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 | ₩163,882 | ₩166,591 | ₩162,836 | ₩165,384 | +0.92% | 60.4만 |
| 2026.10.08 | ₩164,070 | ₩165,733 | ₩163,520 | ₩164,325 | +0.16% | 89.6만 |
| 2026.10.07 | ₩167,436 | ₩168,361 | ₩163,587 | ₩164,244 | -1.91% | 87.5만 |
| 2026.10.06 | ₩163,507 | ₩167,503 | ₩162,233 | ₩167,208 | +2.26% | 129.6만 |
| 2026.10.05 | ₩160,530 | ₩164,486 | ₩159,538 | ₩162,220 | +1.05% | 106.2만 |
| 2026.10.02 | ₩159,873 | ₩162,112 | ₩158,760 | ₩160,651 | +0.49% | 111.5만 |
| 2026.10.01 | ₩162,434 | ₩164,848 | ₩159,591 | ₩159,658 | -1.71% | 99.6만 |
| 2026.09.30 | ₩165,572 | ₩165,572 | ₩162,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,917 |
| -1.60% |
| 89.8만 |
| 2026.09.29 | ₩165,183 | ₩166,538 | ₩163,024 | ₩165,693 | +0.31% | 87.4만 |
|---|
| 2026.09.28 | ₩165,465 | ₩167,999 | ₩165,116 | ₩166,310 | +0.51% | 99.1만 |
|---|
| 2026.09.25 | ₩163,346 | ₩166,967 | ₩163,225 | ₩165,572 | +1.36% | 122.3만 |
|---|
| 2026.09.24 | ₩164,754 | ₩167,007 | ₩162,756 | ₩163,614 | -0.69% | 85만 |
|---|
| 2026.09.23 | ₩164,580 | ₩167,409 | ₩163,480 | ₩163,882 | -0.42% | 95.4만 |
|---|
| 2026.09.22 | ₩163,681 | ₩167,731 | ₩160,221 | ₩164,620 | +0.57% | 113.8만 |
|---|
| 2026.09.21 | ₩163,252 | ₩165,840 | ₩161,013 | ₩163,011 | -0.15% | 80.2만 |
|---|
| 2026.09.18 | ₩165,317 | ₩165,532 | ₩162,153 | ₩163,266 | -1.24% | 144만 |
|---|
| 2026.09.17 | ₩166,390 | ₩166,806 | ₩164,593 | ₩165,130 | -0.76% | 75.2만 |
|---|
| 2026.09.16 | ₩163,453 | ₩167,329 | ₩162,810 | ₩166,162 | +1.66% | 87.9만 |
|---|
| 2026.09.15 | ₩163,453 | ₩164,915 | ₩160,516 | ₩163,601 | +0.09% | 79.2만 |
|---|
| 2026.09.14 | ₩165,009 | ₩166,229 | ₩164,244 | ₩164,312 | -0.42% | 74.8만 |
|---|
| 2026.09.11 | ₩163,628 | ₩164,405 | ₩161,844 | ₩163,212 | -0.25% | 64.9만 |
|---|
| 2026.09.10 | ₩164,258 | ₩166,618 | ₩161,482 | ₩162,313 | -1.18% | 71.1만 |
|---|
| 2026.09.09 | ₩160,919 | ₩163,105 | ₩159,578 | ₩162,957 | +1.27% | 62.1만 |
|---|
| 2026.09.08 | ₩161,831 | ₩163,641 | ₩160,932 | ₩161,549 | -0.17% | 80.5만 |
|---|
| 2026.09.04 | ₩162,971 | ₩164,432 | ₩162,971 | ₩163,319 | +0.21% | 51.8만 |
|---|
| 2026.09.03 | ₩163,587 | ₩165,143 | ₩162,340 | ₩164,392 | +0.49% | 76만 |
|---|
| 2026.09.02 | ₩163,426 | ₩164,660 | ₩161,764 | ₩162,501 | -0.57% | 65.1만 |
|---|
| 2026.09.01 | ₩162,716 | ₩164,392 | ₩161,093 | ₩163,668 | +0.59% | 103.5만 |
|---|
| 2026.08.31 | ₩161,509 | ₩163,789 | ₩159,712 | ₩161,200 | -0.19% | 72.1만 |
|---|
| 2026.08.28 | ₩161,495 | ₩163,145 | ₩159,564 | ₩162,059 | +0.35% | 88.8만 |
|---|
| 2026.08.27 | ₩160,999 | ₩162,112 | ₩159,269 | ₩160,342 | -0.41% | 85.8만 |
|---|
| 2026.08.26 | ₩161,174 | ₩163,641 | ₩159,658 | ₩161,965 | +0.49% | 167.9만 |
|---|
| 2026.08.25 | ₩161,777 | ₩162,421 | ₩160,007 | ₩161,107 | -0.41% | 52.4만 |
|---|
| 2026.08.24 | ₩161,871 | ₩164,030 | ₩161,294 | ₩162,153 | +0.17% | 69만 |
|---|
| 2026.08.21 | ₩162,166 | ₩164,030 | ₩161,053 | ₩161,335 | -0.51% | 69.1만 |
|---|
| 2026.08.20 | ₩162,246 | ₩165,183 | ₩161,630 | ₩162,139 | -0.07% | 76.6만 |
|---|
| 2026.08.19 | ₩164,446 | ₩165,331 | ₩162,354 | ₩163,252 | -0.73% | 82.6만 |
|---|
| 2026.08.18 | ₩165,545 | ₩166,216 | ₩163,319 | ₩163,735 | -1.09% | 108.8만 |
|---|
| 2026.08.17 | ₩164,379 | ₩165,679 | ₩163,386 | ₩163,587 | -0.48% | 87.7만 |
|---|
| 2026.08.14 | ₩165,652 | ₩166,189 | ₩164,298 | ₩165,733 | +0.05% | 63.4만 |
|---|
| 2026.08.13 | ₩168,831 | ₩169,099 | ₩165,223 | ₩165,679 | -1.87% | 54.9만 |
|---|
| 2026.08.12 | ₩166,283 | ₩168,066 | ₩163,668 | ₩167,396 | +0.67% | 114.7만 |
|---|
| 2026.08.11 | ₩168,160 | ₩170,976 | ₩166,430 | ₩168,093 | -0.04% | 126.9만 |
|---|
| 2026.08.10 | ₩166,578 | ₩169,823 | ₩166,283 | ₩168,710 | +1.28% | 137.6만 |
|---|
| 2026.08.07 | ₩166,283 | ₩169,944 | ₩165,652 | ₩167,932 | +0.99% | 95.5만 |
|---|
| 2026.08.06 | ₩167,369 | ₩170,306 | ₩160,061 | ₩167,382 | +0.01% | 208.4만 |
|---|
| 2026.08.05 | ₩148,971 | ₩149,815 | ₩146,476 | ₩148,716 | -0.17% | 130.6만 |
|---|
| 2026.08.04 | ₩149,185 | ₩149,185 | ₩146,597 | ₩148,179 | -0.67% | 109.5만 |
|---|
| 2026.08.03 | ₩150,432 | ₩152,967 | ₩149,172 | ₩150,821 | +0.26% | 113.7만 |
|---|
| 2026.07.31 | ₩147,361 | ₩149,614 | ₩146,222 | ₩148,944 | +1.07% | 50.4만 |
|---|
| 2026.07.30 | ₩150,620 | ₩152,216 | ₩147,737 | ₩148,702 | -1.27% | 51.8만 |
|---|
| 2026.07.29 | ₩155,434 | ₩155,716 | ₩152,269 | ₩152,605 | -1.82% | 75.9만 |
|---|
| 2026.07.28 | ₩154,442 | ₩157,124 | ₩154,227 | ₩155,595 | +0.75% | 86.6만 |
|---|
| 2026.07.27 | ₩151,988 | ₩154,938 | ₩151,384 | ₩152,712 | +0.48% | 41.9만 |
|---|
| 2026.07.24 | ₩154,214 | ₩155,635 | ₩150,593 | ₩151,384 | -1.83% | 81.7만 |
|---|
| 2026.07.23 | ₩147,656 | ₩149,480 | ₩146,825 | ₩148,930 | +0.86% | 42.3만 |
|---|
| 2026.07.22 | ₩150,526 | ₩152,108 | ₩147,817 | ₩148,877 | -1.10% | 71.6만 |
|---|
| 2026.07.21 | ₩149,681 | ₩151,183 | ₩148,997 | ₩150,325 | +0.43% | 106.7만 |
|---|
| 2026.07.20 | ₩150,472 | ₩151,492 | ₩149,319 | ₩150,861 | +0.26% | 79.7만 |
|---|
| 2026.07.17 | ₩151,076 | ₩153,463 | ₩149,359 | ₩150,472 | -0.40% | 118.8만 |
|---|
| 2026.07.16 | ₩148,166 | ₩151,344 | ₩145,886 | ₩150,848 | +1.81% | 89.2만 |
|---|
| 2026.07.15 | ₩144,505 | ₩147,871 | ₩143,620 | ₩147,348 | +1.97% | 81.1만 |
|---|
| 2026.07.14 | ₩143,928 | ₩146,503 | ₩142,252 | ₩145,806 | +1.30% | 134.9만 |
|---|
| 2026.07.13 | ₩148,515 | ₩149,346 | ₩147,147 | ₩147,563 | -0.64% | 93.7만 |
|---|
| 2026.07.10 | ₩149,507 | ₩150,204 | ₩145,685 | ₩147,723 | -1.19% | 107만 |
|---|
| 2026.07.09 | ₩146,356 | ₩148,930 | ₩142,708 | ₩148,877 | +1.72% | 84.4만 |
|---|
| 2026.07.08 | ₩147,509 | ₩148,273 | ₩145,269 | ₩147,844 | +0.23% | 115.5만 |
|---|
| 2026.07.07 | ₩146,154 | ₩149,239 | ₩145,739 | ₩148,474 | +1.59% | 106.1만 |
|---|
| 2026.07.06 | ₩142,762 | ₩144,465 | ₩140,643 | ₩143,473 | +0.50% | 123.6만 |
|---|
| 2026.07.02 | ₩137,130 | ₩142,990 | ₩137,009 | ₩142,762 | +4.11% | 113.4만 |
|---|
| 2026.07.01 | ₩135,869 | ₩137,612 | ₩135,172 | ₩135,963 | +0.07% | 113만 |
|---|
| 2026.06.30 | ₩135,078 | ₩136,553 | ₩134,354 | ₩135,547 | +0.35% | 65.6만 |
|---|
| 2026.06.29 | ₩135,587 | ₩136,580 | ₩133,053 | ₩135,306 | -0.21% | 90.6만 |
|---|
| 2026.06.26 | ₩134,367 | ₩136,178 | ₩132,731 | ₩135,883 | +1.13% | 245.9만 |
|---|
| 2026.06.25 | ₩136,861 | ₩139,825 | ₩132,557 | ₩133,724 | -2.29% | 221.8만 |
|---|
| 2026.06.24 | ₩135,011 | ₩139,168 | ₩133,656 | ₩137,116 | +1.56% | 193.9만 |
|---|
| 2026.06.23 | ₩133,764 | ₩136,084 | ₩132,785 | ₩133,965 | +0.15% | 136.9만 |
|---|
| 2026.06.22 | ₩131,176 | ₩133,469 | ₩130,331 | ₩132,329 | +0.88% | 112.9만 |
|---|
| 2026.06.18 | ₩130,559 | ₩132,181 | ₩129,888 | ₩131,457 | +0.69% | 164.4만 |
|---|
| 2026.06.17 | ₩132,570 | ₩133,361 | ₩129,312 | ₩131,270 | -0.98% | 83.6만 |
|---|
| 2026.06.16 | ₩134,086 | ₩134,957 | ₩133,361 | ₩133,884 | -0.15% | 112.6만 |
|---|
| 2026.06.15 | ₩136,231 | ₩136,727 | ₩131,846 | ₩133,241 | -2.20% | 101.6만 |
|---|
| 2026.06.12 | ₩138,015 | ₩139,879 | ₩135,132 | ₩136,070 | -1.41% | 88.2만 |
|---|
| 2026.06.11 | ₩138,860 | ₩140,040 | ₩136,888 | ₩137,291 | -1.13% | 76.9만 |
|---|
| 2026.06.10 | ₩139,959 | ₩141,153 | ₩136,030 | ₩138,591 | -0.98% | 74.6만 |
|---|
| 2026.06.09 | ₩137,532 | ₩140,281 | ₩137,130 | ₩139,718 | +1.59% | 78.2만 |
|---|
| 2026.06.08 | ₩138,243 | ₩139,275 | ₩135,507 | ₩135,587 | -1.92% | 73.5만 |
|---|
| 2026.06.05 | ₩135,896 | ₩140,509 | ₩135,722 | ₩139,476 | +2.63% | 68.4만 |
|---|
| 2026.06.04 | ₩140,120 | ₩141,541 | ₩133,804 | ₩133,884 | -4.45% | 113.6만 |
|---|
| 2026.06.03 | ₩136,137 | ₩138,806 | ₩136,137 | ₩138,350 | +1.63% | 70만 |
|---|
| 2026.06.02 | ₩137,451 | ₩138,337 | ₩135,883 | ₩136,178 | -0.93% | 73.1만 |
|---|
| 2026.06.01 | ₩140,563 | ₩141,904 | ₩137,478 | ₩137,760 | -1.99% | 87.4만 |
|---|
| 2026.05.29 | ₩141,072 | ₩143,379 | ₩140,992 | ₩141,944 | +0.62% | 85.5만 |
|---|
| 2026.05.28 | ₩139,731 | ₩141,568 | ₩138,457 | ₩141,287 | +1.11% | 68.9만 |
|---|
| 2026.05.27 | ₩141,367 | ₩142,802 | ₩139,731 | ₩139,852 | -1.07% | 58.4만 |
|---|
| 2026.05.26 | ₩140,093 | ₩141,595 | ₩138,940 | ₩140,683 | +0.42% | 57.7만 |
|---|
| 2026.05.22 | ₩141,193 | ₩142,681 | ₩140,281 | ₩140,750 | -0.31% | 66.8만 |
|---|
| 2026.05.21 | ₩139,999 | ₩141,461 | ₩135,641 | ₩140,066 | +0.05% | 58.6만 |
|---|
| 2026.05.20 | ₩140,764 | ₩143,298 | ₩139,450 | ₩142,132 | +0.97% | 64.2만 |
|---|
| 2026.05.19 | ₩142,561 | ₩142,601 | ₩136,633 | ₩140,482 | -1.46% | 69.6만 |
|---|
| 2026.05.18 | ₩143,151 | ₩145,243 | ₩141,649 | ₩142,279 | -0.61% | 113.3만 |
|---|
| 2026.05.15 | ₩145,283 | ₩145,283 | ₩142,574 | ₩143,003 | -1.57% | 70.9만 |
|---|
| 2026.05.14 | ₩144,518 | ₩146,168 | ₩143,231 | ₩143,888 | -0.44% | 92.8만 |
|---|
| 2026.05.13 | ₩144,237 | ₩147,361 | ₩143,768 | ₩144,143 | -0.07% | 75.8만 |
|---|
| 2026.05.12 | ₩141,394 | ₩147,174 | ₩139,838 | ₩144,934 | +2.50% | 106.9만 |
|---|
| 2026.05.11 | ₩142,333 | ₩143,218 | ₩139,155 | ₩140,563 | -1.24% | 57.7만 |
|---|
| 2026.05.08 | ₩144,425 | ₩145,685 | ₩141,971 | ₩142,279 | -1.49% | 96.8만 |
|---|
| 2026.05.07 | ₩140,911 | ₩144,277 | ₩140,871 | ₩143,687 | +1.97% | 132.9만 |
|---|
| 2026.05.06 | ₩142,038 | ₩144,693 | ₩140,804 | ₩140,817 | -0.86% | 104.7만 |
|---|
| 2026.05.05 | ₩142,789 | ₩143,057 | ₩138,658 | ₩141,019 | -1.24% | 107.4만 |
|---|
| 2026.05.04 | ₩143,124 | ₩146,517 | ₩142,722 | ₩143,003 | -0.08% | 121.2만 |
|---|
| 2026.05.01 | ₩135,963 | ₩146,597 | ₩135,950 | ₩144,130 | +6.01% | 173.8만 |
|---|
| 2026.04.30 | ₩136,687 | ₩137,907 | ₩131,792 | ₩134,099 | -1.89% | 215.1만 |
|---|
| 2026.04.29 | ₩135,319 | ₩137,934 | ₩135,306 | ₩137,599 | +1.68% | 138.5만 |
|---|
| 2026.04.28 | ₩136,701 | ₩138,122 | ₩135,319 | ₩136,365 | -0.25% | 91.6만 |
|---|
| 2026.04.27 | ₩136,204 | ₩138,377 | ₩135,132 | ₩135,333 | -0.64% | 63.7만 |
|---|
| 2026.04.24 | ₩136,003 | ₩136,982 | ₩132,664 | ₩136,754 | +0.55% | 102.6만 |
|---|
| 2026.04.23 | ₩137,398 | ₩137,733 | ₩135,520 | ₩136,593 | -0.59% | 67만 |
|---|
| 2026.04.22 | ₩138,632 | ₩140,294 | ₩136,808 | ₩137,009 | -1.17% | 87.4만 |
|---|
| 2026.04.21 | ₩142,923 | ₩143,687 | ₩137,773 | ₩137,814 | -3.57% | 79만 |
|---|
| 2026.04.20 | ₩142,534 | ₩143,620 | ₩142,306 | ₩142,507 | -0.02% | 60.7만 |
|---|
| 2026.04.17 | ₩141,863 | ₩144,143 | ₩141,729 | ₩142,668 | +0.57% | 71.5만 |
|---|
| 2026.04.16 | ₩141,139 | ₩143,312 | ₩141,139 | ₩141,461 | +0.23% | 77.3만 |
|---|
| 2026.04.15 | ₩142,587 | ₩144,451 | ₩140,107 | ₩141,126 | -1.03% | 87.4만 |
|---|
| 2026.04.14 | ₩143,312 | ₩145,658 | ₩142,695 | ₩143,084 | -0.16% | 71.9만 |
|---|
| 2026.04.13 | ₩143,687 | ₩144,921 | ₩142,896 | ₩144,237 | +0.38% | 98.8만 |
|---|
| 2026.04.10 | ₩144,988 | ₩145,471 | ₩142,668 | ₩143,821 | -0.80% | 79.6만 |
|---|
| 2026.04.09 | ₩142,467 | ₩146,637 | ₩142,467 | ₩145,269 | +1.97% | 95.3만 |
|---|
| 2026.04.08 | ₩142,346 | ₩146,114 | ₩142,346 | ₩143,231 | +0.62% | 158.9만 |
|---|
| 2026.04.07 | ₩141,622 | ₩143,942 | ₩140,992 | ₩141,702 | +0.06% | 147.8만 |
|---|
| 2026.04.06 | ₩136,888 | ₩141,702 | ₩135,842 | ₩141,005 | +3.01% | 199.2만 |
|---|
| 2026.04.02 | ₩129,406 | ₩130,921 | ₩128,185 | ₩130,599 | +0.92% | 80.4만 |
|---|
| 2026.04.01 | ₩129,486 | ₩131,189 | ₩129,084 | ₩130,586 | +0.85% | 80.6만 |
|---|
| 2026.03.31 | ₩131,001 | ₩133,656 | ₩127,367 | ₩129,714 | -0.98% | 94.2만 |
|---|
| 2026.03.30 | ₩131,524 | ₩132,329 | ₩130,183 | ₩130,773 | -0.57% | 86.7만 |
|---|
| 2026.03.27 | ₩130,747 | ₩132,825 | ₩130,156 | ₩130,840 | +0.07% | 77.6만 |
|---|
| 2026.03.26 | ₩132,141 | ₩133,951 | ₩130,814 | ₩131,068 | -0.81% | 62.8만 |
|---|
| 2026.03.25 | ₩131,551 | ₩133,281 | ₩130,639 | ₩132,517 | +0.73% | 66.6만 |
|---|
| 2026.03.24 | ₩130,116 | ₩132,369 | ₩129,499 | ₩130,733 | +0.47% | 83.4만 |
|---|
| 2026.03.23 | ₩131,149 | ₩132,530 | ₩129,526 | ₩130,773 | -0.29% | 77.3만 |
|---|
| 2026.03.20 | ₩130,358 | ₩131,149 | ₩128,293 | ₩128,547 | -1.39% | 151.4만 |
|---|
| 2026.03.19 | ₩133,522 | ₩134,904 | ₩129,741 | ₩131,270 | -1.69% | 71.4만 |
|---|
| 2026.03.18 | ₩135,480 | ₩136,473 | ₩133,013 | ₩133,670 | -1.34% | 71.1만 |
|---|
| 2026.03.17 | ₩137,143 | ₩138,873 | ₩133,844 | ₩136,204 | -0.68% | 99.2만 |
|---|
| 2026.03.16 | ₩135,520 | ₩138,283 | ₩134,917 | ₩136,017 | +0.37% | 87만 |
|---|
| 2026.03.13 | ₩136,513 | ₩137,626 | ₩132,543 | ₩134,595 | -1.40% | 88.7만 |
|---|
| 2026.03.12 | ₩134,247 | ₩137,961 | ₩133,710 | ₩134,501 | +0.19% | 99.1만 |
|---|
| 2026.03.11 | ₩143,097 | ₩143,097 | ₩134,327 | ₩134,944 | -5.70% | 113.1만 |
|---|
| 2026.03.10 | ₩145,135 | ₩146,919 | ₩142,802 | ₩143,338 | -1.24% | 123.1만 |
|---|
| 2026.03.09 | ₩142,333 | ₩145,873 | ₩140,093 | ₩145,658 | +2.34% | 110.9만 |
|---|
| 2026.03.06 | ₩143,741 | ₩143,741 | ₩140,656 | ₩143,419 | -0.22% | 108.1만 |
|---|
| 2026.03.05 | ₩144,183 | ₩145,176 | ₩142,842 | ₩144,331 | +0.10% | 66.2만 |
|---|
| 2026.03.04 | ₩144,384 | ₩147,133 | ₩143,835 | ₩146,101 | +1.19% | 83.9만 |
|---|
| 2026.03.03 | ₩142,936 | ₩146,114 | ₩140,817 | ₩144,840 | +1.33% | 108.3만 |
|---|
| 2026.03.02 | ₩143,392 | ₩145,404 | ₩143,245 | ₩144,907 | +1.06% | 57.4만 |
|---|
| 2026.02.27 | ₩143,057 | ₩145,122 | ₩141,957 | ₩144,666 | +1.12% | 85.2만 |
|---|
| 2026.02.26 | ₩142,225 | ₩145,082 | ₩141,206 | ₩143,754 | +1.07% | 99.6만 |
|---|
| 2026.02.25 | ₩140,817 | ₩142,976 | ₩139,114 | ₩142,319 | +1.07% | 92.8만 |
|---|
| 2026.02.24 | ₩142,386 | ₩142,762 | ₩139,383 | ₩140,589 | -1.26% | 97.7만 |
|---|
| 2026.02.23 | ₩142,064 | ₩142,373 | ₩139,168 | ₩142,346 | +0.20% | 99.9만 |
|---|
| 2026.02.20 | ₩144,827 | ₩145,484 | ₩142,051 | ₩142,882 | -1.34% | 78.1만 |
|---|
| 2026.02.19 | ₩146,248 | ₩146,490 | ₩143,151 | ₩143,687 | -1.75% | 88.3만 |
|---|
| 2026.02.18 | ₩147,200 | ₩147,898 | ₩144,894 | ₩146,275 | -0.63% | 86.8만 |
|---|
| 2026.02.17 | ₩148,676 | ₩151,505 | ₩146,624 | ₩146,892 | -1.20% | 162.2만 |
|---|
| 2026.02.13 | ₩150,472 | ₩151,478 | ₩146,289 | ₩147,697 | -1.84% | 139.4만 |
|---|
| 2026.02.12 | ₩152,256 | ₩154,495 | ₩148,810 | ₩150,271 | -1.30% | 218.8만 |
|---|
| 2026.02.11 | ₩144,411 | ₩152,739 | ₩144,183 | ₩152,108 | +5.33% | 274.5만 |
|---|
| 2026.02.10 | ₩143,057 | ₩147,495 | ₩142,011 | ₩146,168 | +2.17% | 186.1만 |
|---|
| 2026.02.09 | ₩141,568 | ₩145,752 | ₩141,407 | ₩142,360 | +0.56% | 220.7만 |
|---|
| 2026.02.06 | ₩154,214 | ₩155,166 | ₩139,919 | ₩141,327 | -8.36% | 288.2만 |
|---|
| 2026.02.05 | ₩129,687 | ₩134,273 | ₩127,957 | ₩133,509 | +2.95% | 286.9만 |
|---|
| 2026.02.04 | ₩125,879 | ₩131,846 | ₩125,597 | ₩128,279 | +1.91% | 223.3만 |
|---|
| 2026.02.03 | ₩125,731 | ₩127,019 | ₩124,404 | ₩126,536 | +0.64% | 137.9만 |
|---|
| 2026.02.02 | ₩126,643 | ₩128,453 | ₩125,396 | ₩125,825 | -0.65% | 117만 |
|---|
| 2026.01.30 | ₩126,241 | ₩127,394 | ₩125,208 | ₩126,764 | +0.41% | 103.7만 |
|---|
| 2026.01.29 | ₩128,480 | ₩129,097 | ₩125,798 | ₩126,831 | -1.28% | 84.8만 |
|---|
| 2026.01.28 | ₩126,804 | ₩128,413 | ₩125,906 | ₩128,333 | +1.21% | 123.1만 |
|---|
| 2026.01.27 | ₩130,934 | ₩131,377 | ₩126,804 | ₩127,019 | -2.99% | 142.1만 |
|---|
| 2026.01.26 | ₩131,980 | ₩132,758 | ₩129,781 | ₩130,264 | -1.30% | 154.8만 |
|---|
| 2026.01.23 | ₩132,302 | ₩133,201 | ₩131,135 | ₩131,953 | -0.26% | 116.7만 |
|---|
| 2026.01.22 | ₩133,026 | ₩134,662 | ₩132,034 | ₩133,254 | +0.17% | 107.5만 |
|---|
| 2026.01.21 | ₩133,160 | ₩134,340 | ₩132,691 | ₩133,308 | +0.11% | 104.7만 |
|---|
| 2026.01.20 | ₩133,965 | ₩135,373 | ₩132,302 | ₩132,530 | -1.07% | 101.4만 |
|---|
| 2026.01.16 | ₩136,727 | ₩137,089 | ₩134,193 | ₩134,769 | -1.43% | 117.7만 |
|---|
| 2026.01.15 | ₩135,078 | ₩138,833 | ₩134,367 | ₩137,854 | +2.05% | 111.9만 |
|---|
| 2026.01.14 | ₩134,381 | ₩134,582 | ₩132,584 | ₩134,394 | +0.01% | 144.9만 |
|---|
| 2026.01.13 | ₩137,451 | ₩137,666 | ₩131,739 | ₩134,501 | -2.15% | 254.8만 |
|---|
| 2026.01.12 | ₩138,028 | ₩138,551 | ₩136,982 | ₩137,800 | -0.17% | 106.1만 |
|---|
| 2026.01.09 | ₩141,314 | ₩141,434 | ₩137,907 | ₩138,028 | -2.32% | 143.8만 |
|---|
| 2026.01.08 | ₩143,043 | ₩143,473 | ₩140,643 | ₩140,791 | -1.57% | 82.5만 |
|---|
| 2026.01.07 | ₩145,109 | ₩145,109 | ₩141,783 | ₩142,641 | -1.70% | 83.6만 |
|---|
| 2026.01.06 | ₩144,223 | ₩145,457 | ₩143,057 | ₩144,518 | +0.20% | 75.5만 |
|---|
| 2026.01.05 | ₩142,212 | ₩145,082 | ₩141,984 | ₩144,451 | +1.57% | 83.8만 |
|---|
| 2026.01.02 | ₩141,796 | ₩142,748 | ₩138,900 | ₩142,641 | +0.60% | 118.9만 |
|---|
| 2025.12.31 | ₩143,928 | ₩144,532 | ₩142,199 | ₩142,333 | -1.11% | 87.3만 |
|---|
| 2025.12.30 | ₩144,183 | ₩145,471 | ₩143,486 | ₩144,384 | +0.14% | 64.1만 |
|---|
| 2025.12.29 | ₩144,693 | ₩145,578 | ₩143,647 | ₩144,773 | +0.06% | 98.3만 |
|---|
| 2025.12.26 | ₩143,902 | ₩145,041 | ₩143,540 | ₩144,183 | +0.20% | 64만 |
|---|
| 2025.12.24 | ₩143,794 | ₩144,103 | ₩142,655 | ₩143,633 | -0.11% | 45.4만 |
|---|
| 2025.12.23 | ₩143,674 | ₩144,411 | ₩142,105 | ₩143,794 | +0.08% | 88.6만 |
|---|
| 2025.12.22 | ₩142,534 | ₩144,063 | ₩142,011 | ₩143,607 | +0.75% | 98.9만 |
|---|
| 2025.12.19 | ₩144,398 | ₩145,162 | ₩142,306 | ₩142,668 | -1.20% | 194.2만 |
|---|
| 2025.12.18 | ₩145,806 | ₩146,222 | ₩142,601 | ₩144,183 | -1.11% | 132.8만 |
|---|
| 2025.12.17 | ₩144,532 | ₩146,222 | ₩143,352 | ₩145,873 | +0.93% | 83.5만 |
|---|
| 2025.12.16 | ₩144,679 | ₩145,484 | ₩142,547 | ₩144,840 | +0.11% | 134.9만 |
|---|
| 2025.12.15 | ₩143,835 | ₩145,055 | ₩142,842 | ₩144,277 | +0.31% | 126.8만 |
|---|
| 2025.12.12 | ₩143,875 | ₩144,867 | ₩142,735 | ₩143,486 | -0.27% | 126.3만 |
|---|
| 2025.12.11 | ₩143,285 | ₩143,660 | ₩141,823 | ₩143,285 | 0.00% | 128.1만 |
|---|
| 2025.12.10 | ₩145,497 | ₩146,289 | ₩141,756 | ₩142,681 | -1.94% | 179.7만 |
|---|
| 2025.12.09 | ₩150,191 | ₩150,835 | ₩144,572 | ₩144,881 | -3.54% | 120.8만 |
|---|
| 2025.12.08 | ₩150,808 | ₩151,813 | ₩149,789 | ₩150,070 | -0.49% | 79.7만 |
|---|
| 2025.12.05 | ₩151,894 | ₩152,873 | ₩150,405 | ₩150,861 | -0.68% | 73.3만 |
|---|
| 2025.12.04 | ₩151,130 | ₩153,020 | ₩150,137 | ₩151,559 | +0.28% | 72.1만 |
|---|
| 2025.12.03 | ₩153,195 | ₩154,388 | ₩150,593 | ₩151,586 | -1.05% | 79.8만 |
|---|
| 2025.12.02 | ₩154,737 | ₩154,737 | ₩152,149 | ₩152,685 | -1.33% | 77.9만 |
|---|
| 2025.12.01 | ₩155,434 | ₩156,306 | ₩153,691 | ₩153,812 | -1.04% | 75.3만 |
|---|
| 2025.11.28 | ₩155,729 | ₩156,654 | ₩154,884 | ₩155,850 | +0.08% | 26.8만 |
|---|
| 2025.11.26 | ₩156,185 | ₩157,566 | ₩155,863 | ₩155,890 | -0.19% | 52만 |
|---|
| 2025.11.25 | ₩152,940 | ₩156,601 | ₩152,269 | ₩155,810 | +1.88% | 56.2만 |
|---|
| 2025.11.24 | ₩154,053 | ₩154,831 | ₩150,861 | ₩151,706 | -1.52% | 71.4만 |
|---|
| 2025.11.21 | ₩152,605 | ₩155,367 | ₩151,854 | ₩153,342 | +0.48% | 71.9만 |
|---|
| 2025.11.20 | ₩150,660 | ₩152,041 | ₩149,976 | ₩151,250 | +0.39% | 69.4만 |
|---|
| 2025.11.19 | ₩151,518 | ₩151,518 | ₩148,434 | ₩150,084 | -0.95% | 61.5만 |
|---|
| 2025.11.18 | ₩150,043 | ₩151,720 | ₩150,043 | ₩151,089 | +0.70% | 60.2만 |
|---|
| 2025.11.17 | ₩151,894 | ₩153,449 | ₩149,668 | ₩150,191 | -1.12% | 74.3만 |
|---|
| 2025.11.14 | ₩153,503 | ₩155,702 | ₩152,082 | ₩152,149 | -0.88% | 59.9만 |
|---|
| 2025.11.13 | ₩153,785 | ₩154,710 | ₩152,712 | ₩153,248 | -0.35% | 51.7만 |
|---|
| 2025.11.12 | ₩154,965 | ₩157,177 | ₩153,905 | ₩153,946 | -0.66% | 67.1만 |
|---|
| 2025.11.11 | ₩155,072 | ₩155,971 | ₩153,262 | ₩155,018 | -0.03% | 72.1만 |
|---|
| 2025.11.10 | ₩152,350 | ₩154,965 | ₩149,480 | ₩154,495 | +1.41% | 85.5만 |
|---|
| 2025.11.07 | ₩154,415 | ₩155,836 | ₩153,195 | ₩154,576 | +0.10% | 63.1만 |
|---|
| 2025.11.06 | ₩154,536 | ₩155,246 | ₩152,873 | ₩154,308 | -0.15% | 59.1만 |
|---|
| 2025.11.05 | ₩156,373 | ₩159,940 | ₩152,886 | ₩154,616 | -1.12% | 111.6만 |
|---|
| 2025.11.04 | ₩156,225 | ₩157,553 | ₩154,804 | ₩157,084 | +0.55% | 131.8만 |
|---|
| 2025.11.03 | ₩151,210 | ₩155,957 | ₩150,030 | ₩155,649 | +2.94% | 133.1만 |
|---|
| 2025.10.31 | ₩157,110 | ₩157,110 | ₩151,116 | ₩152,672 | -2.83% | 205.2만 |
|---|
| 2025.10.30 | ₩151,773 | ₩164,834 | ₩144,183 | ₩156,641 | +3.21% | 331.9만 |
|---|
| 2025.10.29 | ₩168,683 | ₩171,164 | ₩167,892 | ₩168,469 | -0.13% | 107.4만 |
|---|
| 2025.10.28 | ₩170,842 | ₩170,842 | ₩167,744 | ₩169,340 | -0.88% | 65.2만 |
|---|
| 2025.10.27 | ₩169,796 | ₩170,990 | ₩169,085 | ₩170,547 | +0.44% | 58.7만 |
|---|
| 2025.10.24 | ₩170,990 | ₩171,633 | ₩167,758 | ₩169,139 | -1.08% | 55.8만 |
|---|
| 2025.10.23 | ₩169,541 | ₩170,721 | ₩168,388 | ₩169,528 | -0.01% | 59.3만 |
|---|
| 2025.10.22 | ₩168,200 | ₩169,595 | ₩167,449 | ₩169,340 | +0.68% | 65.9만 |
|---|
| 2025.10.21 | ₩168,120 | ₩168,120 | ₩166,336 | ₩167,490 | -0.37% | 60.8만 |
|---|
| 2025.10.20 | ₩167,624 | ₩168,469 | ₩166,739 | ₩167,892 | +0.16% | 40.2만 |
|---|
| 2025.10.17 | ₩165,545 | ₩167,248 | ₩165,532 | ₩167,020 | +0.89% | 59.2만 |
|---|
| 2025.10.16 | ₩165,880 | ₩166,149 | ₩163,748 | ₩164,942 | -0.57% | 59.7만 |
|---|
| 2025.10.15 | ₩165,210 | ₩166,538 | ₩164,553 | ₩165,813 | +0.37% | 54.8만 |
|---|
| 2025.10.14 | ₩162,246 | ₩165,022 | ₩155,984 | ₩164,848 | +1.60% | 68.3만 |
|---|
| 2025.10.13 | ₩164,231 | ₩164,620 | ₩162,555 | ₩162,675 | -0.95% | 46.2만 |
|---|
| 2025.10.10 | ₩165,398 | ₩166,108 | ₩163,574 | ₩163,802 | -0.96% | 71.4만 |
|---|