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 | ₩163,539 | ₩166,242 | ₩162,495 | ₩165,038 | +0.92% | 60.4만 |
| 2026.10.08 | ₩163,726 | ₩165,386 | ₩163,178 | ₩163,981 | +0.16% | 89.6만 |
| 2026.10.07 | ₩167,085 | ₩168,009 | ₩163,245 | ₩163,900 | -1.91% | 87.5만 |
| 2026.10.06 | ₩163,164 | ₩167,152 | ₩161,893 | ₩166,858 | +2.26% | 129.6만 |
| 2026.10.05 | ₩160,194 | ₩164,141 | ₩159,203 | ₩161,880 | +1.05% | 106.2만 |
| 2026.10.02 | ₩159,538 | ₩161,773 | ₩158,427 | ₩160,314 | +0.49% | 111.5만 |
| 2026.10.01 | ₩162,094 | ₩164,502 | ₩159,257 | ₩159,324 | -1.71% | 99.6만 |
| 2026.09.30 | ₩165,225 | ₩165,225 | ₩162,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,575 |
| -1.60% |
| 89.8만 |
| 2026.09.29 | ₩164,837 | ₩166,189 | ₩162,683 | ₩165,346 | +0.31% | 87.4만 |
|---|
| 2026.09.28 | ₩165,118 | ₩167,647 | ₩164,770 | ₩165,961 | +0.51% | 99.1만 |
|---|
| 2026.09.25 | ₩163,004 | ₩166,617 | ₩162,883 | ₩165,225 | +1.36% | 122.3만 |
|---|
| 2026.09.24 | ₩164,409 | ₩166,657 | ₩162,415 | ₩163,271 | -0.69% | 85만 |
|---|
| 2026.09.23 | ₩164,235 | ₩167,058 | ₩163,138 | ₩163,539 | -0.42% | 95.4만 |
|---|
| 2026.09.22 | ₩163,338 | ₩167,380 | ₩159,886 | ₩164,275 | +0.57% | 113.8만 |
|---|
| 2026.09.21 | ₩162,910 | ₩165,493 | ₩160,675 | ₩162,669 | -0.15% | 80.2만 |
|---|
| 2026.09.18 | ₩164,971 | ₩165,185 | ₩161,813 | ₩162,923 | -1.24% | 144만 |
|---|
| 2026.09.17 | ₩166,041 | ₩166,456 | ₩164,248 | ₩164,783 | -0.76% | 75.2만 |
|---|
| 2026.09.16 | ₩163,111 | ₩166,978 | ₩162,468 | ₩165,814 | +1.66% | 87.9만 |
|---|
| 2026.09.15 | ₩163,111 | ₩164,569 | ₩160,180 | ₩163,258 | +0.09% | 79.2만 |
|---|
| 2026.09.14 | ₩164,663 | ₩165,881 | ₩163,900 | ₩163,967 | -0.42% | 74.8만 |
|---|
| 2026.09.11 | ₩163,285 | ₩164,061 | ₩161,505 | ₩162,870 | -0.25% | 64.9만 |
|---|
| 2026.09.10 | ₩163,914 | ₩166,269 | ₩161,144 | ₩161,973 | -1.18% | 71.1만 |
|---|
| 2026.09.09 | ₩160,582 | ₩162,763 | ₩159,243 | ₩162,616 | +1.27% | 62.1만 |
|---|
| 2026.09.08 | ₩161,492 | ₩163,298 | ₩160,595 | ₩161,211 | -0.17% | 80.5만 |
|---|
| 2026.09.04 | ₩162,629 | ₩164,088 | ₩162,629 | ₩162,977 | +0.21% | 51.8만 |
|---|
| 2026.09.03 | ₩163,245 | ₩164,797 | ₩162,000 | ₩164,047 | +0.49% | 76만 |
|---|
| 2026.09.02 | ₩163,084 | ₩164,315 | ₩161,425 | ₩162,161 | -0.57% | 65.1만 |
|---|
| 2026.09.01 | ₩162,375 | ₩164,047 | ₩160,756 | ₩163,325 | +0.59% | 103.5만 |
|---|
| 2026.08.31 | ₩161,170 | ₩163,445 | ₩159,377 | ₩160,863 | -0.19% | 72.1만 |
|---|
| 2026.08.28 | ₩161,157 | ₩162,803 | ₩159,230 | ₩161,719 | +0.35% | 88.8만 |
|---|
| 2026.08.27 | ₩160,662 | ₩161,773 | ₩158,936 | ₩160,006 | -0.41% | 85.8만 |
|---|
| 2026.08.26 | ₩160,836 | ₩163,298 | ₩159,324 | ₩161,625 | +0.49% | 167.9만 |
|---|
| 2026.08.25 | ₩161,438 | ₩162,080 | ₩159,672 | ₩160,769 | -0.41% | 52.4만 |
|---|
| 2026.08.24 | ₩161,532 | ₩163,686 | ₩160,956 | ₩161,813 | +0.17% | 69만 |
|---|
| 2026.08.21 | ₩161,826 | ₩163,686 | ₩160,715 | ₩160,996 | -0.51% | 69.1만 |
|---|
| 2026.08.20 | ₩161,906 | ₩164,837 | ₩161,291 | ₩161,799 | -0.07% | 76.6만 |
|---|
| 2026.08.19 | ₩164,101 | ₩164,984 | ₩162,013 | ₩162,910 | -0.73% | 82.6만 |
|---|
| 2026.08.18 | ₩165,198 | ₩165,867 | ₩162,977 | ₩163,392 | -1.09% | 108.8만 |
|---|
| 2026.08.17 | ₩164,034 | ₩165,332 | ₩163,044 | ₩163,245 | -0.48% | 87.7만 |
|---|
| 2026.08.14 | ₩165,305 | ₩165,841 | ₩163,954 | ₩165,386 | +0.05% | 63.4만 |
|---|
| 2026.08.13 | ₩168,477 | ₩168,744 | ₩164,877 | ₩165,332 | -1.87% | 54.9만 |
|---|
| 2026.08.12 | ₩165,934 | ₩167,714 | ₩163,325 | ₩167,045 | +0.67% | 114.7만 |
|---|
| 2026.08.11 | ₩167,808 | ₩170,618 | ₩166,082 | ₩167,741 | -0.04% | 126.9만 |
|---|
| 2026.08.10 | ₩166,229 | ₩169,467 | ₩165,934 | ₩168,356 | +1.28% | 137.6만 |
|---|
| 2026.08.07 | ₩165,934 | ₩169,588 | ₩165,305 | ₩167,580 | +0.99% | 95.5만 |
|---|
| 2026.08.06 | ₩167,018 | ₩169,949 | ₩159,725 | ₩167,032 | +0.01% | 208.4만 |
|---|
| 2026.08.05 | ₩148,658 | ₩149,501 | ₩146,169 | ₩148,404 | -0.17% | 130.6만 |
|---|
| 2026.08.04 | ₩148,873 | ₩148,873 | ₩146,290 | ₩147,869 | -0.67% | 109.5만 |
|---|
| 2026.08.03 | ₩150,117 | ₩152,646 | ₩148,859 | ₩150,505 | +0.26% | 113.7만 |
|---|
| 2026.07.31 | ₩147,053 | ₩149,301 | ₩145,915 | ₩148,632 | +1.07% | 50.4만 |
|---|
| 2026.07.30 | ₩150,304 | ₩151,897 | ₩147,427 | ₩148,391 | -1.27% | 51.8만 |
|---|
| 2026.07.29 | ₩155,108 | ₩155,389 | ₩151,950 | ₩152,285 | -1.82% | 75.9만 |
|---|
| 2026.07.28 | ₩154,118 | ₩156,795 | ₩153,904 | ₩155,269 | +0.75% | 86.6만 |
|---|
| 2026.07.27 | ₩151,669 | ₩154,613 | ₩151,067 | ₩152,392 | +0.48% | 41.9만 |
|---|
| 2026.07.24 | ₩153,891 | ₩155,309 | ₩150,278 | ₩151,067 | -1.83% | 81.7만 |
|---|
| 2026.07.23 | ₩147,347 | ₩149,167 | ₩146,517 | ₩148,618 | +0.86% | 42.3만 |
|---|
| 2026.07.22 | ₩150,211 | ₩151,790 | ₩147,508 | ₩148,565 | -1.10% | 71.6만 |
|---|
| 2026.07.21 | ₩149,368 | ₩150,866 | ₩148,685 | ₩150,010 | +0.43% | 106.7만 |
|---|
| 2026.07.20 | ₩150,157 | ₩151,174 | ₩149,006 | ₩150,545 | +0.26% | 79.7만 |
|---|
| 2026.07.17 | ₩150,759 | ₩153,141 | ₩149,046 | ₩150,157 | -0.40% | 118.8만 |
|---|
| 2026.07.16 | ₩147,856 | ₩151,027 | ₩145,581 | ₩150,532 | +1.81% | 89.2만 |
|---|
| 2026.07.15 | ₩144,202 | ₩147,561 | ₩143,319 | ₩147,039 | +1.97% | 81.1만 |
|---|
| 2026.07.14 | ₩143,627 | ₩146,196 | ₩141,954 | ₩145,500 | +1.30% | 134.9만 |
|---|
| 2026.07.13 | ₩148,203 | ₩149,033 | ₩146,838 | ₩147,253 | -0.64% | 93.7만 |
|---|
| 2026.07.10 | ₩149,194 | ₩149,890 | ₩145,380 | ₩147,414 | -1.19% | 107만 |
|---|
| 2026.07.09 | ₩146,049 | ₩148,618 | ₩142,409 | ₩148,565 | +1.72% | 84.4만 |
|---|
| 2026.07.08 | ₩147,200 | ₩147,963 | ₩144,965 | ₩147,534 | +0.23% | 115.5만 |
|---|
| 2026.07.07 | ₩145,848 | ₩148,926 | ₩145,433 | ₩148,163 | +1.59% | 106.1만 |
|---|
| 2026.07.06 | ₩142,463 | ₩144,162 | ₩140,348 | ₩143,172 | +0.50% | 123.6만 |
|---|
| 2026.07.02 | ₩136,842 | ₩142,690 | ₩136,722 | ₩142,463 | +4.11% | 113.4만 |
|---|
| 2026.07.01 | ₩135,584 | ₩137,324 | ₩134,889 | ₩135,678 | +0.07% | 113만 |
|---|
| 2026.06.30 | ₩134,795 | ₩136,267 | ₩134,072 | ₩135,263 | +0.35% | 65.6만 |
|---|
| 2026.06.29 | ₩135,303 | ₩136,294 | ₩132,774 | ₩135,022 | -0.21% | 90.6만 |
|---|
| 2026.06.26 | ₩134,086 | ₩135,892 | ₩132,453 | ₩135,598 | +1.13% | 245.9만 |
|---|
| 2026.06.25 | ₩136,575 | ₩139,532 | ₩132,279 | ₩133,443 | -2.29% | 221.8만 |
|---|
| 2026.06.24 | ₩134,728 | ₩138,876 | ₩133,376 | ₩136,829 | +1.56% | 193.9만 |
|---|
| 2026.06.23 | ₩133,483 | ₩135,799 | ₩132,507 | ₩133,684 | +0.15% | 136.9만 |
|---|
| 2026.06.22 | ₩130,901 | ₩133,189 | ₩130,058 | ₩132,052 | +0.88% | 112.9만 |
|---|
| 2026.06.18 | ₩130,285 | ₩131,904 | ₩129,616 | ₩131,182 | +0.69% | 164.4만 |
|---|
| 2026.06.17 | ₩132,292 | ₩133,082 | ₩129,041 | ₩130,994 | -0.98% | 83.6만 |
|---|
| 2026.06.16 | ₩133,805 | ₩134,674 | ₩133,082 | ₩133,604 | -0.15% | 112.6만 |
|---|
| 2026.06.15 | ₩135,946 | ₩136,441 | ₩131,570 | ₩132,962 | -2.20% | 101.6만 |
|---|
| 2026.06.12 | ₩137,725 | ₩139,586 | ₩134,848 | ₩135,785 | -1.41% | 88.2만 |
|---|
| 2026.06.11 | ₩138,569 | ₩139,746 | ₩136,601 | ₩137,003 | -1.13% | 76.9만 |
|---|
| 2026.06.10 | ₩139,666 | ₩140,857 | ₩135,745 | ₩138,301 | -0.98% | 74.6만 |
|---|
| 2026.06.09 | ₩137,244 | ₩139,987 | ₩136,842 | ₩139,425 | +1.59% | 78.2만 |
|---|
| 2026.06.08 | ₩137,953 | ₩138,983 | ₩135,223 | ₩135,303 | -1.92% | 73.5만 |
|---|
| 2026.06.05 | ₩135,611 | ₩140,214 | ₩135,437 | ₩139,184 | +2.63% | 68.4만 |
|---|
| 2026.06.04 | ₩139,826 | ₩141,245 | ₩133,524 | ₩133,604 | -4.45% | 113.6만 |
|---|
| 2026.06.03 | ₩135,852 | ₩138,515 | ₩135,852 | ₩138,060 | +1.63% | 70만 |
|---|
| 2026.06.02 | ₩137,163 | ₩138,047 | ₩135,598 | ₩135,892 | -0.93% | 73.1만 |
|---|
| 2026.06.01 | ₩140,268 | ₩141,606 | ₩137,190 | ₩137,471 | -1.99% | 87.4만 |
|---|
| 2026.05.29 | ₩140,777 | ₩143,078 | ₩140,696 | ₩141,646 | +0.62% | 85.5만 |
|---|
| 2026.05.28 | ₩139,438 | ₩141,272 | ₩138,167 | ₩140,991 | +1.11% | 68.9만 |
|---|
| 2026.05.27 | ₩141,071 | ₩142,503 | ₩139,438 | ₩139,559 | -1.07% | 58.4만 |
|---|
| 2026.05.26 | ₩139,800 | ₩141,298 | ₩138,649 | ₩140,388 | +0.42% | 57.7만 |
|---|
| 2026.05.22 | ₩140,897 | ₩142,382 | ₩139,987 | ₩140,455 | -0.31% | 66.8만 |
|---|
| 2026.05.21 | ₩139,706 | ₩141,165 | ₩135,357 | ₩139,773 | +0.05% | 58.6만 |
|---|
| 2026.05.20 | ₩140,469 | ₩142,998 | ₩139,157 | ₩141,834 | +0.97% | 64.2만 |
|---|
| 2026.05.19 | ₩142,262 | ₩142,302 | ₩136,347 | ₩140,188 | -1.46% | 69.6만 |
|---|
| 2026.05.18 | ₩142,851 | ₩144,938 | ₩141,352 | ₩141,981 | -0.61% | 113.3만 |
|---|
| 2026.05.15 | ₩144,978 | ₩144,978 | ₩142,275 | ₩142,704 | -1.57% | 70.9만 |
|---|
| 2026.05.14 | ₩144,216 | ₩145,862 | ₩142,931 | ₩143,587 | -0.44% | 92.8만 |
|---|
| 2026.05.13 | ₩143,935 | ₩147,053 | ₩143,466 | ₩143,841 | -0.07% | 75.8만 |
|---|
| 2026.05.12 | ₩141,098 | ₩146,865 | ₩139,545 | ₩144,630 | +2.50% | 106.9만 |
|---|
| 2026.05.11 | ₩142,034 | ₩142,918 | ₩138,863 | ₩140,268 | -1.24% | 57.7만 |
|---|
| 2026.05.08 | ₩144,122 | ₩145,380 | ₩141,673 | ₩141,981 | -1.49% | 96.8만 |
|---|
| 2026.05.07 | ₩140,616 | ₩143,975 | ₩140,576 | ₩143,386 | +1.97% | 132.9만 |
|---|
| 2026.05.06 | ₩141,740 | ₩144,390 | ₩140,509 | ₩140,522 | -0.86% | 104.7만 |
|---|
| 2026.05.05 | ₩142,489 | ₩142,757 | ₩138,368 | ₩140,723 | -1.24% | 107.4만 |
|---|
| 2026.05.04 | ₩142,824 | ₩146,210 | ₩142,422 | ₩142,704 | -0.08% | 121.2만 |
|---|
| 2026.05.01 | ₩135,678 | ₩146,290 | ₩135,665 | ₩143,828 | +6.01% | 173.8만 |
|---|
| 2026.04.30 | ₩136,401 | ₩137,618 | ₩131,516 | ₩133,818 | -1.89% | 215.1만 |
|---|
| 2026.04.29 | ₩135,036 | ₩137,645 | ₩135,022 | ₩137,311 | +1.68% | 138.5만 |
|---|
| 2026.04.28 | ₩136,414 | ₩137,833 | ₩135,036 | ₩136,080 | -0.25% | 91.6만 |
|---|
| 2026.04.27 | ₩135,919 | ₩138,087 | ₩134,848 | ₩135,049 | -0.64% | 63.7만 |
|---|
| 2026.04.24 | ₩135,718 | ₩136,695 | ₩132,386 | ₩136,468 | +0.55% | 102.6만 |
|---|
| 2026.04.23 | ₩137,110 | ₩137,444 | ₩135,236 | ₩136,307 | -0.59% | 67만 |
|---|
| 2026.04.22 | ₩138,341 | ₩140,000 | ₩136,521 | ₩136,722 | -1.17% | 87.4만 |
|---|
| 2026.04.21 | ₩142,623 | ₩143,386 | ₩137,485 | ₩137,525 | -3.57% | 79만 |
|---|
| 2026.04.20 | ₩142,235 | ₩143,319 | ₩142,008 | ₩142,208 | -0.02% | 60.7만 |
|---|
| 2026.04.17 | ₩141,566 | ₩143,841 | ₩141,432 | ₩142,369 | +0.57% | 71.5만 |
|---|
| 2026.04.16 | ₩140,843 | ₩143,011 | ₩140,843 | ₩141,165 | +0.23% | 77.3만 |
|---|
| 2026.04.15 | ₩142,289 | ₩144,149 | ₩139,813 | ₩140,830 | -1.03% | 87.4만 |
|---|
| 2026.04.14 | ₩143,011 | ₩145,353 | ₩142,396 | ₩142,784 | -0.16% | 71.9만 |
|---|
| 2026.04.13 | ₩143,386 | ₩144,617 | ₩142,596 | ₩143,935 | +0.38% | 98.8만 |
|---|
| 2026.04.10 | ₩144,684 | ₩145,166 | ₩142,369 | ₩143,520 | -0.80% | 79.6만 |
|---|
| 2026.04.09 | ₩142,168 | ₩146,330 | ₩142,168 | ₩144,965 | +1.97% | 95.3만 |
|---|
| 2026.04.08 | ₩142,048 | ₩145,808 | ₩142,048 | ₩142,931 | +0.62% | 158.9만 |
|---|
| 2026.04.07 | ₩141,325 | ₩143,640 | ₩140,696 | ₩141,405 | +0.06% | 147.8만 |
|---|
| 2026.04.06 | ₩136,601 | ₩141,405 | ₩135,558 | ₩140,710 | +3.01% | 199.2만 |
|---|
| 2026.04.02 | ₩129,134 | ₩130,647 | ₩127,917 | ₩130,325 | +0.92% | 80.4만 |
|---|
| 2026.04.01 | ₩129,215 | ₩130,914 | ₩128,813 | ₩130,312 | +0.85% | 80.6만 |
|---|
| 2026.03.31 | ₩130,727 | ₩133,376 | ₩127,100 | ₩129,442 | -0.98% | 94.2만 |
|---|
| 2026.03.30 | ₩131,249 | ₩132,052 | ₩129,911 | ₩130,499 | -0.57% | 86.7만 |
|---|
| 2026.03.27 | ₩130,473 | ₩132,547 | ₩129,884 | ₩130,566 | +0.07% | 77.6만 |
|---|
| 2026.03.26 | ₩131,864 | ₩133,671 | ₩130,539 | ₩130,794 | -0.81% | 62.8만 |
|---|
| 2026.03.25 | ₩131,275 | ₩133,002 | ₩130,365 | ₩132,239 | +0.73% | 66.6만 |
|---|
| 2026.03.24 | ₩129,844 | ₩132,092 | ₩129,228 | ₩130,459 | +0.47% | 83.4만 |
|---|
| 2026.03.23 | ₩130,874 | ₩132,252 | ₩129,255 | ₩130,499 | -0.29% | 77.3만 |
|---|
| 2026.03.20 | ₩130,084 | ₩130,874 | ₩128,024 | ₩128,278 | -1.39% | 151.4만 |
|---|
| 2026.03.19 | ₩133,243 | ₩134,621 | ₩129,469 | ₩130,994 | -1.69% | 71.4만 |
|---|
| 2026.03.18 | ₩135,196 | ₩136,187 | ₩132,734 | ₩133,390 | -1.34% | 71.1만 |
|---|
| 2026.03.17 | ₩136,856 | ₩138,582 | ₩133,564 | ₩135,919 | -0.68% | 99.2만 |
|---|
| 2026.03.16 | ₩135,236 | ₩137,993 | ₩134,634 | ₩135,732 | +0.37% | 87만 |
|---|
| 2026.03.13 | ₩136,227 | ₩137,337 | ₩132,266 | ₩134,313 | -1.40% | 88.7만 |
|---|
| 2026.03.12 | ₩133,965 | ₩137,672 | ₩133,430 | ₩134,219 | +0.19% | 99.1만 |
|---|
| 2026.03.11 | ₩142,797 | ₩142,797 | ₩134,045 | ₩134,661 | -5.70% | 113.1만 |
|---|
| 2026.03.10 | ₩144,831 | ₩146,611 | ₩142,503 | ₩143,038 | -1.24% | 123.1만 |
|---|
| 2026.03.09 | ₩142,034 | ₩145,567 | ₩139,800 | ₩145,353 | +2.34% | 110.9만 |
|---|
| 2026.03.06 | ₩143,440 | ₩143,440 | ₩140,362 | ₩143,118 | -0.22% | 108.1만 |
|---|
| 2026.03.05 | ₩143,881 | ₩144,871 | ₩142,543 | ₩144,028 | +0.10% | 66.2만 |
|---|
| 2026.03.04 | ₩144,082 | ₩146,825 | ₩143,533 | ₩145,795 | +1.19% | 83.9만 |
|---|
| 2026.03.03 | ₩142,637 | ₩145,808 | ₩140,522 | ₩144,537 | +1.33% | 108.3만 |
|---|
| 2026.03.02 | ₩143,092 | ₩145,099 | ₩142,944 | ₩144,604 | +1.06% | 57.4만 |
|---|
| 2026.02.27 | ₩142,757 | ₩144,818 | ₩141,660 | ₩144,363 | +1.12% | 85.2만 |
|---|
| 2026.02.26 | ₩141,927 | ₩144,778 | ₩140,910 | ₩143,453 | +1.07% | 99.6만 |
|---|
| 2026.02.25 | ₩140,522 | ₩142,677 | ₩138,823 | ₩142,021 | +1.07% | 92.8만 |
|---|
| 2026.02.24 | ₩142,088 | ₩142,463 | ₩139,090 | ₩140,295 | -1.26% | 97.7만 |
|---|
| 2026.02.23 | ₩141,767 | ₩142,075 | ₩138,876 | ₩142,048 | +0.20% | 99.9만 |
|---|
| 2026.02.20 | ₩144,523 | ₩145,179 | ₩141,753 | ₩142,583 | -1.34% | 78.1만 |
|---|
| 2026.02.19 | ₩145,942 | ₩146,183 | ₩142,851 | ₩143,386 | -1.75% | 88.3만 |
|---|
| 2026.02.18 | ₩146,892 | ₩147,588 | ₩144,590 | ₩145,969 | -0.63% | 86.8만 |
|---|
| 2026.02.17 | ₩148,364 | ₩151,188 | ₩146,317 | ₩146,584 | -1.20% | 162.2만 |
|---|
| 2026.02.13 | ₩150,157 | ₩151,161 | ₩145,982 | ₩147,387 | -1.84% | 139.4만 |
|---|
| 2026.02.12 | ₩151,937 | ₩154,172 | ₩148,498 | ₩149,956 | -1.30% | 218.8만 |
|---|
| 2026.02.11 | ₩144,109 | ₩152,419 | ₩143,881 | ₩151,790 | +5.33% | 274.5만 |
|---|
| 2026.02.10 | ₩142,757 | ₩147,186 | ₩141,713 | ₩145,862 | +2.17% | 186.1만 |
|---|
| 2026.02.09 | ₩141,272 | ₩145,447 | ₩141,111 | ₩142,061 | +0.56% | 220.7만 |
|---|
| 2026.02.06 | ₩153,891 | ₩154,841 | ₩139,626 | ₩141,031 | -8.36% | 288.2만 |
|---|
| 2026.02.05 | ₩129,415 | ₩133,992 | ₩127,689 | ₩133,229 | +2.95% | 286.9만 |
|---|
| 2026.02.04 | ₩125,615 | ₩131,570 | ₩125,334 | ₩128,010 | +1.91% | 223.3만 |
|---|
| 2026.02.03 | ₩125,468 | ₩126,752 | ₩124,143 | ₩126,271 | +0.64% | 137.9만 |
|---|
| 2026.02.02 | ₩126,378 | ₩128,184 | ₩125,133 | ₩125,561 | -0.65% | 117만 |
|---|
| 2026.01.30 | ₩125,976 | ₩127,127 | ₩124,946 | ₩126,498 | +0.41% | 103.7만 |
|---|
| 2026.01.29 | ₩128,211 | ₩128,827 | ₩125,535 | ₩126,565 | -1.28% | 84.8만 |
|---|
| 2026.01.28 | ₩126,538 | ₩128,144 | ₩125,642 | ₩128,064 | +1.21% | 123.1만 |
|---|
| 2026.01.27 | ₩130,660 | ₩131,101 | ₩126,538 | ₩126,752 | -2.99% | 142.1만 |
|---|
| 2026.01.26 | ₩131,704 | ₩132,480 | ₩129,509 | ₩129,991 | -1.30% | 154.8만 |
|---|
| 2026.01.23 | ₩132,025 | ₩132,921 | ₩130,861 | ₩131,677 | -0.26% | 116.7만 |
|---|
| 2026.01.22 | ₩132,747 | ₩134,380 | ₩131,757 | ₩132,975 | +0.17% | 107.5만 |
|---|
| 2026.01.21 | ₩132,881 | ₩134,059 | ₩132,413 | ₩133,028 | +0.11% | 104.7만 |
|---|
| 2026.01.20 | ₩133,684 | ₩135,089 | ₩132,025 | ₩132,252 | -1.07% | 101.4만 |
|---|
| 2026.01.16 | ₩136,441 | ₩136,802 | ₩133,912 | ₩134,487 | -1.43% | 117.7만 |
|---|
| 2026.01.15 | ₩134,795 | ₩138,542 | ₩134,086 | ₩137,565 | +2.05% | 111.9만 |
|---|
| 2026.01.14 | ₩134,099 | ₩134,300 | ₩132,306 | ₩134,112 | +0.01% | 144.9만 |
|---|
| 2026.01.13 | ₩137,163 | ₩137,378 | ₩131,463 | ₩134,219 | -2.15% | 254.8만 |
|---|
| 2026.01.12 | ₩137,739 | ₩138,261 | ₩136,695 | ₩137,511 | -0.17% | 106.1만 |
|---|
| 2026.01.09 | ₩141,017 | ₩141,138 | ₩137,618 | ₩137,739 | -2.32% | 143.8만 |
|---|
| 2026.01.08 | ₩142,744 | ₩143,172 | ₩140,348 | ₩140,496 | -1.57% | 82.5만 |
|---|
| 2026.01.07 | ₩144,804 | ₩144,804 | ₩141,486 | ₩142,342 | -1.70% | 83.6만 |
|---|
| 2026.01.06 | ₩143,921 | ₩145,152 | ₩142,757 | ₩144,216 | +0.20% | 75.5만 |
|---|
| 2026.01.05 | ₩141,914 | ₩144,778 | ₩141,686 | ₩144,149 | +1.57% | 83.8만 |
|---|
| 2026.01.02 | ₩141,499 | ₩142,449 | ₩138,609 | ₩142,342 | +0.60% | 118.9만 |
|---|
| 2025.12.31 | ₩143,627 | ₩144,229 | ₩141,901 | ₩142,034 | -1.11% | 87.3만 |
|---|
| 2025.12.30 | ₩143,881 | ₩145,166 | ₩143,185 | ₩144,082 | +0.14% | 64.1만 |
|---|
| 2025.12.29 | ₩144,390 | ₩145,273 | ₩143,346 | ₩144,470 | +0.06% | 98.3만 |
|---|
| 2025.12.26 | ₩143,600 | ₩144,738 | ₩143,239 | ₩143,881 | +0.20% | 64만 |
|---|
| 2025.12.24 | ₩143,493 | ₩143,801 | ₩142,356 | ₩143,332 | -0.11% | 45.4만 |
|---|
| 2025.12.23 | ₩143,373 | ₩144,109 | ₩141,807 | ₩143,493 | +0.08% | 88.6만 |
|---|
| 2025.12.22 | ₩142,235 | ₩143,761 | ₩141,713 | ₩143,306 | +0.75% | 98.9만 |
|---|
| 2025.12.19 | ₩144,095 | ₩144,858 | ₩142,008 | ₩142,369 | -1.20% | 194.2만 |
|---|
| 2025.12.18 | ₩145,500 | ₩145,915 | ₩142,302 | ₩143,881 | -1.11% | 132.8만 |
|---|
| 2025.12.17 | ₩144,229 | ₩145,915 | ₩143,051 | ₩145,567 | +0.93% | 83.5만 |
|---|
| 2025.12.16 | ₩144,376 | ₩145,179 | ₩142,249 | ₩144,537 | +0.11% | 134.9만 |
|---|
| 2025.12.15 | ₩143,533 | ₩144,751 | ₩142,543 | ₩143,975 | +0.31% | 126.8만 |
|---|
| 2025.12.12 | ₩143,573 | ₩144,564 | ₩142,436 | ₩143,185 | -0.27% | 126.3만 |
|---|
| 2025.12.11 | ₩142,985 | ₩143,359 | ₩141,526 | ₩142,985 | 0.00% | 128.1만 |
|---|
| 2025.12.10 | ₩145,193 | ₩145,982 | ₩141,459 | ₩142,382 | -1.94% | 179.7만 |
|---|
| 2025.12.09 | ₩149,876 | ₩150,518 | ₩144,269 | ₩144,577 | -3.54% | 120.8만 |
|---|
| 2025.12.08 | ₩150,492 | ₩151,495 | ₩149,475 | ₩149,756 | -0.49% | 79.7만 |
|---|
| 2025.12.05 | ₩151,576 | ₩152,553 | ₩150,090 | ₩150,545 | -0.68% | 73.3만 |
|---|
| 2025.12.04 | ₩150,813 | ₩152,700 | ₩149,823 | ₩151,241 | +0.28% | 72.1만 |
|---|
| 2025.12.03 | ₩152,874 | ₩154,065 | ₩150,278 | ₩151,268 | -1.05% | 79.8만 |
|---|
| 2025.12.02 | ₩154,413 | ₩154,413 | ₩151,830 | ₩152,365 | -1.33% | 77.9만 |
|---|
| 2025.12.01 | ₩155,108 | ₩155,978 | ₩153,369 | ₩153,489 | -1.04% | 75.3만 |
|---|
| 2025.11.28 | ₩155,403 | ₩156,326 | ₩154,560 | ₩155,523 | +0.08% | 26.8만 |
|---|
| 2025.11.26 | ₩155,858 | ₩157,236 | ₩155,537 | ₩155,563 | -0.19% | 52만 |
|---|
| 2025.11.25 | ₩152,619 | ₩156,273 | ₩151,950 | ₩155,483 | +1.88% | 56.2만 |
|---|
| 2025.11.24 | ₩153,730 | ₩154,506 | ₩150,545 | ₩151,388 | -1.52% | 71.4만 |
|---|
| 2025.11.21 | ₩152,285 | ₩155,042 | ₩151,536 | ₩153,021 | +0.48% | 71.9만 |
|---|
| 2025.11.20 | ₩150,345 | ₩151,723 | ₩149,662 | ₩150,933 | +0.39% | 69.4만 |
|---|
| 2025.11.19 | ₩151,201 | ₩151,201 | ₩148,123 | ₩149,769 | -0.95% | 61.5만 |
|---|
| 2025.11.18 | ₩149,729 | ₩151,402 | ₩149,729 | ₩150,773 | +0.70% | 60.2만 |
|---|
| 2025.11.17 | ₩151,576 | ₩153,128 | ₩149,354 | ₩149,876 | -1.12% | 74.3만 |
|---|
| 2025.11.14 | ₩153,181 | ₩155,376 | ₩151,763 | ₩151,830 | -0.88% | 59.9만 |
|---|
| 2025.11.13 | ₩153,462 | ₩154,386 | ₩152,392 | ₩152,927 | -0.35% | 51.7만 |
|---|
| 2025.11.12 | ₩154,640 | ₩156,848 | ₩153,583 | ₩153,623 | -0.66% | 67.1만 |
|---|
| 2025.11.11 | ₩154,747 | ₩155,644 | ₩152,941 | ₩154,694 | -0.03% | 72.1만 |
|---|
| 2025.11.10 | ₩152,031 | ₩154,640 | ₩149,167 | ₩154,172 | +1.41% | 85.5만 |
|---|
| 2025.11.07 | ₩154,091 | ₩155,510 | ₩152,874 | ₩154,252 | +0.10% | 63.1만 |
|---|
| 2025.11.06 | ₩154,212 | ₩154,921 | ₩152,553 | ₩153,984 | -0.15% | 59.1만 |
|---|
| 2025.11.05 | ₩156,045 | ₩159,605 | ₩152,566 | ₩154,292 | -1.12% | 111.6만 |
|---|
| 2025.11.04 | ₩155,898 | ₩157,223 | ₩154,480 | ₩156,754 | +0.55% | 131.8만 |
|---|
| 2025.11.03 | ₩150,893 | ₩155,630 | ₩149,716 | ₩155,323 | +2.94% | 133.1만 |
|---|
| 2025.10.31 | ₩156,781 | ₩156,781 | ₩150,800 | ₩152,352 | -2.83% | 205.2만 |
|---|
| 2025.10.30 | ₩151,455 | ₩164,489 | ₩143,881 | ₩156,313 | +3.21% | 331.9만 |
|---|
| 2025.10.29 | ₩168,330 | ₩170,805 | ₩167,540 | ₩168,116 | -0.13% | 107.4만 |
|---|
| 2025.10.28 | ₩170,484 | ₩170,484 | ₩167,393 | ₩168,985 | -0.88% | 65.2만 |
|---|
| 2025.10.27 | ₩169,440 | ₩170,631 | ₩168,731 | ₩170,190 | +0.44% | 58.7만 |
|---|
| 2025.10.24 | ₩170,631 | ₩171,274 | ₩167,406 | ₩168,785 | -1.08% | 55.8만 |
|---|
| 2025.10.23 | ₩169,186 | ₩170,364 | ₩168,035 | ₩169,173 | -0.01% | 59.3만 |
|---|
| 2025.10.22 | ₩167,848 | ₩169,240 | ₩167,099 | ₩168,985 | +0.68% | 65.9만 |
|---|
| 2025.10.21 | ₩167,768 | ₩167,768 | ₩165,988 | ₩167,139 | -0.37% | 60.8만 |
|---|
| 2025.10.20 | ₩167,273 | ₩168,116 | ₩166,389 | ₩167,540 | +0.16% | 40.2만 |
|---|
| 2025.10.17 | ₩165,198 | ₩166,898 | ₩165,185 | ₩166,670 | +0.89% | 59.2만 |
|---|
| 2025.10.16 | ₩165,533 | ₩165,801 | ₩163,405 | ₩164,596 | -0.57% | 59.7만 |
|---|
| 2025.10.15 | ₩164,864 | ₩166,189 | ₩164,208 | ₩165,466 | +0.37% | 54.8만 |
|---|
| 2025.10.14 | ₩161,906 | ₩164,676 | ₩155,657 | ₩164,502 | +1.60% | 68.3만 |
|---|
| 2025.10.13 | ₩163,887 | ₩164,275 | ₩162,214 | ₩162,335 | -0.95% | 46.2만 |
|---|
| 2025.10.10 | ₩165,051 | ₩165,760 | ₩163,231 | ₩163,459 | -0.96% | 71.4만 |
|---|