 2026.04.08 | ₩142,382 | ₩146,151 | ₩142,382 | ₩143,267 | +0.62% | 158.9만 |
|---|
| 2026.04.07 | ₩141,658 | ₩143,978 | ₩141,027 | ₩141,738 | +0.06% | 147.8만 |
|---|
| 2026.04.06 | ₩136,923 | ₩141,738 | ₩135,877 | ₩141,041 | +3.01% | 199.2만 |
|---|
| 2026.04.02 | ₩129,438 | ₩130,954 | ₩128,218 | ₩130,632 | +0.92% | 80.4만 |
|---|
| 2026.04.01 | ₩129,519 | ₩131,222 | ₩129,116 | ₩130,619 | +0.85% | 80.6만 |
|---|
| 2026.03.31 | ₩131,035 | ₩133,690 | ₩127,400 | ₩129,747 | -0.98% | 94.2만 |
|---|
| 2026.03.30 | ₩131,558 | ₩132,362 | ₩130,216 | ₩130,806 | -0.57% | 86.7만 |
|---|
| 2026.03.27 | ₩130,780 | ₩132,859 | ₩130,189 | ₩130,874 | +0.07% | 77.6만 |
|---|
| 2026.03.26 | ₩132,175 | ₩133,985 | ₩130,847 | ₩131,102 | -0.81% | 62.8만 |
|---|
| 2026.03.25 | ₩131,584 | ₩133,315 | ₩130,672 | ₩132,550 | +0.73% | 66.6만 |
|---|
| 2026.03.24 | ₩130,149 | ₩132,403 | ₩129,532 | ₩130,766 | +0.47% | 83.4만 |
|---|
| 2026.03.23 | ₩131,182 | ₩132,564 | ₩129,559 | ₩130,806 | -0.29% | 77.3만 |
|---|
| 2026.03.20 | ₩130,391 | ₩131,182 | ₩128,325 | ₩128,580 | -1.39% | 151.4만 |
|---|
| 2026.03.19 | ₩133,556 | ₩134,938 | ₩129,774 | ₩131,303 | -1.69% | 71.4만 |
|---|
| 2026.03.18 | ₩135,515 | ₩136,507 | ₩133,047 | ₩133,704 | -1.34% | 71.1만 |
|---|
| 2026.03.17 | ₩137,178 | ₩138,908 | ₩133,878 | ₩136,239 | -0.68% | 99.2만 |
|---|
| 2026.03.16 | ₩135,555 | ₩138,318 | ₩134,951 | ₩136,051 | +0.37% | 87만 |
|---|
| 2026.03.13 | ₩136,547 | ₩137,661 | ₩132,577 | ₩134,629 | -1.40% | 88.7만 |
|---|
| 2026.03.12 | ₩134,281 | ₩137,996 | ₩133,744 | ₩134,535 | +0.19% | 99.1만 |
|---|
| 2026.03.11 | ₩143,133 | ₩143,133 | ₩134,361 | ₩134,978 | -5.70% | 113.1만 |
|---|
| 2026.03.10 | ₩145,172 | ₩146,956 | ₩142,838 | ₩143,375 | -1.24% | 123.1만 |
|---|
| 2026.03.09 | ₩142,369 | ₩145,910 | ₩140,129 | ₩145,695 | +2.34% | 110.9만 |
|---|
| 2026.03.06 | ₩143,777 | ₩143,777 | ₩140,692 | ₩143,455 | -0.22% | 108.1만 |
|---|
| 2026.03.05 | ₩144,220 | ₩145,212 | ₩142,878 | ₩144,367 | +0.10% | 66.2만 |
|---|
| 2026.03.04 | ₩144,421 | ₩147,171 | ₩143,871 | ₩146,138 | +1.19% | 83.9만 |
|---|
| 2026.03.03 | ₩142,972 | ₩146,151 | ₩140,853 | ₩144,877 | +1.33% | 108.3만 |
|---|
| 2026.03.02 | ₩143,428 | ₩145,440 | ₩143,281 | ₩144,944 | +1.06% | 57.4만 |
|---|
| 2026.02.27 | ₩143,093 | ₩145,159 | ₩141,993 | ₩144,703 | +1.12% | 85.2만 |
|---|
| 2026.02.26 | ₩142,261 | ₩145,118 | ₩141,242 | ₩143,791 | +1.07% | 99.6만 |
|---|
| 2026.02.25 | ₩140,853 | ₩143,013 | ₩139,150 | ₩142,355 | +1.07% | 92.8만 |
|---|
| 2026.02.24 | ₩142,422 | ₩142,798 | ₩139,418 | ₩140,625 | -1.26% | 97.7만 |
|---|
| 2026.02.23 | ₩142,101 | ₩142,409 | ₩139,203 | ₩142,382 | +0.20% | 99.9만 |
|---|
| 2026.02.20 | ₩144,864 | ₩145,521 | ₩142,087 | ₩142,919 | -1.34% | 78.1만 |
|---|
| 2026.02.19 | ₩146,285 | ₩146,527 | ₩143,187 | ₩143,724 | -1.75% | 88.3만 |
|---|
| 2026.02.18 | ₩147,238 | ₩147,935 | ₩144,931 | ₩146,312 | -0.63% | 86.8만 |
|---|
| 2026.02.17 | ₩148,713 | ₩151,543 | ₩146,661 | ₩146,929 | -1.20% | 162.2만 |
|---|
| 2026.02.13 | ₩150,511 | ₩151,517 | ₩146,326 | ₩147,734 | -1.84% | 139.4만 |
|---|
| 2026.02.12 | ₩152,295 | ₩154,535 | ₩148,847 | ₩150,309 | -1.30% | 218.8만 |
|---|
| 2026.02.11 | ₩144,448 | ₩152,777 | ₩144,220 | ₩152,147 | +5.33% | 274.5만 |
|---|
| 2026.02.10 | ₩143,093 | ₩147,533 | ₩142,047 | ₩146,205 | +2.17% | 186.1만 |
|---|
| 2026.02.09 | ₩141,604 | ₩145,789 | ₩141,443 | ₩142,396 | +0.56% | 220.7만 |
|---|
| 2026.02.06 | ₩154,253 | ₩155,205 | ₩139,954 | ₩141,363 | -8.36% | 288.2만 |
|---|
| 2026.02.05 | ₩129,720 | ₩134,307 | ₩127,990 | ₩133,543 | +2.95% | 286.9만 |
|---|
| 2026.02.04 | ₩125,911 | ₩131,880 | ₩125,629 | ₩128,312 | +1.91% | 223.3만 |
|---|
| 2026.02.03 | ₩125,763 | ₩127,051 | ₩124,435 | ₩126,568 | +0.64% | 137.9만 |
|---|
| 2026.02.02 | ₩126,675 | ₩128,486 | ₩125,428 | ₩125,857 | -0.65% | 117만 |
|---|
| 2026.01.30 | ₩126,273 | ₩127,426 | ₩125,240 | ₩126,796 | +0.41% | 103.7만 |
|---|
| 2026.01.29 | ₩128,513 | ₩129,130 | ₩125,830 | ₩126,863 | -1.28% | 84.8만 |
|---|
| 2026.01.28 | ₩126,836 | ₩128,446 | ₩125,937 | ₩128,365 | +1.21% | 123.1만 |
|---|
| 2026.01.27 | ₩130,967 | ₩131,410 | ₩126,836 | ₩127,051 | -2.99% | 142.1만 |
|---|
| 2026.01.26 | ₩132,014 | ₩132,792 | ₩129,814 | ₩130,297 | -1.30% | 154.8만 |
|---|
| 2026.01.23 | ₩132,336 | ₩133,234 | ₩131,169 | ₩131,987 | -0.26% | 116.7만 |
|---|
| 2026.01.22 | ₩133,060 | ₩134,696 | ₩132,067 | ₩133,288 | +0.17% | 107.5만 |
|---|
| 2026.01.21 | ₩133,194 | ₩134,374 | ₩132,725 | ₩133,342 | +0.11% | 104.7만 |
|---|
| 2026.01.20 | ₩133,999 | ₩135,407 | ₩132,336 | ₩132,564 | -1.07% | 101.4만 |
|---|
| 2026.01.16 | ₩136,762 | ₩137,124 | ₩134,227 | ₩134,804 | -1.43% | 117.7만 |
|---|
| 2026.01.15 | ₩135,112 | ₩138,868 | ₩134,401 | ₩137,889 | +2.05% | 111.9만 |
|---|
| 2026.01.14 | ₩134,415 | ₩134,616 | ₩132,617 | ₩134,428 | +0.01% | 144.9만 |
|---|
| 2026.01.13 | ₩137,486 | ₩137,701 | ₩131,772 | ₩134,535 | -2.15% | 254.8만 |
|---|
| 2026.01.12 | ₩138,063 | ₩138,586 | ₩137,017 | ₩137,835 | -0.17% | 106.1만 |
|---|
| 2026.01.09 | ₩141,349 | ₩141,470 | ₩137,942 | ₩138,063 | -2.32% | 143.8만 |
|---|
| 2026.01.08 | ₩143,080 | ₩143,509 | ₩140,679 | ₩140,826 | -1.57% | 82.5만 |
|---|
| 2026.01.07 | ₩145,145 | ₩145,145 | ₩141,819 | ₩142,677 | -1.70% | 83.6만 |
|---|
| 2026.01.06 | ₩144,260 | ₩145,494 | ₩143,093 | ₩144,555 | +0.20% | 75.5만 |
|---|
| 2026.01.05 | ₩142,248 | ₩145,118 | ₩142,020 | ₩144,488 | +1.57% | 83.8만 |
|---|
| 2026.01.02 | ₩141,832 | ₩142,785 | ₩138,935 | ₩142,677 | +0.60% | 118.9만 |
|---|
| 2025.12.31 | ₩143,965 | ₩144,569 | ₩142,235 | ₩142,369 | -1.11% | 87.3만 |
|---|
| 2025.12.30 | ₩144,220 | ₩145,507 | ₩143,522 | ₩144,421 | +0.14% | 64.1만 |
|---|
| 2025.12.29 | ₩144,730 | ₩145,615 | ₩143,683 | ₩144,810 | +0.06% | 98.3만 |
|---|
| 2025.12.26 | ₩143,938 | ₩145,078 | ₩143,576 | ₩144,220 | +0.20% | 64만 |
|---|
| 2025.12.24 | ₩143,831 | ₩144,139 | ₩142,691 | ₩143,670 | -0.11% | 45.4만 |
|---|
| 2025.12.23 | ₩143,710 | ₩144,448 | ₩142,141 | ₩143,831 | +0.08% | 88.6만 |
|---|
| 2025.12.22 | ₩142,570 | ₩144,099 | ₩142,047 | ₩143,643 | +0.75% | 98.9만 |
|---|
| 2025.12.19 | ₩144,434 | ₩145,199 | ₩142,342 | ₩142,704 | -1.20% | 194.2만 |
|---|
| 2025.12.18 | ₩145,843 | ₩146,259 | ₩142,637 | ₩144,220 | -1.11% | 132.8만 |
|---|
| 2025.12.17 | ₩144,569 | ₩146,259 | ₩143,388 | ₩145,910 | +0.93% | 83.5만 |
|---|
| 2025.12.16 | ₩144,716 | ₩145,521 | ₩142,583 | ₩144,877 | +0.11% | 134.9만 |
|---|
| 2025.12.15 | ₩143,871 | ₩145,092 | ₩142,878 | ₩144,314 | +0.31% | 126.8만 |
|---|
| 2025.12.12 | ₩143,911 | ₩144,904 | ₩142,771 | ₩143,522 | -0.27% | 126.3만 |
|---|
| 2025.12.11 | ₩143,321 | ₩143,697 | ₩141,859 | ₩143,321 | 0.00% | 128.1만 |
|---|
| 2025.12.10 | ₩145,534 | ₩146,326 | ₩141,792 | ₩142,718 | -1.94% | 179.7만 |
|---|
| 2025.12.09 | ₩150,229 | ₩150,873 | ₩144,609 | ₩144,917 | -3.54% | 120.8만 |
|---|
| 2025.12.08 | ₩150,846 | ₩151,852 | ₩149,827 | ₩150,108 | -0.49% | 79.7만 |
|---|
| 2025.12.05 | ₩151,932 | ₩152,912 | ₩150,444 | ₩150,900 | -0.68% | 73.3만 |
|---|
| 2025.12.04 | ₩151,168 | ₩153,059 | ₩150,175 | ₩151,597 | +0.28% | 72.1만 |
|---|
| 2025.12.03 | ₩153,234 | ₩154,427 | ₩150,631 | ₩151,624 | -1.05% | 79.8만 |
|---|
| 2025.12.02 | ₩154,776 | ₩154,776 | ₩152,187 | ₩152,724 | -1.33% | 77.9만 |
|---|
| 2025.12.01 | ₩155,474 | ₩156,345 | ₩153,730 | ₩153,851 | -1.04% | 75.3만 |
|---|
| 2025.11.28 | ₩155,769 | ₩156,694 | ₩154,924 | ₩155,889 | +0.08% | 26.8만 |
|---|
| 2025.11.26 | ₩156,225 | ₩157,606 | ₩155,903 | ₩155,930 | -0.19% | 52만 |
|---|
| 2025.11.25 | ₩152,979 | ₩156,641 | ₩152,308 | ₩155,849 | +1.88% | 56.2만 |
|---|
| 2025.11.24 | ₩154,092 | ₩154,870 | ₩150,900 | ₩151,745 | -1.52% | 71.4만 |
|---|
| 2025.11.21 | ₩152,643 | ₩155,406 | ₩151,892 | ₩153,381 | +0.48% | 71.9만 |
|---|
| 2025.11.20 | ₩150,698 | ₩152,080 | ₩150,014 | ₩151,289 | +0.39% | 69.4만 |
|---|
| 2025.11.19 | ₩151,557 | ₩151,557 | ₩148,472 | ₩150,122 | -0.95% | 61.5만 |
|---|
| 2025.11.18 | ₩150,081 | ₩151,758 | ₩150,081 | ₩151,128 | +0.70% | 60.2만 |
|---|
| 2025.11.17 | ₩151,932 | ₩153,488 | ₩149,706 | ₩150,229 | -1.12% | 74.3만 |
|---|
| 2025.11.14 | ₩153,542 | ₩155,742 | ₩152,120 | ₩152,187 | -0.88% | 59.9만 |
|---|
| 2025.11.13 | ₩153,824 | ₩154,749 | ₩152,751 | ₩153,287 | -0.35% | 51.7만 |
|---|
| 2025.11.12 | ₩155,004 | ₩157,217 | ₩153,944 | ₩153,985 | -0.66% | 67.1만 |
|---|
| 2025.11.11 | ₩155,111 | ₩156,010 | ₩153,301 | ₩155,058 | -0.03% | 72.1만 |
|---|
| 2025.11.10 | ₩152,389 | ₩155,004 | ₩149,518 | ₩154,535 | +1.41% | 85.5만 |
|---|
| 2025.11.07 | ₩154,454 | ₩155,876 | ₩153,234 | ₩154,615 | +0.10% | 63.1만 |
|---|
| 2025.11.06 | ₩154,575 | ₩155,286 | ₩152,912 | ₩154,347 | -0.15% | 59.1만 |
|---|
| 2025.11.05 | ₩156,412 | ₩159,980 | ₩152,925 | ₩154,655 | -1.12% | 111.6만 |
|---|
| 2025.11.04 | ₩156,265 | ₩157,593 | ₩154,843 | ₩157,123 | +0.55% | 131.8만 |
|---|
| 2025.11.03 | ₩151,248 | ₩155,997 | ₩150,068 | ₩155,688 | +2.94% | 133.1만 |
|---|
| 2025.10.31 | ₩157,150 | ₩157,150 | ₩151,154 | ₩152,710 | -2.83% | 205.2만 |
|---|
| 2025.10.30 | ₩151,812 | ₩164,876 | ₩144,220 | ₩156,681 | +3.21% | 331.9만 |
|---|
| 2025.10.29 | ₩168,726 | ₩171,207 | ₩167,935 | ₩168,511 | -0.13% | 107.4만 |
|---|
| 2025.10.28 | ₩170,885 | ₩170,885 | ₩167,787 | ₩169,383 | -0.88% | 65.2만 |
|---|
| 2025.10.27 | ₩169,839 | ₩171,033 | ₩169,128 | ₩170,590 | +0.44% | 58.7만 |
|---|
| 2025.10.24 | ₩171,033 | ₩171,677 | ₩167,800 | ₩169,182 | -1.08% | 55.8만 |
|---|
| 2025.10.23 | ₩169,584 | ₩170,765 | ₩168,431 | ₩169,571 | -0.01% | 59.3만 |
|---|
| 2025.10.22 | ₩168,243 | ₩169,638 | ₩167,492 | ₩169,383 | +0.68% | 65.9만 |
|---|
| 2025.10.21 | ₩168,163 | ₩168,163 | ₩166,379 | ₩167,532 | -0.37% | 60.8만 |
|---|
| 2025.10.20 | ₩167,666 | ₩168,511 | ₩166,781 | ₩167,935 | +0.16% | 40.2만 |
|---|
| 2025.10.17 | ₩165,587 | ₩167,291 | ₩165,574 | ₩167,063 | +0.89% | 59.2만 |
|---|
| 2025.10.16 | ₩165,923 | ₩166,191 | ₩163,790 | ₩164,984 | -0.57% | 59.7만 |
|---|
| 2025.10.15 | ₩165,252 | ₩166,580 | ₩164,595 | ₩165,855 | +0.37% | 54.8만 |
|---|
| 2025.10.14 | ₩162,288 | ₩165,064 | ₩156,024 | ₩164,890 | +1.60% | 68.3만 |
|---|
| 2025.10.13 | ₩164,273 | ₩164,662 | ₩162,596 | ₩162,717 | -0.95% | 46.2만 |
|---|
| 2025.10.10 | ₩165,440 | ₩166,151 | ₩163,615 | ₩163,843 | -0.96% | 71.4만 |
|---|