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 | ₩163,490 | ₩166,192 | ₩162,447 | ₩164,988 | +0.92% | 60.4만 |
| 2026.10.08 | ₩163,677 | ₩165,336 | ₩163,129 | ₩163,932 | +0.16% | 89.6만 |
| 2026.10.07 | ₩167,035 | ₩167,958 | ₩163,196 | ₩163,851 | -1.91% | 87.5만 |
| 2026.10.06 | ₩163,116 | ₩167,102 | ₩161,845 | ₩166,808 | +2.26% | 129.6만 |
| 2026.10.05 | ₩160,146 | ₩164,092 | ₩159,156 | ₩161,831 | +1.05% | 106.2만 |
| 2026.10.02 | ₩159,490 | ₩161,724 | ₩158,380 | ₩160,266 | +0.49% | 111.5만 |
| 2026.10.01 | ₩162,045 | ₩164,453 | ₩159,209 | ₩159,276 | -1.71% | 99.6만 |
| 2026.09.30 | ₩165,176 | ₩165,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,527 |
| -1.60% |
| 89.8만 |
| 2026.09.29 | ₩164,788 | ₩166,139 | ₩162,634 | ₩165,296 | +0.31% | 87.4만 |
|---|
| 2026.09.28 | ₩165,069 | ₩167,597 | ₩164,721 | ₩165,911 | +0.51% | 99.1만 |
|---|
| 2026.09.25 | ₩162,955 | ₩166,567 | ₩162,835 | ₩165,176 | +1.36% | 122.3만 |
|---|
| 2026.09.24 | ₩164,360 | ₩166,607 | ₩162,366 | ₩163,223 | -0.69% | 85만 |
|---|
| 2026.09.23 | ₩164,186 | ₩167,008 | ₩163,089 | ₩163,490 | -0.42% | 95.4만 |
|---|
| 2026.09.22 | ₩163,289 | ₩167,330 | ₩159,838 | ₩164,226 | +0.57% | 113.8만 |
|---|
| 2026.09.21 | ₩162,861 | ₩165,443 | ₩160,627 | ₩162,621 | -0.15% | 80.2만 |
|---|
| 2026.09.18 | ₩164,922 | ₩165,136 | ₩161,764 | ₩162,875 | -1.24% | 144만 |
|---|
| 2026.09.17 | ₩165,992 | ₩166,406 | ₩164,199 | ₩164,734 | -0.76% | 75.2만 |
|---|
| 2026.09.16 | ₩163,062 | ₩166,928 | ₩162,420 | ₩165,764 | +1.66% | 87.9만 |
|---|
| 2026.09.15 | ₩163,062 | ₩164,520 | ₩160,132 | ₩163,209 | +0.09% | 79.2만 |
|---|
| 2026.09.14 | ₩164,614 | ₩165,831 | ₩163,851 | ₩163,918 | -0.42% | 74.8만 |
|---|
| 2026.09.11 | ₩163,236 | ₩164,012 | ₩161,457 | ₩162,821 | -0.25% | 64.9만 |
|---|
| 2026.09.10 | ₩163,865 | ₩166,219 | ₩161,095 | ₩161,925 | -1.18% | 71.1만 |
|---|
| 2026.09.09 | ₩160,534 | ₩162,714 | ₩159,196 | ₩162,567 | +1.27% | 62.1만 |
|---|
| 2026.09.08 | ₩161,443 | ₩163,249 | ₩160,547 | ₩161,162 | -0.17% | 80.5만 |
|---|
| 2026.09.04 | ₩162,580 | ₩164,039 | ₩162,580 | ₩162,928 | +0.21% | 51.8만 |
|---|
| 2026.09.03 | ₩163,196 | ₩164,748 | ₩161,952 | ₩163,998 | +0.49% | 76만 |
|---|
| 2026.09.02 | ₩163,035 | ₩164,266 | ₩161,376 | ₩162,112 | -0.57% | 65.1만 |
|---|
| 2026.09.01 | ₩162,326 | ₩163,998 | ₩160,708 | ₩163,276 | +0.59% | 103.5만 |
|---|
| 2026.08.31 | ₩161,122 | ₩163,396 | ₩159,330 | ₩160,815 | -0.19% | 72.1만 |
|---|
| 2026.08.28 | ₩161,109 | ₩162,754 | ₩159,182 | ₩161,671 | +0.35% | 88.8만 |
|---|
| 2026.08.27 | ₩160,614 | ₩161,724 | ₩158,888 | ₩159,958 | -0.41% | 85.8만 |
|---|
| 2026.08.26 | ₩160,788 | ₩163,249 | ₩159,276 | ₩161,577 | +0.49% | 167.9만 |
|---|
| 2026.08.25 | ₩161,390 | ₩162,032 | ₩159,624 | ₩160,721 | -0.41% | 52.4만 |
|---|
| 2026.08.24 | ₩161,483 | ₩163,637 | ₩160,908 | ₩161,764 | +0.17% | 69만 |
|---|
| 2026.08.21 | ₩161,778 | ₩163,637 | ₩160,667 | ₩160,948 | -0.51% | 69.1만 |
|---|
| 2026.08.20 | ₩161,858 | ₩164,788 | ₩161,243 | ₩161,751 | -0.07% | 76.6만 |
|---|
| 2026.08.19 | ₩164,052 | ₩164,935 | ₩161,965 | ₩162,861 | -0.73% | 82.6만 |
|---|
| 2026.08.18 | ₩165,149 | ₩165,818 | ₩162,928 | ₩163,343 | -1.09% | 108.8만 |
|---|
| 2026.08.17 | ₩163,985 | ₩165,283 | ₩162,995 | ₩163,196 | -0.48% | 87.7만 |
|---|
| 2026.08.14 | ₩165,256 | ₩165,791 | ₩163,905 | ₩165,336 | +0.05% | 63.4만 |
|---|
| 2026.08.13 | ₩168,427 | ₩168,694 | ₩164,828 | ₩165,283 | -1.87% | 54.9만 |
|---|
| 2026.08.12 | ₩165,885 | ₩167,664 | ₩163,276 | ₩166,995 | +0.67% | 114.7만 |
|---|
| 2026.08.11 | ₩167,758 | ₩170,567 | ₩166,032 | ₩167,691 | -0.04% | 126.9만 |
|---|
| 2026.08.10 | ₩166,179 | ₩169,416 | ₩165,885 | ₩168,306 | +1.28% | 137.6만 |
|---|
| 2026.08.07 | ₩165,885 | ₩169,537 | ₩165,256 | ₩167,530 | +0.99% | 95.5만 |
|---|
| 2026.08.06 | ₩166,968 | ₩169,898 | ₩159,677 | ₩166,982 | +0.01% | 208.4만 |
|---|
| 2026.08.05 | ₩148,614 | ₩149,457 | ₩146,126 | ₩148,360 | -0.17% | 130.6만 |
|---|
| 2026.08.04 | ₩148,828 | ₩148,828 | ₩146,246 | ₩147,825 | -0.67% | 109.5만 |
|---|
| 2026.08.03 | ₩150,072 | ₩152,601 | ₩148,815 | ₩150,460 | +0.26% | 113.7만 |
|---|
| 2026.07.31 | ₩147,009 | ₩149,256 | ₩145,872 | ₩148,587 | +1.07% | 50.4만 |
|---|
| 2026.07.30 | ₩150,259 | ₩151,851 | ₩147,383 | ₩148,346 | -1.27% | 51.8만 |
|---|
| 2026.07.29 | ₩155,062 | ₩155,343 | ₩151,905 | ₩152,239 | -1.82% | 75.9만 |
|---|
| 2026.07.28 | ₩154,072 | ₩156,748 | ₩153,858 | ₩155,223 | +0.75% | 86.6만 |
|---|
| 2026.07.27 | ₩151,624 | ₩154,567 | ₩151,022 | ₩152,346 | +0.48% | 41.9만 |
|---|
| 2026.07.24 | ₩153,845 | ₩155,263 | ₩150,233 | ₩151,022 | -1.83% | 81.7만 |
|---|
| 2026.07.23 | ₩147,303 | ₩149,122 | ₩146,474 | ₩148,574 | +0.86% | 42.3만 |
|---|
| 2026.07.22 | ₩150,166 | ₩151,744 | ₩147,463 | ₩148,520 | -1.10% | 71.6만 |
|---|
| 2026.07.21 | ₩149,323 | ₩150,821 | ₩148,641 | ₩149,965 | +0.43% | 106.7만 |
|---|
| 2026.07.20 | ₩150,112 | ₩151,129 | ₩148,962 | ₩150,500 | +0.26% | 79.7만 |
|---|
| 2026.07.17 | ₩150,714 | ₩153,096 | ₩149,002 | ₩150,112 | -0.40% | 118.8만 |
|---|
| 2026.07.16 | ₩147,811 | ₩150,982 | ₩145,537 | ₩150,487 | +1.81% | 89.2만 |
|---|
| 2026.07.15 | ₩144,159 | ₩147,517 | ₩143,276 | ₩146,995 | +1.97% | 81.1만 |
|---|
| 2026.07.14 | ₩143,584 | ₩146,152 | ₩141,912 | ₩145,457 | +1.30% | 134.9만 |
|---|
| 2026.07.13 | ₩148,159 | ₩148,989 | ₩146,795 | ₩147,209 | -0.64% | 93.7만 |
|---|
| 2026.07.10 | ₩149,149 | ₩149,845 | ₩145,336 | ₩147,370 | -1.19% | 107만 |
|---|
| 2026.07.09 | ₩146,005 | ₩148,574 | ₩142,367 | ₩148,520 | +1.72% | 84.4만 |
|---|
| 2026.07.08 | ₩147,156 | ₩147,918 | ₩144,922 | ₩147,490 | +0.23% | 115.5만 |
|---|
| 2026.07.07 | ₩145,805 | ₩148,882 | ₩145,390 | ₩148,119 | +1.59% | 106.1만 |
|---|
| 2026.07.06 | ₩142,420 | ₩144,119 | ₩140,306 | ₩143,129 | +0.50% | 123.6만 |
|---|
| 2026.07.02 | ₩136,801 | ₩142,647 | ₩136,681 | ₩142,420 | +4.11% | 113.4만 |
|---|
| 2026.07.01 | ₩135,544 | ₩137,283 | ₩134,848 | ₩135,638 | +0.07% | 113만 |
|---|
| 2026.06.30 | ₩134,755 | ₩136,226 | ₩134,032 | ₩135,223 | +0.35% | 65.6만 |
|---|
| 2026.06.29 | ₩135,263 | ₩136,253 | ₩132,735 | ₩134,982 | -0.21% | 90.6만 |
|---|
| 2026.06.26 | ₩134,046 | ₩135,852 | ₩132,413 | ₩135,557 | +1.13% | 245.9만 |
|---|
| 2026.06.25 | ₩136,534 | ₩139,490 | ₩132,240 | ₩133,403 | -2.29% | 221.8만 |
|---|
| 2026.06.24 | ₩134,688 | ₩138,835 | ₩133,337 | ₩136,788 | +1.56% | 193.9만 |
|---|
| 2026.06.23 | ₩133,444 | ₩135,758 | ₩132,467 | ₩133,644 | +0.15% | 136.9만 |
|---|
| 2026.06.22 | ₩130,862 | ₩133,149 | ₩130,019 | ₩132,012 | +0.88% | 112.9만 |
|---|
| 2026.06.18 | ₩130,246 | ₩131,865 | ₩129,577 | ₩131,143 | +0.69% | 164.4만 |
|---|
| 2026.06.17 | ₩132,253 | ₩133,042 | ₩129,002 | ₩130,955 | -0.98% | 83.6만 |
|---|
| 2026.06.16 | ₩133,765 | ₩134,634 | ₩133,042 | ₩133,564 | -0.15% | 112.6만 |
|---|
| 2026.06.15 | ₩135,905 | ₩136,400 | ₩131,531 | ₩132,922 | -2.20% | 101.6만 |
|---|
| 2026.06.12 | ₩137,684 | ₩139,544 | ₩134,808 | ₩135,745 | -1.41% | 88.2만 |
|---|
| 2026.06.11 | ₩138,527 | ₩139,704 | ₩136,561 | ₩136,962 | -1.13% | 76.9만 |
|---|
| 2026.06.10 | ₩139,624 | ₩140,815 | ₩135,704 | ₩138,260 | -0.98% | 74.6만 |
|---|
| 2026.06.09 | ₩137,203 | ₩139,945 | ₩136,801 | ₩139,383 | +1.59% | 78.2만 |
|---|
| 2026.06.08 | ₩137,912 | ₩138,942 | ₩135,183 | ₩135,263 | -1.92% | 73.5만 |
|---|
| 2026.06.05 | ₩135,571 | ₩140,173 | ₩135,397 | ₩139,143 | +2.63% | 68.4만 |
|---|
| 2026.06.04 | ₩139,785 | ₩141,203 | ₩133,484 | ₩133,564 | -4.45% | 113.6만 |
|---|
| 2026.06.03 | ₩135,811 | ₩138,474 | ₩135,811 | ₩138,019 | +1.63% | 70만 |
|---|
| 2026.06.02 | ₩137,122 | ₩138,005 | ₩135,557 | ₩135,852 | -0.93% | 73.1만 |
|---|
| 2026.06.01 | ₩140,226 | ₩141,564 | ₩137,149 | ₩137,430 | -1.99% | 87.4만 |
|---|
| 2026.05.29 | ₩140,734 | ₩143,035 | ₩140,654 | ₩141,604 | +0.62% | 85.5만 |
|---|
| 2026.05.28 | ₩139,397 | ₩141,229 | ₩138,126 | ₩140,949 | +1.11% | 68.9만 |
|---|
| 2026.05.27 | ₩141,029 | ₩142,460 | ₩139,397 | ₩139,517 | -1.07% | 58.4만 |
|---|
| 2026.05.26 | ₩139,758 | ₩141,256 | ₩138,607 | ₩140,347 | +0.42% | 57.7만 |
|---|
| 2026.05.22 | ₩140,855 | ₩142,340 | ₩139,945 | ₩140,413 | -0.31% | 66.8만 |
|---|
| 2026.05.21 | ₩139,664 | ₩141,122 | ₩135,316 | ₩139,731 | +0.05% | 58.6만 |
|---|
| 2026.05.20 | ₩140,427 | ₩142,955 | ₩139,116 | ₩141,791 | +0.97% | 64.2만 |
|---|
| 2026.05.19 | ₩142,219 | ₩142,260 | ₩136,306 | ₩140,146 | -1.46% | 69.6만 |
|---|
| 2026.05.18 | ₩142,808 | ₩144,895 | ₩141,310 | ₩141,938 | -0.61% | 113.3만 |
|---|
| 2026.05.15 | ₩144,935 | ₩144,935 | ₩142,233 | ₩142,661 | -1.57% | 70.9만 |
|---|
| 2026.05.14 | ₩144,173 | ₩145,818 | ₩142,888 | ₩143,544 | -0.44% | 92.8만 |
|---|
| 2026.05.13 | ₩143,892 | ₩147,009 | ₩143,423 | ₩143,798 | -0.07% | 75.8만 |
|---|
| 2026.05.12 | ₩141,056 | ₩146,821 | ₩139,504 | ₩144,587 | +2.50% | 106.9만 |
|---|
| 2026.05.11 | ₩141,992 | ₩142,875 | ₩138,821 | ₩140,226 | -1.24% | 57.7만 |
|---|
| 2026.05.08 | ₩144,079 | ₩145,336 | ₩141,631 | ₩141,938 | -1.49% | 96.8만 |
|---|
| 2026.05.07 | ₩140,574 | ₩143,932 | ₩140,534 | ₩143,343 | +1.97% | 132.9만 |
|---|
| 2026.05.06 | ₩141,698 | ₩144,346 | ₩140,467 | ₩140,480 | -0.86% | 104.7만 |
|---|
| 2026.05.05 | ₩142,447 | ₩142,714 | ₩138,326 | ₩140,681 | -1.24% | 107.4만 |
|---|
| 2026.05.04 | ₩142,781 | ₩146,166 | ₩142,380 | ₩142,661 | -0.08% | 121.2만 |
|---|
| 2026.05.01 | ₩135,638 | ₩146,246 | ₩135,624 | ₩143,785 | +6.01% | 173.8만 |
|---|
| 2026.04.30 | ₩136,360 | ₩137,577 | ₩131,477 | ₩133,778 | -1.89% | 215.1만 |
|---|
| 2026.04.29 | ₩134,995 | ₩137,604 | ₩134,982 | ₩137,270 | +1.68% | 138.5만 |
|---|
| 2026.04.28 | ₩136,373 | ₩137,791 | ₩134,995 | ₩136,039 | -0.25% | 91.6만 |
|---|
| 2026.04.27 | ₩135,878 | ₩138,046 | ₩134,808 | ₩135,009 | -0.64% | 63.7만 |
|---|
| 2026.04.24 | ₩135,678 | ₩136,654 | ₩132,347 | ₩136,427 | +0.55% | 102.6만 |
|---|
| 2026.04.23 | ₩137,069 | ₩137,403 | ₩135,196 | ₩136,266 | -0.59% | 67만 |
|---|
| 2026.04.22 | ₩138,300 | ₩139,959 | ₩136,480 | ₩136,681 | -1.17% | 87.4만 |
|---|
| 2026.04.21 | ₩142,581 | ₩143,343 | ₩137,444 | ₩137,484 | -3.57% | 79만 |
|---|
| 2026.04.20 | ₩142,193 | ₩143,276 | ₩141,965 | ₩142,166 | -0.02% | 60.7만 |
|---|
| 2026.04.17 | ₩141,524 | ₩143,798 | ₩141,390 | ₩142,326 | +0.57% | 71.5만 |
|---|
| 2026.04.16 | ₩140,801 | ₩142,969 | ₩140,801 | ₩141,122 | +0.23% | 77.3만 |
|---|
| 2026.04.15 | ₩142,246 | ₩144,106 | ₩139,771 | ₩140,788 | -1.03% | 87.4만 |
|---|
| 2026.04.14 | ₩142,969 | ₩145,310 | ₩142,353 | ₩142,741 | -0.16% | 71.9만 |
|---|
| 2026.04.13 | ₩143,343 | ₩144,574 | ₩142,554 | ₩143,892 | +0.38% | 98.8만 |
|---|
| 2026.04.10 | ₩144,641 | ₩145,122 | ₩142,326 | ₩143,477 | -0.80% | 79.6만 |
|---|
| 2026.04.09 | ₩142,126 | ₩146,286 | ₩142,126 | ₩144,922 | +1.97% | 95.3만 |
|---|
| 2026.04.08 | ₩142,005 | ₩145,765 | ₩142,005 | ₩142,888 | +0.62% | 158.9만 |
|---|
| 2026.04.07 | ₩141,283 | ₩143,597 | ₩140,654 | ₩141,363 | +0.06% | 147.8만 |
|---|
| 2026.04.06 | ₩136,561 | ₩141,363 | ₩135,517 | ₩140,668 | +3.01% | 199.2만 |
|---|
| 2026.04.02 | ₩129,096 | ₩130,607 | ₩127,878 | ₩130,286 | +0.92% | 80.4만 |
|---|
| 2026.04.01 | ₩129,176 | ₩130,875 | ₩128,775 | ₩130,273 | +0.85% | 80.6만 |
|---|
| 2026.03.31 | ₩130,688 | ₩133,337 | ₩127,062 | ₩129,403 | -0.98% | 94.2만 |
|---|
| 2026.03.30 | ₩131,209 | ₩132,012 | ₩129,872 | ₩130,460 | -0.57% | 86.7만 |
|---|
| 2026.03.27 | ₩130,434 | ₩132,507 | ₩129,845 | ₩130,527 | +0.07% | 77.6만 |
|---|
| 2026.03.26 | ₩131,825 | ₩133,631 | ₩130,500 | ₩130,755 | -0.81% | 62.8만 |
|---|
| 2026.03.25 | ₩131,236 | ₩132,962 | ₩130,327 | ₩132,199 | +0.73% | 66.6만 |
|---|
| 2026.03.24 | ₩129,805 | ₩132,052 | ₩129,189 | ₩130,420 | +0.47% | 83.4만 |
|---|
| 2026.03.23 | ₩130,835 | ₩132,213 | ₩129,216 | ₩130,460 | -0.29% | 77.3만 |
|---|
| 2026.03.20 | ₩130,046 | ₩130,835 | ₩127,985 | ₩128,240 | -1.39% | 151.4만 |
|---|
| 2026.03.19 | ₩133,203 | ₩134,581 | ₩129,430 | ₩130,955 | -1.69% | 71.4만 |
|---|
| 2026.03.18 | ₩135,156 | ₩136,146 | ₩132,694 | ₩133,350 | -1.34% | 71.1만 |
|---|
| 2026.03.17 | ₩136,815 | ₩138,540 | ₩133,524 | ₩135,878 | -0.68% | 99.2만 |
|---|
| 2026.03.16 | ₩135,196 | ₩137,952 | ₩134,594 | ₩135,691 | +0.37% | 87만 |
|---|
| 2026.03.13 | ₩136,186 | ₩137,296 | ₩132,226 | ₩134,273 | -1.40% | 88.7만 |
|---|
| 2026.03.12 | ₩133,925 | ₩137,631 | ₩133,390 | ₩134,179 | +0.19% | 99.1만 |
|---|
| 2026.03.11 | ₩142,755 | ₩142,755 | ₩134,005 | ₩134,621 | -5.70% | 113.1만 |
|---|
| 2026.03.10 | ₩144,788 | ₩146,567 | ₩142,460 | ₩142,995 | -1.24% | 123.1만 |
|---|
| 2026.03.09 | ₩141,992 | ₩145,524 | ₩139,758 | ₩145,310 | +2.34% | 110.9만 |
|---|
| 2026.03.06 | ₩143,397 | ₩143,397 | ₩140,320 | ₩143,076 | -0.22% | 108.1만 |
|---|
| 2026.03.05 | ₩143,838 | ₩144,828 | ₩142,500 | ₩143,985 | +0.10% | 66.2만 |
|---|
| 2026.03.04 | ₩144,039 | ₩146,781 | ₩143,490 | ₩145,751 | +1.19% | 83.9만 |
|---|
| 2026.03.03 | ₩142,594 | ₩145,765 | ₩140,480 | ₩144,494 | +1.33% | 108.3만 |
|---|
| 2026.03.02 | ₩143,049 | ₩145,055 | ₩142,902 | ₩144,561 | +1.06% | 57.4만 |
|---|
| 2026.02.27 | ₩142,714 | ₩144,775 | ₩141,617 | ₩144,320 | +1.12% | 85.2만 |
|---|
| 2026.02.26 | ₩141,885 | ₩144,734 | ₩140,868 | ₩143,410 | +1.07% | 99.6만 |
|---|
| 2026.02.25 | ₩140,480 | ₩142,634 | ₩138,781 | ₩141,979 | +1.07% | 92.8만 |
|---|
| 2026.02.24 | ₩142,045 | ₩142,420 | ₩139,049 | ₩140,253 | -1.26% | 97.7만 |
|---|
| 2026.02.23 | ₩141,724 | ₩142,032 | ₩138,835 | ₩142,005 | +0.20% | 99.9만 |
|---|
| 2026.02.20 | ₩144,480 | ₩145,136 | ₩141,711 | ₩142,540 | -1.34% | 78.1만 |
|---|
| 2026.02.19 | ₩145,898 | ₩146,139 | ₩142,808 | ₩143,343 | -1.75% | 88.3만 |
|---|
| 2026.02.18 | ₩146,848 | ₩147,544 | ₩144,547 | ₩145,925 | -0.63% | 86.8만 |
|---|
| 2026.02.17 | ₩148,320 | ₩151,142 | ₩146,273 | ₩146,540 | -1.20% | 162.2만 |
|---|
| 2026.02.13 | ₩150,112 | ₩151,116 | ₩145,938 | ₩147,343 | -1.84% | 139.4만 |
|---|
| 2026.02.12 | ₩151,892 | ₩154,126 | ₩148,453 | ₩149,912 | -1.30% | 218.8만 |
|---|
| 2026.02.11 | ₩144,066 | ₩152,373 | ₩143,838 | ₩151,744 | +5.33% | 274.5만 |
|---|
| 2026.02.10 | ₩142,714 | ₩147,142 | ₩141,671 | ₩145,818 | +2.17% | 186.1만 |
|---|
| 2026.02.09 | ₩141,229 | ₩145,403 | ₩141,069 | ₩142,019 | +0.56% | 220.7만 |
|---|
| 2026.02.06 | ₩153,845 | ₩154,795 | ₩139,584 | ₩140,989 | -8.36% | 288.2만 |
|---|
| 2026.02.05 | ₩129,377 | ₩133,952 | ₩127,651 | ₩133,189 | +2.95% | 286.9만 |
|---|
| 2026.02.04 | ₩125,577 | ₩131,531 | ₩125,296 | ₩127,972 | +1.91% | 223.3만 |
|---|
| 2026.02.03 | ₩125,430 | ₩126,715 | ₩124,106 | ₩126,233 | +0.64% | 137.9만 |
|---|
| 2026.02.02 | ₩126,340 | ₩128,146 | ₩125,096 | ₩125,524 | -0.65% | 117만 |
|---|
| 2026.01.30 | ₩125,939 | ₩127,089 | ₩124,909 | ₩126,460 | +0.41% | 103.7만 |
|---|
| 2026.01.29 | ₩128,173 | ₩128,788 | ₩125,497 | ₩126,527 | -1.28% | 84.8만 |
|---|
| 2026.01.28 | ₩126,500 | ₩128,106 | ₩125,604 | ₩128,026 | +1.21% | 123.1만 |
|---|
| 2026.01.27 | ₩130,621 | ₩131,062 | ₩126,500 | ₩126,715 | -2.99% | 142.1만 |
|---|
| 2026.01.26 | ₩131,664 | ₩132,440 | ₩129,470 | ₩129,952 | -1.30% | 154.8만 |
|---|
| 2026.01.23 | ₩131,985 | ₩132,882 | ₩130,822 | ₩131,638 | -0.26% | 116.7만 |
|---|
| 2026.01.22 | ₩132,708 | ₩134,340 | ₩131,718 | ₩132,935 | +0.17% | 107.5만 |
|---|
| 2026.01.21 | ₩132,842 | ₩134,019 | ₩132,373 | ₩132,989 | +0.11% | 104.7만 |
|---|
| 2026.01.20 | ₩133,644 | ₩135,049 | ₩131,985 | ₩132,213 | -1.07% | 101.4만 |
|---|
| 2026.01.16 | ₩136,400 | ₩136,761 | ₩133,872 | ₩134,447 | -1.43% | 117.7만 |
|---|
| 2026.01.15 | ₩134,755 | ₩138,500 | ₩134,046 | ₩137,524 | +2.05% | 111.9만 |
|---|
| 2026.01.14 | ₩134,059 | ₩134,260 | ₩132,266 | ₩134,072 | +0.01% | 144.9만 |
|---|
| 2026.01.13 | ₩137,122 | ₩137,336 | ₩131,424 | ₩134,179 | -2.15% | 254.8만 |
|---|
| 2026.01.12 | ₩137,698 | ₩138,219 | ₩136,654 | ₩137,470 | -0.17% | 106.1만 |
|---|
| 2026.01.09 | ₩140,975 | ₩141,096 | ₩137,577 | ₩137,698 | -2.32% | 143.8만 |
|---|
| 2026.01.08 | ₩142,701 | ₩143,129 | ₩140,306 | ₩140,454 | -1.57% | 82.5만 |
|---|
| 2026.01.07 | ₩144,761 | ₩144,761 | ₩141,443 | ₩142,300 | -1.70% | 83.6만 |
|---|
| 2026.01.06 | ₩143,878 | ₩145,109 | ₩142,714 | ₩144,173 | +0.20% | 75.5만 |
|---|
| 2026.01.05 | ₩141,872 | ₩144,734 | ₩141,644 | ₩144,106 | +1.57% | 83.8만 |
|---|
| 2026.01.02 | ₩141,457 | ₩142,407 | ₩138,567 | ₩142,300 | +0.60% | 118.9만 |
|---|
| 2025.12.31 | ₩143,584 | ₩144,186 | ₩141,858 | ₩141,992 | -1.11% | 87.3만 |
|---|
| 2025.12.30 | ₩143,838 | ₩145,122 | ₩143,142 | ₩144,039 | +0.14% | 64.1만 |
|---|
| 2025.12.29 | ₩144,346 | ₩145,229 | ₩143,303 | ₩144,427 | +0.06% | 98.3만 |
|---|
| 2025.12.26 | ₩143,557 | ₩144,694 | ₩143,196 | ₩143,838 | +0.20% | 64만 |
|---|
| 2025.12.24 | ₩143,450 | ₩143,758 | ₩142,313 | ₩143,290 | -0.11% | 45.4만 |
|---|
| 2025.12.23 | ₩143,330 | ₩144,066 | ₩141,765 | ₩143,450 | +0.08% | 88.6만 |
|---|
| 2025.12.22 | ₩142,193 | ₩143,718 | ₩141,671 | ₩143,263 | +0.75% | 98.9만 |
|---|
| 2025.12.19 | ₩144,052 | ₩144,815 | ₩141,965 | ₩142,326 | -1.20% | 194.2만 |
|---|
| 2025.12.18 | ₩145,457 | ₩145,872 | ₩142,260 | ₩143,838 | -1.11% | 132.8만 |
|---|
| 2025.12.17 | ₩144,186 | ₩145,872 | ₩143,009 | ₩145,524 | +0.93% | 83.5만 |
|---|
| 2025.12.16 | ₩144,333 | ₩145,136 | ₩142,206 | ₩144,494 | +0.11% | 134.9만 |
|---|
| 2025.12.15 | ₩143,490 | ₩144,708 | ₩142,500 | ₩143,932 | +0.31% | 126.8만 |
|---|
| 2025.12.12 | ₩143,530 | ₩144,520 | ₩142,393 | ₩143,142 | -0.27% | 126.3만 |
|---|
| 2025.12.11 | ₩142,942 | ₩143,316 | ₩141,484 | ₩142,942 | 0.00% | 128.1만 |
|---|
| 2025.12.10 | ₩145,149 | ₩145,938 | ₩141,417 | ₩142,340 | -1.94% | 179.7만 |
|---|
| 2025.12.09 | ₩149,831 | ₩150,473 | ₩144,226 | ₩144,534 | -3.54% | 120.8만 |
|---|
| 2025.12.08 | ₩150,447 | ₩151,450 | ₩149,430 | ₩149,711 | -0.49% | 79.7만 |
|---|
| 2025.12.05 | ₩151,530 | ₩152,507 | ₩150,045 | ₩150,500 | -0.68% | 73.3만 |
|---|
| 2025.12.04 | ₩150,768 | ₩152,654 | ₩149,778 | ₩151,196 | +0.28% | 72.1만 |
|---|
| 2025.12.03 | ₩152,828 | ₩154,019 | ₩150,233 | ₩151,223 | -1.05% | 79.8만 |
|---|
| 2025.12.02 | ₩154,366 | ₩154,366 | ₩151,785 | ₩152,320 | -1.33% | 77.9만 |
|---|
| 2025.12.01 | ₩155,062 | ₩155,932 | ₩153,323 | ₩153,443 | -1.04% | 75.3만 |
|---|
| 2025.11.28 | ₩155,356 | ₩156,279 | ₩154,514 | ₩155,477 | +0.08% | 26.8만 |
|---|
| 2025.11.26 | ₩155,811 | ₩157,189 | ₩155,490 | ₩155,517 | -0.19% | 52만 |
|---|
| 2025.11.25 | ₩152,574 | ₩156,226 | ₩151,905 | ₩155,437 | +1.88% | 56.2만 |
|---|
| 2025.11.24 | ₩153,684 | ₩154,460 | ₩150,500 | ₩151,343 | -1.52% | 71.4만 |
|---|
| 2025.11.21 | ₩152,239 | ₩154,995 | ₩151,490 | ₩152,975 | +0.48% | 71.9만 |
|---|
| 2025.11.20 | ₩150,300 | ₩151,677 | ₩149,617 | ₩150,888 | +0.39% | 69.4만 |
|---|
| 2025.11.19 | ₩151,156 | ₩151,156 | ₩148,079 | ₩149,724 | -0.95% | 61.5만 |
|---|
| 2025.11.18 | ₩149,684 | ₩151,356 | ₩149,684 | ₩150,728 | +0.70% | 60.2만 |
|---|
| 2025.11.17 | ₩151,530 | ₩153,082 | ₩149,310 | ₩149,831 | -1.12% | 74.3만 |
|---|
| 2025.11.14 | ₩153,136 | ₩155,330 | ₩151,718 | ₩151,785 | -0.88% | 59.9만 |
|---|
| 2025.11.13 | ₩153,417 | ₩154,340 | ₩152,346 | ₩152,881 | -0.35% | 51.7만 |
|---|
| 2025.11.12 | ₩154,594 | ₩156,801 | ₩153,537 | ₩153,577 | -0.66% | 67.1만 |
|---|
| 2025.11.11 | ₩154,701 | ₩155,597 | ₩152,895 | ₩154,647 | -0.03% | 72.1만 |
|---|
| 2025.11.10 | ₩151,985 | ₩154,594 | ₩149,122 | ₩154,126 | +1.41% | 85.5만 |
|---|
| 2025.11.07 | ₩154,045 | ₩155,463 | ₩152,828 | ₩154,206 | +0.10% | 63.1만 |
|---|
| 2025.11.06 | ₩154,166 | ₩154,875 | ₩152,507 | ₩153,938 | -0.15% | 59.1만 |
|---|
| 2025.11.05 | ₩155,999 | ₩159,557 | ₩152,520 | ₩154,246 | -1.12% | 111.6만 |
|---|
| 2025.11.04 | ₩155,851 | ₩157,176 | ₩154,433 | ₩156,708 | +0.55% | 131.8만 |
|---|
| 2025.11.03 | ₩150,848 | ₩155,584 | ₩149,671 | ₩155,276 | +2.94% | 133.1만 |
|---|
| 2025.10.31 | ₩156,734 | ₩156,734 | ₩150,754 | ₩152,306 | -2.83% | 205.2만 |
|---|
| 2025.10.30 | ₩151,410 | ₩164,440 | ₩143,838 | ₩156,266 | +3.21% | 331.9만 |
|---|
| 2025.10.29 | ₩168,279 | ₩170,754 | ₩167,490 | ₩168,065 | -0.13% | 107.4만 |
|---|
| 2025.10.28 | ₩170,433 | ₩170,433 | ₩167,343 | ₩168,935 | -0.88% | 65.2만 |
|---|
| 2025.10.27 | ₩169,390 | ₩170,580 | ₩168,681 | ₩170,139 | +0.44% | 58.7만 |
|---|
| 2025.10.24 | ₩170,580 | ₩171,222 | ₩167,356 | ₩168,734 | -1.08% | 55.8만 |
|---|
| 2025.10.23 | ₩169,136 | ₩170,313 | ₩167,985 | ₩169,122 | -0.01% | 59.3만 |
|---|
| 2025.10.22 | ₩167,798 | ₩169,189 | ₩167,049 | ₩168,935 | +0.68% | 65.9만 |
|---|
| 2025.10.21 | ₩167,717 | ₩167,717 | ₩165,938 | ₩167,089 | -0.37% | 60.8만 |
|---|
| 2025.10.20 | ₩167,223 | ₩168,065 | ₩166,340 | ₩167,490 | +0.16% | 40.2만 |
|---|
| 2025.10.17 | ₩165,149 | ₩166,848 | ₩165,136 | ₩166,621 | +0.89% | 59.2만 |
|---|
| 2025.10.16 | ₩165,483 | ₩165,751 | ₩163,356 | ₩164,547 | -0.57% | 59.7만 |
|---|
| 2025.10.15 | ₩164,814 | ₩166,139 | ₩164,159 | ₩165,416 | +0.37% | 54.8만 |
|---|
| 2025.10.14 | ₩161,858 | ₩164,627 | ₩155,611 | ₩164,453 | +1.60% | 68.3만 |
|---|
| 2025.10.13 | ₩163,838 | ₩164,226 | ₩162,166 | ₩162,286 | -0.95% | 46.2만 |
|---|
| 2025.10.10 | ₩165,002 | ₩165,711 | ₩163,182 | ₩163,410 | -0.96% | 71.4만 |
|---|