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 | ₩163,087 | ₩165,782 | ₩162,046 | ₩164,581 | +0.92% | 60.4만 |
| 2026.10.08 | ₩163,274 | ₩164,928 | ₩162,726 | ₩163,527 | +0.16% | 89.6만 |
| 2026.10.07 | ₩166,623 | ₩167,544 | ₩162,793 | ₩163,447 | -1.91% | 87.5만 |
| 2026.10.06 | ₩162,713 | ₩166,690 | ₩161,445 | ₩166,396 | +2.26% | 129.6만 |
| 2026.10.05 | ₩159,751 | ₩163,687 | ₩158,763 | ₩161,432 | +1.05% | 106.2만 |
| 2026.10.02 | ₩159,097 | ₩161,325 | ₩157,989 | ₩159,871 | +0.49% | 111.5만 |
| 2026.10.01 | ₩161,646 | ₩164,048 | ₩158,816 | ₩158,883 | -1.71% | 99.6만 |
| 2026.09.30 | ₩164,768 | ₩164,768 | ₩161,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,126 |
| -1.60% |
| 89.8만 |
| 2026.09.29 | ₩164,381 | ₩165,729 | ₩162,233 | ₩164,888 | +0.31% | 87.4만 |
|---|
| 2026.09.28 | ₩164,661 | ₩167,184 | ₩164,315 | ₩165,502 | +0.51% | 99.1만 |
|---|
| 2026.09.25 | ₩162,553 | ₩166,156 | ₩162,433 | ₩164,768 | +1.36% | 122.3만 |
|---|
| 2026.09.24 | ₩163,954 | ₩166,196 | ₩161,966 | ₩162,820 | -0.69% | 85만 |
|---|
| 2026.09.23 | ₩163,781 | ₩166,596 | ₩162,686 | ₩163,087 | -0.42% | 95.4만 |
|---|
| 2026.09.22 | ₩162,887 | ₩166,917 | ₩159,444 | ₩163,821 | +0.57% | 113.8만 |
|---|
| 2026.09.21 | ₩162,460 | ₩165,035 | ₩160,231 | ₩162,219 | -0.15% | 80.2만 |
|---|
| 2026.09.18 | ₩164,515 | ₩164,728 | ₩161,365 | ₩162,473 | -1.24% | 144만 |
|---|
| 2026.09.17 | ₩165,582 | ₩165,996 | ₩163,794 | ₩164,328 | -0.76% | 75.2만 |
|---|
| 2026.09.16 | ₩162,660 | ₩166,516 | ₩162,019 | ₩165,355 | +1.66% | 87.9만 |
|---|
| 2026.09.15 | ₩162,660 | ₩164,114 | ₩159,737 | ₩162,807 | +0.09% | 79.2만 |
|---|
| 2026.09.14 | ₩164,208 | ₩165,422 | ₩163,447 | ₩163,514 | -0.42% | 74.8만 |
|---|
| 2026.09.11 | ₩162,833 | ₩163,607 | ₩161,058 | ₩162,420 | -0.25% | 64.9만 |
|---|
| 2026.09.10 | ₩163,460 | ₩165,809 | ₩160,698 | ₩161,525 | -1.18% | 71.1만 |
|---|
| 2026.09.09 | ₩160,138 | ₩162,313 | ₩158,803 | ₩162,166 | +1.27% | 62.1만 |
|---|
| 2026.09.08 | ₩161,045 | ₩162,847 | ₩160,151 | ₩160,765 | -0.17% | 80.5만 |
|---|
| 2026.09.04 | ₩162,179 | ₩163,634 | ₩162,179 | ₩162,526 | +0.21% | 51.8만 |
|---|
| 2026.09.03 | ₩162,793 | ₩164,341 | ₩161,552 | ₩163,594 | +0.49% | 76만 |
|---|
| 2026.09.02 | ₩162,633 | ₩163,861 | ₩160,978 | ₩161,712 | -0.57% | 65.1만 |
|---|
| 2026.09.01 | ₩161,926 | ₩163,594 | ₩160,311 | ₩162,873 | +0.59% | 103.5만 |
|---|
| 2026.08.31 | ₩160,725 | ₩162,993 | ₩158,937 | ₩160,418 | -0.19% | 72.1만 |
|---|
| 2026.08.28 | ₩160,711 | ₩162,353 | ₩158,790 | ₩161,272 | +0.35% | 88.8만 |
|---|
| 2026.08.27 | ₩160,218 | ₩161,325 | ₩158,496 | ₩159,564 | -0.41% | 85.8만 |
|---|
| 2026.08.26 | ₩160,391 | ₩162,847 | ₩158,883 | ₩161,178 | +0.49% | 167.9만 |
|---|
| 2026.08.25 | ₩160,992 | ₩161,632 | ₩159,230 | ₩160,324 | -0.41% | 52.4만 |
|---|
| 2026.08.24 | ₩161,085 | ₩163,234 | ₩160,511 | ₩161,365 | +0.17% | 69만 |
|---|
| 2026.08.21 | ₩161,379 | ₩163,234 | ₩160,271 | ₩160,551 | -0.51% | 69.1만 |
|---|
| 2026.08.20 | ₩161,459 | ₩164,381 | ₩160,845 | ₩161,352 | -0.07% | 76.6만 |
|---|
| 2026.08.19 | ₩163,647 | ₩164,528 | ₩161,565 | ₩162,460 | -0.73% | 82.6만 |
|---|
| 2026.08.18 | ₩164,742 | ₩165,409 | ₩162,526 | ₩162,940 | -1.09% | 108.8만 |
|---|
| 2026.08.17 | ₩163,581 | ₩164,875 | ₩162,593 | ₩162,793 | -0.48% | 87.7만 |
|---|
| 2026.08.14 | ₩164,848 | ₩165,382 | ₩163,500 | ₩164,928 | +0.05% | 63.4만 |
|---|
| 2026.08.13 | ₩168,011 | ₩168,278 | ₩164,421 | ₩164,875 | -1.87% | 54.9만 |
|---|
| 2026.08.12 | ₩165,476 | ₩167,250 | ₩162,873 | ₩166,583 | +0.67% | 114.7만 |
|---|
| 2026.08.11 | ₩167,344 | ₩170,146 | ₩165,622 | ₩167,277 | -0.04% | 126.9만 |
|---|
| 2026.08.10 | ₩165,769 | ₩168,999 | ₩165,476 | ₩167,891 | +1.28% | 137.6만 |
|---|
| 2026.08.07 | ₩165,476 | ₩169,119 | ₩164,848 | ₩167,117 | +0.99% | 95.5만 |
|---|
| 2026.08.06 | ₩166,556 | ₩169,479 | ₩159,284 | ₩166,570 | +0.01% | 208.4만 |
|---|
| 2026.08.05 | ₩148,247 | ₩149,088 | ₩145,765 | ₩147,994 | -0.17% | 130.6만 |
|---|
| 2026.08.04 | ₩148,461 | ₩148,461 | ₩145,885 | ₩147,460 | -0.67% | 109.5만 |
|---|
| 2026.08.03 | ₩149,702 | ₩152,224 | ₩148,448 | ₩150,089 | +0.26% | 113.7만 |
|---|
| 2026.07.31 | ₩146,646 | ₩148,888 | ₩145,512 | ₩148,221 | +1.07% | 50.4만 |
|---|
| 2026.07.30 | ₩149,889 | ₩151,477 | ₩147,020 | ₩147,980 | -1.27% | 51.8만 |
|---|
| 2026.07.29 | ₩154,680 | ₩154,960 | ₩151,530 | ₩151,864 | -1.82% | 75.9만 |
|---|
| 2026.07.28 | ₩153,692 | ₩156,361 | ₩153,479 | ₩154,840 | +0.75% | 86.6만 |
|---|
| 2026.07.27 | ₩151,250 | ₩154,186 | ₩150,649 | ₩151,971 | +0.48% | 41.9만 |
|---|
| 2026.07.24 | ₩153,465 | ₩154,880 | ₩149,862 | ₩150,649 | -1.83% | 81.7만 |
|---|
| 2026.07.23 | ₩146,940 | ₩148,754 | ₩146,112 | ₩148,207 | +0.86% | 42.3만 |
|---|
| 2026.07.22 | ₩149,795 | ₩151,370 | ₩147,100 | ₩148,154 | -1.10% | 71.6만 |
|---|
| 2026.07.21 | ₩148,955 | ₩150,449 | ₩148,274 | ₩149,595 | +0.43% | 106.7만 |
|---|
| 2026.07.20 | ₩149,742 | ₩150,756 | ₩148,594 | ₩150,129 | +0.26% | 79.7만 |
|---|
| 2026.07.17 | ₩150,343 | ₩152,718 | ₩148,634 | ₩149,742 | -0.40% | 118.8만 |
|---|
| 2026.07.16 | ₩147,447 | ₩150,609 | ₩145,178 | ₩150,116 | +1.81% | 89.2만 |
|---|
| 2026.07.15 | ₩143,804 | ₩147,153 | ₩142,923 | ₩146,633 | +1.97% | 81.1만 |
|---|
| 2026.07.14 | ₩143,230 | ₩145,792 | ₩141,562 | ₩145,098 | +1.30% | 134.9만 |
|---|
| 2026.07.13 | ₩147,794 | ₩148,621 | ₩146,432 | ₩146,846 | -0.64% | 93.7만 |
|---|
| 2026.07.10 | ₩148,781 | ₩149,475 | ₩144,978 | ₩147,006 | -1.19% | 107만 |
|---|
| 2026.07.09 | ₩145,645 | ₩148,207 | ₩142,015 | ₩148,154 | +1.72% | 84.4만 |
|---|
| 2026.07.08 | ₩146,793 | ₩147,553 | ₩144,564 | ₩147,126 | +0.23% | 115.5만 |
|---|
| 2026.07.07 | ₩145,445 | ₩148,514 | ₩145,031 | ₩147,754 | +1.59% | 106.1만 |
|---|
| 2026.07.06 | ₩142,069 | ₩143,764 | ₩139,960 | ₩142,776 | +0.50% | 123.6만 |
|---|
| 2026.07.02 | ₩136,464 | ₩142,296 | ₩136,344 | ₩142,069 | +4.11% | 113.4만 |
|---|
| 2026.07.01 | ₩135,210 | ₩136,944 | ₩134,516 | ₩135,303 | +0.07% | 113만 |
|---|
| 2026.06.30 | ₩134,422 | ₩135,890 | ₩133,702 | ₩134,889 | +0.35% | 65.6만 |
|---|
| 2026.06.29 | ₩134,929 | ₩135,917 | ₩132,407 | ₩134,649 | -0.21% | 90.6만 |
|---|
| 2026.06.26 | ₩133,715 | ₩135,516 | ₩132,087 | ₩135,223 | +1.13% | 245.9만 |
|---|
| 2026.06.25 | ₩136,197 | ₩139,146 | ₩131,913 | ₩133,074 | -2.29% | 221.8만 |
|---|
| 2026.06.24 | ₩134,355 | ₩138,492 | ₩133,008 | ₩136,451 | +1.56% | 193.9만 |
|---|
| 2026.06.23 | ₩133,114 | ₩135,423 | ₩132,140 | ₩133,315 | +0.15% | 136.9만 |
|---|
| 2026.06.22 | ₩130,539 | ₩132,821 | ₩129,698 | ₩131,686 | +0.88% | 112.9만 |
|---|
| 2026.06.18 | ₩129,925 | ₩131,540 | ₩129,258 | ₩130,819 | +0.69% | 164.4만 |
|---|
| 2026.06.17 | ₩131,927 | ₩132,714 | ₩128,684 | ₩130,632 | -0.98% | 83.6만 |
|---|
| 2026.06.16 | ₩133,435 | ₩134,302 | ₩132,714 | ₩133,234 | -0.15% | 112.6만 |
|---|
| 2026.06.15 | ₩135,570 | ₩136,064 | ₩131,206 | ₩132,594 | -2.20% | 101.6만 |
|---|
| 2026.06.12 | ₩137,345 | ₩139,200 | ₩134,476 | ₩135,410 | -1.41% | 88.2만 |
|---|
| 2026.06.11 | ₩138,185 | ₩139,360 | ₩136,224 | ₩136,624 | -1.13% | 76.9만 |
|---|
| 2026.06.10 | ₩139,280 | ₩140,467 | ₩135,370 | ₩137,919 | -0.98% | 74.6만 |
|---|
| 2026.06.09 | ₩136,864 | ₩139,600 | ₩136,464 | ₩139,039 | +1.59% | 78.2만 |
|---|
| 2026.06.08 | ₩137,572 | ₩138,599 | ₩134,849 | ₩134,929 | -1.92% | 73.5만 |
|---|
| 2026.06.05 | ₩135,236 | ₩139,827 | ₩135,063 | ₩138,799 | +2.63% | 68.4만 |
|---|
| 2026.06.04 | ₩139,440 | ₩140,854 | ₩133,154 | ₩133,234 | -4.45% | 113.6만 |
|---|
| 2026.06.03 | ₩135,476 | ₩138,132 | ₩135,476 | ₩137,678 | +1.63% | 70만 |
|---|
| 2026.06.02 | ₩136,784 | ₩137,665 | ₩135,223 | ₩135,516 | -0.93% | 73.1만 |
|---|
| 2026.06.01 | ₩139,880 | ₩141,215 | ₩136,811 | ₩137,091 | -1.99% | 87.4만 |
|---|
| 2026.05.29 | ₩140,387 | ₩142,683 | ₩140,307 | ₩141,255 | +0.62% | 85.5만 |
|---|
| 2026.05.28 | ₩139,053 | ₩140,881 | ₩137,785 | ₩140,601 | +1.11% | 68.9만 |
|---|
| 2026.05.27 | ₩140,681 | ₩142,109 | ₩139,053 | ₩139,173 | -1.07% | 58.4만 |
|---|
| 2026.05.26 | ₩139,413 | ₩140,908 | ₩138,265 | ₩140,000 | +0.42% | 57.7만 |
|---|
| 2026.05.22 | ₩140,507 | ₩141,989 | ₩139,600 | ₩140,067 | -0.31% | 66.8만 |
|---|
| 2026.05.21 | ₩139,320 | ₩140,774 | ₩134,983 | ₩139,386 | +0.05% | 58.6만 |
|---|
| 2026.05.20 | ₩140,080 | ₩142,603 | ₩138,773 | ₩141,442 | +0.97% | 64.2만 |
|---|
| 2026.05.19 | ₩141,869 | ₩141,909 | ₩135,970 | ₩139,800 | -1.46% | 69.6만 |
|---|
| 2026.05.18 | ₩142,456 | ₩144,538 | ₩140,961 | ₩141,588 | -0.61% | 113.3만 |
|---|
| 2026.05.15 | ₩144,578 | ₩144,578 | ₩141,882 | ₩142,309 | -1.57% | 70.9만 |
|---|
| 2026.05.14 | ₩143,817 | ₩145,458 | ₩142,536 | ₩143,190 | -0.44% | 92.8만 |
|---|
| 2026.05.13 | ₩143,537 | ₩146,646 | ₩143,070 | ₩143,443 | -0.07% | 75.8만 |
|---|
| 2026.05.12 | ₩140,708 | ₩146,459 | ₩139,160 | ₩144,231 | +2.50% | 106.9만 |
|---|
| 2026.05.11 | ₩141,642 | ₩142,522 | ₩138,479 | ₩139,880 | -1.24% | 57.7만 |
|---|
| 2026.05.08 | ₩143,723 | ₩144,978 | ₩141,281 | ₩141,588 | -1.49% | 96.8만 |
|---|
| 2026.05.07 | ₩140,227 | ₩143,577 | ₩140,187 | ₩142,990 | +1.97% | 132.9만 |
|---|
| 2026.05.06 | ₩141,348 | ₩143,990 | ₩140,120 | ₩140,134 | -0.86% | 104.7만 |
|---|
| 2026.05.05 | ₩142,095 | ₩142,362 | ₩137,985 | ₩140,334 | -1.24% | 107.4만 |
|---|
| 2026.05.04 | ₩142,429 | ₩145,805 | ₩142,029 | ₩142,309 | -0.08% | 121.2만 |
|---|
| 2026.05.01 | ₩135,303 | ₩145,885 | ₩135,290 | ₩143,430 | +6.01% | 173.8만 |
|---|
| 2026.04.30 | ₩136,024 | ₩137,238 | ₩131,153 | ₩133,448 | -1.89% | 215.1만 |
|---|
| 2026.04.29 | ₩134,662 | ₩137,265 | ₩134,649 | ₩136,931 | +1.68% | 138.5만 |
|---|
| 2026.04.28 | ₩136,037 | ₩137,451 | ₩134,662 | ₩135,703 | -0.25% | 91.6만 |
|---|
| 2026.04.27 | ₩135,543 | ₩137,705 | ₩134,476 | ₩134,676 | -0.64% | 63.7만 |
|---|
| 2026.04.24 | ₩135,343 | ₩136,317 | ₩132,020 | ₩136,090 | +0.55% | 102.6만 |
|---|
| 2026.04.23 | ₩136,731 | ₩137,064 | ₩134,863 | ₩135,930 | -0.59% | 67만 |
|---|
| 2026.04.22 | ₩137,959 | ₩139,613 | ₩136,144 | ₩136,344 | -1.17% | 87.4만 |
|---|
| 2026.04.21 | ₩142,229 | ₩142,990 | ₩137,104 | ₩137,145 | -3.57% | 79만 |
|---|
| 2026.04.20 | ₩141,842 | ₩142,923 | ₩141,615 | ₩141,815 | -0.02% | 60.7만 |
|---|
| 2026.04.17 | ₩141,175 | ₩143,443 | ₩141,041 | ₩141,975 | +0.57% | 71.5만 |
|---|
| 2026.04.16 | ₩140,454 | ₩142,616 | ₩140,454 | ₩140,774 | +0.23% | 77.3만 |
|---|
| 2026.04.15 | ₩141,895 | ₩143,750 | ₩139,426 | ₩140,441 | -1.03% | 87.4만 |
|---|
| 2026.04.14 | ₩142,616 | ₩144,951 | ₩142,002 | ₩142,389 | -0.16% | 71.9만 |
|---|
| 2026.04.13 | ₩142,990 | ₩144,217 | ₩142,202 | ₩143,537 | +0.38% | 98.8만 |
|---|
| 2026.04.10 | ₩144,284 | ₩144,764 | ₩141,975 | ₩143,123 | -0.80% | 79.6만 |
|---|
| 2026.04.09 | ₩141,775 | ₩145,925 | ₩141,775 | ₩144,564 | +1.97% | 95.3만 |
|---|
| 2026.04.08 | ₩141,655 | ₩145,405 | ₩141,655 | ₩142,536 | +0.62% | 158.9만 |
|---|
| 2026.04.07 | ₩140,934 | ₩143,243 | ₩140,307 | ₩141,014 | +0.06% | 147.8만 |
|---|
| 2026.04.06 | ₩136,224 | ₩141,014 | ₩135,183 | ₩140,321 | +3.01% | 199.2만 |
|---|
| 2026.04.02 | ₩128,777 | ₩130,285 | ₩127,563 | ₩129,965 | +0.92% | 80.4만 |
|---|
| 2026.04.01 | ₩128,857 | ₩130,552 | ₩128,457 | ₩129,952 | +0.85% | 80.6만 |
|---|
| 2026.03.31 | ₩130,365 | ₩133,008 | ₩126,749 | ₩129,084 | -0.98% | 94.2만 |
|---|
| 2026.03.30 | ₩130,886 | ₩131,686 | ₩129,551 | ₩130,138 | -0.57% | 86.7만 |
|---|
| 2026.03.27 | ₩130,112 | ₩132,180 | ₩129,525 | ₩130,205 | +0.07% | 77.6만 |
|---|
| 2026.03.26 | ₩131,500 | ₩133,301 | ₩130,179 | ₩130,432 | -0.81% | 62.8만 |
|---|
| 2026.03.25 | ₩130,912 | ₩132,634 | ₩130,005 | ₩131,873 | +0.73% | 66.6만 |
|---|
| 2026.03.24 | ₩129,485 | ₩131,727 | ₩128,871 | ₩130,098 | +0.47% | 83.4만 |
|---|
| 2026.03.23 | ₩130,512 | ₩131,887 | ₩128,897 | ₩130,138 | -0.29% | 77.3만 |
|---|
| 2026.03.20 | ₩129,725 | ₩130,512 | ₩127,670 | ₩127,923 | -1.39% | 151.4만 |
|---|
| 2026.03.19 | ₩132,874 | ₩134,249 | ₩129,111 | ₩130,632 | -1.69% | 71.4만 |
|---|
| 2026.03.18 | ₩134,823 | ₩135,810 | ₩132,367 | ₩133,021 | -1.34% | 71.1만 |
|---|
| 2026.03.17 | ₩136,477 | ₩138,199 | ₩133,194 | ₩135,543 | -0.68% | 99.2만 |
|---|
| 2026.03.16 | ₩134,863 | ₩137,612 | ₩134,262 | ₩135,356 | +0.37% | 87만 |
|---|
| 2026.03.13 | ₩135,850 | ₩136,958 | ₩131,900 | ₩133,942 | -1.40% | 88.7만 |
|---|
| 2026.03.12 | ₩133,595 | ₩137,291 | ₩133,061 | ₩133,848 | +0.19% | 99.1만 |
|---|
| 2026.03.11 | ₩142,402 | ₩142,402 | ₩133,675 | ₩134,289 | -5.70% | 113.1만 |
|---|
| 2026.03.10 | ₩144,431 | ₩146,206 | ₩142,109 | ₩142,643 | -1.24% | 123.1만 |
|---|
| 2026.03.09 | ₩141,642 | ₩145,165 | ₩139,413 | ₩144,951 | +2.34% | 110.9만 |
|---|
| 2026.03.06 | ₩143,043 | ₩143,043 | ₩139,974 | ₩142,723 | -0.22% | 108.1만 |
|---|
| 2026.03.05 | ₩143,483 | ₩144,471 | ₩142,149 | ₩143,630 | +0.10% | 66.2만 |
|---|
| 2026.03.04 | ₩143,683 | ₩146,419 | ₩143,136 | ₩145,392 | +1.19% | 83.9만 |
|---|
| 2026.03.03 | ₩142,242 | ₩145,405 | ₩140,134 | ₩144,137 | +1.33% | 108.3만 |
|---|
| 2026.03.02 | ₩142,696 | ₩144,698 | ₩142,549 | ₩144,204 | +1.06% | 57.4만 |
|---|
| 2026.02.27 | ₩142,362 | ₩144,417 | ₩141,268 | ₩143,964 | +1.12% | 85.2만 |
|---|
| 2026.02.26 | ₩141,535 | ₩144,377 | ₩140,521 | ₩143,056 | +1.07% | 99.6만 |
|---|
| 2026.02.25 | ₩140,134 | ₩142,282 | ₩138,439 | ₩141,628 | +1.07% | 92.8만 |
|---|
| 2026.02.24 | ₩141,695 | ₩142,069 | ₩138,706 | ₩139,907 | -1.26% | 97.7만 |
|---|
| 2026.02.23 | ₩141,375 | ₩141,682 | ₩138,492 | ₩141,655 | +0.20% | 99.9만 |
|---|
| 2026.02.20 | ₩144,124 | ₩144,778 | ₩141,361 | ₩142,189 | -1.34% | 78.1만 |
|---|
| 2026.02.19 | ₩145,538 | ₩145,779 | ₩142,456 | ₩142,990 | -1.75% | 88.3만 |
|---|
| 2026.02.18 | ₩146,486 | ₩147,180 | ₩144,191 | ₩145,565 | -0.63% | 86.8만 |
|---|
| 2026.02.17 | ₩147,954 | ₩150,770 | ₩145,912 | ₩146,179 | -1.20% | 162.2만 |
|---|
| 2026.02.13 | ₩149,742 | ₩150,743 | ₩145,578 | ₩146,980 | -1.84% | 139.4만 |
|---|
| 2026.02.12 | ₩151,517 | ₩153,745 | ₩148,087 | ₩149,542 | -1.30% | 218.8만 |
|---|
| 2026.02.11 | ₩143,710 | ₩151,997 | ₩143,483 | ₩151,370 | +5.33% | 274.5만 |
|---|
| 2026.02.10 | ₩142,362 | ₩146,779 | ₩141,321 | ₩145,458 | +2.17% | 186.1만 |
|---|
| 2026.02.09 | ₩140,881 | ₩145,045 | ₩140,721 | ₩141,668 | +0.56% | 220.7만 |
|---|
| 2026.02.06 | ₩153,465 | ₩154,413 | ₩139,240 | ₩140,641 | -8.36% | 288.2만 |
|---|
| 2026.02.05 | ₩129,058 | ₩133,621 | ₩127,336 | ₩132,861 | +2.95% | 286.9만 |
|---|
| 2026.02.04 | ₩125,268 | ₩131,206 | ₩124,987 | ₩127,656 | +1.91% | 223.3만 |
|---|
| 2026.02.03 | ₩125,121 | ₩126,402 | ₩123,800 | ₩125,922 | +0.64% | 137.9만 |
|---|
| 2026.02.02 | ₩126,028 | ₩127,830 | ₩124,787 | ₩125,214 | -0.65% | 117만 |
|---|
| 2026.01.30 | ₩125,628 | ₩126,776 | ₩124,600 | ₩126,148 | +0.41% | 103.7만 |
|---|
| 2026.01.29 | ₩127,857 | ₩128,470 | ₩125,188 | ₩126,215 | -1.28% | 84.8만 |
|---|
| 2026.01.28 | ₩126,188 | ₩127,790 | ₩125,294 | ₩127,710 | +1.21% | 123.1만 |
|---|
| 2026.01.27 | ₩130,299 | ₩130,739 | ₩126,188 | ₩126,402 | -2.99% | 142.1만 |
|---|
| 2026.01.26 | ₩131,340 | ₩132,114 | ₩129,151 | ₩129,631 | -1.30% | 154.8만 |
|---|
| 2026.01.23 | ₩131,660 | ₩132,554 | ₩130,499 | ₩131,313 | -0.26% | 116.7만 |
|---|
| 2026.01.22 | ₩132,380 | ₩134,008 | ₩131,393 | ₩132,607 | +0.17% | 107.5만 |
|---|
| 2026.01.21 | ₩132,514 | ₩133,688 | ₩132,047 | ₩132,661 | +0.11% | 104.7만 |
|---|
| 2026.01.20 | ₩133,315 | ₩134,716 | ₩131,660 | ₩131,887 | -1.07% | 101.4만 |
|---|
| 2026.01.16 | ₩136,064 | ₩136,424 | ₩133,541 | ₩134,115 | -1.43% | 117.7만 |
|---|
| 2026.01.15 | ₩134,422 | ₩138,159 | ₩133,715 | ₩137,185 | +2.05% | 111.9만 |
|---|
| 2026.01.14 | ₩133,728 | ₩133,928 | ₩131,940 | ₩133,742 | +0.01% | 144.9만 |
|---|
| 2026.01.13 | ₩136,784 | ₩136,998 | ₩131,099 | ₩133,848 | -2.15% | 254.8만 |
|---|
| 2026.01.12 | ₩137,358 | ₩137,878 | ₩136,317 | ₩137,131 | -0.17% | 106.1만 |
|---|
| 2026.01.09 | ₩140,627 | ₩140,748 | ₩137,238 | ₩137,358 | -2.32% | 143.8만 |
|---|
| 2026.01.08 | ₩142,349 | ₩142,776 | ₩139,960 | ₩140,107 | -1.57% | 82.5만 |
|---|
| 2026.01.07 | ₩144,404 | ₩144,404 | ₩141,095 | ₩141,949 | -1.70% | 83.6만 |
|---|
| 2026.01.06 | ₩143,523 | ₩144,751 | ₩142,362 | ₩143,817 | +0.20% | 75.5만 |
|---|
| 2026.01.05 | ₩141,522 | ₩144,377 | ₩141,295 | ₩143,750 | +1.57% | 83.8만 |
|---|
| 2026.01.02 | ₩141,108 | ₩142,055 | ₩138,225 | ₩141,949 | +0.60% | 118.9만 |
|---|
| 2025.12.31 | ₩143,230 | ₩143,830 | ₩141,508 | ₩141,642 | -1.11% | 87.3만 |
|---|
| 2025.12.30 | ₩143,483 | ₩144,764 | ₩142,789 | ₩143,683 | +0.14% | 64.1만 |
|---|
| 2025.12.29 | ₩143,990 | ₩144,871 | ₩142,950 | ₩144,070 | +0.06% | 98.3만 |
|---|
| 2025.12.26 | ₩143,203 | ₩144,337 | ₩142,843 | ₩143,483 | +0.20% | 64만 |
|---|
| 2025.12.24 | ₩143,096 | ₩143,403 | ₩141,962 | ₩142,936 | -0.11% | 45.4만 |
|---|
| 2025.12.23 | ₩142,976 | ₩143,710 | ₩141,415 | ₩143,096 | +0.08% | 88.6만 |
|---|
| 2025.12.22 | ₩141,842 | ₩143,363 | ₩141,321 | ₩142,909 | +0.75% | 98.9만 |
|---|
| 2025.12.19 | ₩143,697 | ₩144,457 | ₩141,615 | ₩141,975 | -1.20% | 194.2만 |
|---|
| 2025.12.18 | ₩145,098 | ₩145,512 | ₩141,909 | ₩143,483 | -1.11% | 132.8만 |
|---|
| 2025.12.17 | ₩143,830 | ₩145,512 | ₩142,656 | ₩145,165 | +0.93% | 83.5만 |
|---|
| 2025.12.16 | ₩143,977 | ₩144,778 | ₩141,855 | ₩144,137 | +0.11% | 134.9만 |
|---|
| 2025.12.15 | ₩143,136 | ₩144,351 | ₩142,149 | ₩143,577 | +0.31% | 126.8만 |
|---|
| 2025.12.12 | ₩143,176 | ₩144,164 | ₩142,042 | ₩142,789 | -0.27% | 126.3만 |
|---|
| 2025.12.11 | ₩142,589 | ₩142,963 | ₩141,135 | ₩142,589 | 0.00% | 128.1만 |
|---|
| 2025.12.10 | ₩144,791 | ₩145,578 | ₩141,068 | ₩141,989 | -1.94% | 179.7만 |
|---|
| 2025.12.09 | ₩149,462 | ₩150,102 | ₩143,870 | ₩144,177 | -3.54% | 120.8만 |
|---|
| 2025.12.08 | ₩150,076 | ₩151,076 | ₩149,061 | ₩149,342 | -0.49% | 79.7만 |
|---|
| 2025.12.05 | ₩151,157 | ₩152,131 | ₩149,675 | ₩150,129 | -0.68% | 73.3만 |
|---|
| 2025.12.04 | ₩150,396 | ₩152,278 | ₩149,408 | ₩150,823 | +0.28% | 72.1만 |
|---|
| 2025.12.03 | ₩152,451 | ₩153,639 | ₩149,862 | ₩150,850 | -1.05% | 79.8만 |
|---|
| 2025.12.02 | ₩153,986 | ₩153,986 | ₩151,410 | ₩151,944 | -1.33% | 77.9만 |
|---|
| 2025.12.01 | ₩154,680 | ₩155,547 | ₩152,945 | ₩153,065 | -1.04% | 75.3만 |
|---|
| 2025.11.28 | ₩154,973 | ₩155,894 | ₩154,132 | ₩155,093 | +0.08% | 26.8만 |
|---|
| 2025.11.26 | ₩155,427 | ₩156,801 | ₩155,107 | ₩155,133 | -0.19% | 52만 |
|---|
| 2025.11.25 | ₩152,197 | ₩155,841 | ₩151,530 | ₩155,053 | +1.88% | 56.2만 |
|---|
| 2025.11.24 | ₩153,305 | ₩154,079 | ₩150,129 | ₩150,970 | -1.52% | 71.4만 |
|---|
| 2025.11.21 | ₩151,864 | ₩154,613 | ₩151,117 | ₩152,598 | +0.48% | 71.9만 |
|---|
| 2025.11.20 | ₩149,929 | ₩151,303 | ₩149,248 | ₩150,516 | +0.39% | 69.4만 |
|---|
| 2025.11.19 | ₩150,783 | ₩150,783 | ₩147,714 | ₩149,355 | -0.95% | 61.5만 |
|---|
| 2025.11.18 | ₩149,315 | ₩150,983 | ₩149,315 | ₩150,356 | +0.70% | 60.2만 |
|---|
| 2025.11.17 | ₩151,157 | ₩152,705 | ₩148,941 | ₩149,462 | -1.12% | 74.3만 |
|---|
| 2025.11.14 | ₩152,758 | ₩154,946 | ₩151,343 | ₩151,410 | -0.88% | 59.9만 |
|---|
| 2025.11.13 | ₩153,038 | ₩153,959 | ₩151,971 | ₩152,504 | -0.35% | 51.7만 |
|---|
| 2025.11.12 | ₩154,213 | ₩156,414 | ₩153,158 | ₩153,198 | -0.66% | 67.1만 |
|---|
| 2025.11.11 | ₩154,319 | ₩155,213 | ₩152,518 | ₩154,266 | -0.03% | 72.1만 |
|---|
| 2025.11.10 | ₩151,610 | ₩154,213 | ₩148,754 | ₩153,745 | +1.41% | 85.5만 |
|---|
| 2025.11.07 | ₩153,665 | ₩155,080 | ₩152,451 | ₩153,826 | +0.10% | 63.1만 |
|---|
| 2025.11.06 | ₩153,785 | ₩154,493 | ₩152,131 | ₩153,559 | -0.15% | 59.1만 |
|---|
| 2025.11.05 | ₩155,614 | ₩159,163 | ₩152,144 | ₩153,866 | -1.12% | 111.6만 |
|---|
| 2025.11.04 | ₩155,467 | ₩156,788 | ₩154,052 | ₩156,321 | +0.55% | 131.8만 |
|---|
| 2025.11.03 | ₩150,476 | ₩155,200 | ₩149,302 | ₩154,893 | +2.94% | 133.1만 |
|---|
| 2025.10.31 | ₩156,348 | ₩156,348 | ₩150,383 | ₩151,931 | -2.83% | 205.2만 |
|---|
| 2025.10.30 | ₩151,036 | ₩164,034 | ₩143,483 | ₩155,881 | +3.21% | 331.9만 |
|---|
| 2025.10.29 | ₩167,864 | ₩170,333 | ₩167,077 | ₩167,651 | -0.13% | 107.4만 |
|---|
| 2025.10.28 | ₩170,013 | ₩170,013 | ₩166,930 | ₩168,518 | -0.88% | 65.2만 |
|---|
| 2025.10.27 | ₩168,972 | ₩170,160 | ₩168,265 | ₩169,719 | +0.44% | 58.7만 |
|---|
| 2025.10.24 | ₩170,160 | ₩170,800 | ₩166,943 | ₩168,318 | -1.08% | 55.8만 |
|---|
| 2025.10.23 | ₩168,718 | ₩169,893 | ₩167,571 | ₩168,705 | -0.01% | 59.3만 |
|---|
| 2025.10.22 | ₩167,384 | ₩168,772 | ₩166,637 | ₩168,518 | +0.68% | 65.9만 |
|---|
| 2025.10.21 | ₩167,304 | ₩167,304 | ₩165,529 | ₩166,677 | -0.37% | 60.8만 |
|---|
| 2025.10.20 | ₩166,810 | ₩167,651 | ₩165,929 | ₩167,077 | +0.16% | 40.2만 |
|---|
| 2025.10.17 | ₩164,742 | ₩166,436 | ₩164,728 | ₩166,209 | +0.89% | 59.2만 |
|---|
| 2025.10.16 | ₩165,075 | ₩165,342 | ₩162,953 | ₩164,141 | -0.57% | 59.7만 |
|---|
| 2025.10.15 | ₩164,408 | ₩165,729 | ₩163,754 | ₩165,008 | +0.37% | 54.8만 |
|---|
| 2025.10.14 | ₩161,459 | ₩164,221 | ₩155,227 | ₩164,048 | +1.60% | 68.3만 |
|---|
| 2025.10.13 | ₩163,434 | ₩163,821 | ₩161,766 | ₩161,886 | -0.95% | 46.2만 |
|---|
| 2025.10.10 | ₩164,595 | ₩165,302 | ₩162,780 | ₩163,007 | -0.96% | 71.4만 |
|---|