시장 데이터를 불러오는 중
전체 종목
HCA 헬스케어 과거 주가
HCA Healthcare, Inc. Common Stock · HCA · NYSE
주요 사업 분야는 병원·요양시설 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HCA Healthcare, Inc. Common Stock · HCA · NYSE
주요 사업 분야는 병원·요양시설 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩593,301 | ₩603,724 | ₩590,285 | ₩601,989 | +1.46% | 98.1만 |
| 2026.10.08 | ₩583,119 | ₩595,837 | ₩581,851 | ₩593,875 | +1.84% | 112.7만 |
| 2026.10.07 | ₩576,192 | ₩590,645 | ₩570,627 | ₩586,081 | +1.72% | 99.9만 |
| 2026.10.06 | ₩578,661 | ₩584,667 | ₩573,163 | ₩576,780 | -0.33% | 99.9만 |
| 2026.10.05 | ₩569,440 | ₩583,546 | ₩568,506 | ₩580,409 | +1.93% | 114.9만 |
| 2026.10.02 | ₩568,212 | ₩574,137 | ₩566,143 | ₩569,426 | +0.21% | 93만 |
| 2026.10.01 | ₩570,174 | ₩579,796 | ₩563,768 | ₩565,022 | -0.90% | 109.9만 |
| 2026.09.30 | ₩574,177 | ₩579,275 | ₩568,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩569,493 |
| -0.82% |
| 123.8만 |
| 2026.09.29 | ₩573,937 | ₩578,021 | ₩569,320 | ₩576,019 | +0.36% | 88.4만 |
|---|
| 2026.09.28 | ₩575,392 | ₩591,393 | ₩575,392 | ₩577,313 | +0.33% | 110.6만 |
|---|
| 2026.09.25 | ₩562,620 | ₩581,557 | ₩560,498 | ₩581,330 | +3.33% | 102만 |
|---|
| 2026.09.24 | ₩583,666 | ₩590,138 | ₩565,022 | ₩565,143 | -3.17% | 105.1만 |
|---|
| 2026.09.23 | ₩589,084 | ₩595,676 | ₩578,955 | ₩582,491 | -1.12% | 131.4만 |
|---|
| 2026.09.22 | ₩568,999 | ₩590,552 | ₩568,999 | ₩584,680 | +2.76% | 150.3만 |
|---|
| 2026.09.21 | ₩570,841 | ₩579,275 | ₩565,076 | ₩568,465 | -0.42% | 141.9만 |
|---|
| 2026.09.18 | ₩572,736 | ₩582,038 | ₩567,665 | ₩570,788 | -0.34% | 544.4만 |
|---|
| 2026.09.17 | ₩576,499 | ₩578,528 | ₩569,199 | ₩572,562 | -0.68% | 118.8만 |
|---|
| 2026.09.16 | ₩561,419 | ₩578,781 | ₩560,498 | ₩574,417 | +2.32% | 137만 |
|---|
| 2026.09.15 | ₩559,164 | ₩568,799 | ₩546,806 | ₩565,596 | +1.15% | 125.6만 |
|---|
| 2026.09.14 | ₩573,790 | ₩578,915 | ₩560,498 | ₩567,825 | -1.04% | 130.6만 |
|---|
| 2026.09.11 | ₩565,556 | ₩573,070 | ₩561,553 | ₩569,760 | +0.74% | 132.1만 |
|---|
| 2026.09.10 | ₩563,981 | ₩569,586 | ₩553,879 | ₩562,113 | -0.33% | 140.8만 |
|---|
| 2026.09.09 | ₩531,766 | ₩569,613 | ₩528,470 | ₩562,941 | +5.86% | 214.7만 |
|---|
| 2026.09.08 | ₩535,876 | ₩549,489 | ₩530,605 | ₩536,504 | +0.12% | 176.5만 |
|---|
| 2026.09.04 | ₩539,546 | ₩559,925 | ₩535,143 | ₩540,481 | +0.17% | 97.1만 |
|---|
| 2026.09.03 | ₩542,883 | ₩551,330 | ₩535,690 | ₩546,086 | +0.59% | 136.2만 |
|---|
| 2026.09.02 | ₩550,436 | ₩553,159 | ₩529,497 | ₩536,557 | -2.52% | 153.5만 |
|---|
| 2026.09.01 | ₩558,403 | ₩565,062 | ₩550,209 | ₩551,931 | -1.16% | 125.8만 |
|---|
| 2026.08.31 | ₩554,360 | ₩560,245 | ₩552,651 | ₩553,092 | -0.23% | 130.6만 |
|---|
| 2026.08.28 | ₩565,516 | ₩568,999 | ₩555,854 | ₩557,589 | -1.40% | 100.1만 |
|---|
| 2026.08.27 | ₩566,651 | ₩569,266 | ₩557,723 | ₩559,618 | -1.24% | 97.5만 |
|---|
| 2026.08.26 | ₩570,507 | ₩578,514 | ₩566,504 | ₩570,054 | -0.08% | 131.8만 |
|---|
| 2026.08.25 | ₩569,800 | ₩574,644 | ₩568,359 | ₩572,189 | +0.42% | 79만 |
|---|
| 2026.08.24 | ₩578,181 | ₩582,518 | ₩570,147 | ₩572,829 | -0.93% | 132.4만 |
|---|
| 2026.08.21 | ₩546,566 | ₩575,712 | ₩545,739 | ₩572,763 | +4.79% | 205.8만 |
|---|
| 2026.08.20 | ₩538,279 | ₩548,675 | ₩538,279 | ₩542,175 | +0.72% | 106.4만 |
|---|
| 2026.08.19 | ₩548,594 | ₩563,167 | ₩542,896 | ₩543,216 | -0.98% | 143.7만 |
|---|
| 2026.08.18 | ₩545,885 | ₩557,816 | ₩542,015 | ₩549,462 | +0.66% | 145만 |
|---|
| 2026.08.17 | ₩535,143 | ₩543,577 | ₩533,808 | ₩540,454 | +0.99% | 100.6만 |
|---|
| 2026.08.14 | ₩547,767 | ₩550,743 | ₩538,852 | ₩540,054 | -1.41% | 93.7만 |
|---|
| 2026.08.13 | ₩553,279 | ₩554,960 | ₩540,841 | ₩549,475 | -0.69% | 108만 |
|---|
| 2026.08.12 | ₩544,484 | ₩556,668 | ₩542,696 | ₩553,279 | +1.62% | 117.2만 |
|---|
| 2026.08.11 | ₩550,316 | ₩559,604 | ₩546,820 | ₩549,075 | -0.23% | 112.2만 |
|---|
| 2026.08.10 | ₩547,193 | ₩555,734 | ₩544,284 | ₩552,531 | +0.98% | 103.6만 |
|---|
| 2026.08.07 | ₩539,546 | ₩553,119 | ₩535,903 | ₩551,637 | +2.24% | 107.2만 |
|---|
| 2026.08.06 | ₩549,822 | ₩554,800 | ₩540,921 | ₩545,672 | -0.75% | 98.7만 |
|---|
| 2026.08.05 | ₩535,650 | ₩549,088 | ₩533,474 | ₩546,673 | +2.06% | 112.5만 |
|---|
| 2026.08.04 | ₩536,410 | ₩539,039 | ₩527,883 | ₩534,782 | -0.30% | 131.9만 |
|---|
| 2026.08.03 | ₩540,094 | ₩554,653 | ₩536,851 | ₩542,629 | +0.47% | 117.7만 |
|---|
| 2026.07.31 | ₩527,803 | ₩539,840 | ₩522,304 | ₩537,264 | +1.79% | 125.6만 |
|---|
| 2026.07.30 | ₩537,344 | ₩542,829 | ₩526,788 | ₩528,190 | -1.70% | 124.4만 |
|---|
| 2026.07.29 | ₩557,976 | ₩562,247 | ₩541,495 | ₩544,724 | -2.37% | 185만 |
|---|
| 2026.07.28 | ₩528,764 | ₩559,457 | ₩523,319 | ₩558,083 | +5.54% | 292.5만 |
|---|
| 2026.07.27 | ₩511,962 | ₩524,013 | ₩511,962 | ₩519,956 | +1.56% | 198만 |
|---|
| 2026.07.24 | ₩509,159 | ₩532,473 | ₩502,420 | ₩510,040 | +0.17% | 270.4만 |
|---|
| 2026.07.23 | ₩493,893 | ₩504,796 | ₩493,772 | ₩502,447 | +1.73% | 148.2만 |
|---|
| 2026.07.22 | ₩498,123 | ₩503,114 | ₩495,574 | ₩496,268 | -0.37% | 84.2만 |
|---|
| 2026.07.21 | ₩492,304 | ₩499,351 | ₩489,115 | ₩497,896 | +1.14% | 136.5만 |
|---|
| 2026.07.20 | ₩498,363 | ₩502,820 | ₩491,103 | ₩494,333 | -0.81% | 149.9만 |
|---|
| 2026.07.17 | ₩513,363 | ₩515,485 | ₩495,267 | ₩495,347 | -3.51% | 154.4만 |
|---|
| 2026.07.16 | ₩505,783 | ₩522,398 | ₩503,114 | ₩514,778 | +1.78% | 192.2만 |
|---|
| 2026.07.15 | ₩484,431 | ₩507,958 | ₩484,431 | ₩505,583 | +4.37% | 218만 |
|---|
| 2026.07.14 | ₩472,887 | ₩497,683 | ₩472,407 | ₩485,231 | +2.61% | 422.8만 |
|---|
| 2026.07.13 | ₩539,146 | ₩548,261 | ₩520,409 | ₩521,450 | -3.28% | 233.6만 |
|---|
| 2026.07.10 | ₩548,995 | ₩552,731 | ₩534,062 | ₩542,602 | -1.16% | 165.1만 |
|---|
| 2026.07.09 | ₩545,312 | ₩550,436 | ₩536,490 | ₩545,832 | +0.10% | 104.8만 |
|---|
| 2026.07.08 | ₩559,004 | ₩559,004 | ₩542,936 | ₩547,967 | -1.97% | 165만 |
|---|
| 2026.07.07 | ₩562,500 | ₩573,230 | ₩559,738 | ₩564,649 | +0.38% | 146.7만 |
|---|
| 2026.07.06 | ₩552,665 | ₩558,230 | ₩547,460 | ₩556,588 | +0.71% | 127.5만 |
|---|
| 2026.07.02 | ₩529,804 | ₩555,881 | ₩527,269 | ₩547,820 | +3.40% | 162.8만 |
|---|
| 2026.07.01 | ₩520,156 | ₩526,001 | ₩517,807 | ₩524,787 | +0.89% | 117.7만 |
|---|
| 2026.06.30 | ₩523,666 | ₩524,733 | ₩512,456 | ₩520,316 | -0.64% | 123.9만 |
|---|
| 2026.06.29 | ₩527,135 | ₩527,175 | ₩519,889 | ₩523,572 | -0.68% | 122.5만 |
|---|
| 2026.06.26 | ₩518,915 | ₩525,974 | ₩516,766 | ₩522,705 | +0.73% | 220.8만 |
|---|
| 2026.06.25 | ₩513,457 | ₩521,797 | ₩513,323 | ₩516,379 | +0.57% | 114.6만 |
|---|
| 2026.06.24 | ₩515,819 | ₩524,466 | ₩513,190 | ₩517,473 | +0.32% | 123.3만 |
|---|
| 2026.06.23 | ₩512,669 | ₩520,249 | ₩508,479 | ₩516,352 | +0.72% | 110.8만 |
|---|
| 2026.06.22 | ₩498,336 | ₩503,101 | ₩492,985 | ₩503,101 | +0.96% | 163.3만 |
|---|
| 2026.06.18 | ₩520,263 | ₩522,932 | ₩499,524 | ₩500,672 | -3.77% | 265.7만 |
|---|
| 2026.06.17 | ₩526,041 | ₩532,287 | ₩511,521 | ₩518,007 | -1.53% | 146.2만 |
|---|
| 2026.06.16 | ₩521,410 | ₩532,981 | ₩520,409 | ₩529,711 | +1.59% | 150만 |
|---|
| 2026.06.15 | ₩523,132 | ₩524,466 | ₩513,964 | ₩520,423 | -0.52% | 188.4만 |
|---|
| 2026.06.12 | ₩507,918 | ₩520,409 | ₩505,476 | ₩516,699 | +1.73% | 181.1만 |
|---|
| 2026.06.11 | ₩500,392 | ₩507,945 | ₩498,844 | ₩505,129 | +0.95% | 167.2만 |
|---|
| 2026.06.10 | ₩503,875 | ₩508,065 | ₩495,254 | ₩498,230 | -1.12% | 192.1만 |
|---|
| 2026.06.09 | ₩488,354 | ₩500,312 | ₩488,007 | ₩500,312 | +2.45% | 166.3만 |
|---|
| 2026.06.08 | ₩492,505 | ₩498,377 | ₩476,277 | ₩482,189 | -2.09% | 161.1만 |
|---|
| 2026.06.05 | ₩487,740 | ₩499,124 | ₩484,871 | ₩496,615 | +1.82% | 218.6만 |
|---|
| 2026.06.04 | ₩487,500 | ₩492,772 | ₩480,948 | ₩482,869 | -0.95% | 189.1만 |
|---|
| 2026.06.03 | ₩484,417 | ₩490,183 | ₩478,999 | ₩484,738 | +0.07% | 221.2만 |
|---|
| 2026.06.02 | ₩495,681 | ₩501,780 | ₩486,152 | ₩490,236 | -1.10% | 200만 |
|---|
| 2026.06.01 | ₩495,107 | ₩501,206 | ₩490,343 | ₩495,054 | -0.01% | 239.8만 |
|---|
| 2026.05.29 | ₩510,627 | ₩517,594 | ₩502,460 | ₩505,169 | -1.07% | 235.3만 |
|---|
| 2026.05.28 | ₩519,342 | ₩523,078 | ₩508,999 | ₩512,976 | -1.23% | 160.3만 |
|---|
| 2026.05.27 | ₩527,776 | ₩536,023 | ₩522,051 | ₩523,332 | -0.84% | 97.6만 |
|---|
| 2026.05.26 | ₩519,929 | ₩527,496 | ₩517,807 | ₩523,692 | +0.72% | 109.2만 |
|---|
| 2026.05.22 | ₩525,801 | ₩530,538 | ₩518,114 | ₩525,894 | +0.02% | 111만 |
|---|
| 2026.05.21 | ₩517,794 | ₩529,284 | ₩515,138 | ₩523,879 | +1.18% | 235.7만 |
|---|
| 2026.05.20 | ₩539,213 | ₩540,134 | ₩526,788 | ₩529,364 | -1.83% | 221.7만 |
|---|
| 2026.05.19 | ₩553,412 | ₩556,882 | ₩532,407 | ₩540,067 | -2.41% | 269.6만 |
|---|
| 2026.05.18 | ₩566,931 | ₩575,018 | ₩563,354 | ₩564,222 | -0.48% | 142.4만 |
|---|
| 2026.05.15 | ₩581,010 | ₩583,185 | ₩563,888 | ₩564,502 | -2.84% | 115.6만 |
|---|
| 2026.05.14 | ₩572,496 | ₩579,582 | ₩571,028 | ₩577,447 | +0.86% | 93.3만 |
|---|
| 2026.05.13 | ₩572,669 | ₩576,740 | ₩564,475 | ₩570,561 | -0.37% | 159.8만 |
|---|
| 2026.05.12 | ₩571,802 | ₩579,075 | ₩566,944 | ₩573,430 | +0.28% | 128.4만 |
|---|
| 2026.05.11 | ₩581,424 | ₩584,453 | ₩561,513 | ₩568,999 | -2.14% | 241.4만 |
|---|
| 2026.05.08 | ₩578,448 | ₩584,520 | ₩575,739 | ₩580,770 | +0.40% | 159.9만 |
|---|
| 2026.05.07 | ₩573,483 | ₩578,808 | ₩571,188 | ₩572,536 | -0.17% | 77.4만 |
|---|
| 2026.05.06 | ₩571,188 | ₩582,425 | ₩571,175 | ₩573,110 | +0.34% | 109.2만 |
|---|
| 2026.05.05 | ₩570,080 | ₩577,700 | ₩569,840 | ₩572,229 | +0.38% | 71.7만 |
|---|
| 2026.05.04 | ₩575,178 | ₩577,594 | ₩568,239 | ₩570,080 | -0.89% | 101.1만 |
|---|
| 2026.05.01 | ₩580,957 | ₩589,391 | ₩576,072 | ₩577,967 | -0.51% | 89.7만 |
|---|
| 2026.04.30 | ₩581,570 | ₩586,028 | ₩569,440 | ₩579,782 | -0.31% | 149.7만 |
|---|
| 2026.04.29 | ₩572,669 | ₩583,145 | ₩572,669 | ₩580,223 | +1.32% | 113.5만 |
|---|
| 2026.04.28 | ₩600,534 | ₩603,724 | ₩572,202 | ₩576,406 | -4.02% | 161.2만 |
|---|
| 2026.04.27 | ₩585,200 | ₩596,704 | ₩579,328 | ₩594,889 | +1.66% | 145.5만 |
|---|
| 2026.04.24 | ₩573,844 | ₩602,629 | ₩563,421 | ₩577,127 | +0.57% | 332만 |
|---|
| 2026.04.23 | ₩630,200 | ₩639,822 | ₩628,145 | ₩632,603 | +0.38% | 106.2만 |
|---|
| 2026.04.22 | ₩626,170 | ₩636,526 | ₩621,446 | ₩629,013 | +0.45% | 97.3만 |
|---|
| 2026.04.21 | ₩638,074 | ₩639,769 | ₩620,965 | ₩628,799 | -1.45% | 99.3만 |
|---|
| 2026.04.20 | ₩651,873 | ₩654,115 | ₩636,846 | ₩638,074 | -2.12% | 73.4만 |
|---|
| 2026.04.17 | ₩644,533 | ₩658,119 | ₩641,290 | ₩651,246 | +1.04% | 96.1만 |
|---|
| 2026.04.16 | ₩651,126 | ₩660,280 | ₩640,329 | ₩644,533 | -1.01% | 82.2만 |
|---|
| 2026.04.15 | ₩661,975 | ₩669,836 | ₩647,603 | ₩652,020 | -1.50% | 101.7만 |
|---|
| 2026.04.14 | ₩660,881 | ₩674,653 | ₩657,198 | ₩665,472 | +0.69% | 75.3만 |
|---|
| 2026.04.13 | ₩658,999 | ₩663,870 | ₩650,098 | ₩663,817 | +0.73% | 62.8만 |
|---|
| 2026.04.10 | ₩674,733 | ₩678,737 | ₩657,985 | ₩661,215 | -2.00% | 73.4만 |
|---|
| 2026.04.09 | ₩672,091 | ₩683,461 | ₩669,248 | ₩676,855 | +0.71% | 66.8만 |
|---|
| 2026.04.08 | ₩664,578 | ₩675,681 | ₩660,307 | ₩674,093 | +1.43% | 98.1만 |
|---|
| 2026.04.07 | ₩649,711 | ₩659,426 | ₩644,146 | ₩653,354 | +0.56% | 110.6만 |
|---|
| 2026.04.06 | ₩628,559 | ₩645,894 | ₩625,583 | ₩645,801 | +2.74% | 76.7만 |
|---|
| 2026.04.02 | ₩627,945 | ₩634,925 | ₩612,838 | ₩629,680 | +0.28% | 90.5만 |
|---|
| 2026.04.01 | ₩631,361 | ₩637,754 | ₩627,331 | ₩633,563 | +0.35% | 70만 |
|---|
| 2026.03.31 | ₩629,933 | ₩633,510 | ₩616,388 | ₩631,548 | +0.26% | 98.2만 |
|---|
| 2026.03.30 | ₩634,271 | ₩636,232 | ₩623,608 | ₩624,328 | -1.57% | 89.1만 |
|---|
| 2026.03.27 | ₩640,623 | ₩642,491 | ₩625,490 | ₩629,693 | -1.71% | 80.2만 |
|---|
| 2026.03.26 | ₩644,493 | ₩651,913 | ₩638,661 | ₩640,997 | -0.54% | 62.6만 |
|---|
| 2026.03.25 | ₩646,095 | ₩652,100 | ₩637,861 | ₩645,934 | -0.02% | 92.9만 |
|---|
| 2026.03.24 | ₩653,915 | ₩658,225 | ₩633,590 | ₩648,203 | -0.87% | 136.8만 |
|---|
| 2026.03.23 | ₩667,660 | ₩670,089 | ₩658,719 | ₩660,027 | -1.14% | 127.6만 |
|---|
| 2026.03.20 | ₩667,393 | ₩669,716 | ₩654,689 | ₩659,093 | -1.24% | 212.1만 |
|---|
| 2026.03.19 | ₩669,929 | ₩675,948 | ₩661,001 | ₩666,793 | -0.47% | 116.8만 |
|---|
| 2026.03.18 | ₩680,605 | ₩685,917 | ₩665,605 | ₩669,996 | -1.56% | 97.7만 |
|---|
| 2026.03.17 | ₩700,877 | ₩707,029 | ₩667,527 | ₩680,432 | -2.92% | 150.7만 |
|---|
| 2026.03.16 | ₩717,144 | ₩717,144 | ₩700,450 | ₩700,877 | -2.27% | 85.2만 |
|---|
| 2026.03.13 | ₩713,581 | ₩723,016 | ₩710,992 | ₩711,259 | -0.33% | 92.6만 |
|---|
| 2026.03.12 | ₩717,972 | ₩742,687 | ₩709,191 | ₩710,739 | -1.01% | 151.5만 |
|---|
| 2026.03.11 | ₩715,009 | ₩720,788 | ₩710,605 | ₩717,011 | +0.28% | 99.7만 |
|---|
| 2026.03.10 | ₩725,832 | ₩727,273 | ₩707,296 | ₩717,491 | -1.15% | 85.2만 |
|---|
| 2026.03.09 | ₩708,523 | ₩728,715 | ₩702,024 | ₩727,487 | +2.68% | 146.2만 |
|---|
| 2026.03.06 | ₩708,590 | ₩712,260 | ₩697,273 | ₩711,046 | +0.35% | 75.3만 |
|---|
| 2026.03.05 | ₩717,678 | ₩720,160 | ₩702,812 | ₩713,261 | -0.62% | 109.7만 |
|---|
| 2026.03.04 | ₩720,307 | ₩730,556 | ₩716,157 | ₩726,526 | +0.86% | 93.1만 |
|---|
| 2026.03.03 | ₩703,559 | ₩723,737 | ₩699,422 | ₩723,043 | +2.77% | 79.8만 |
|---|
| 2026.03.02 | ₩707,296 | ₩716,597 | ₩701,103 | ₩711,192 | +0.55% | 81.6만 |
|---|
| 2026.02.27 | ₩701,597 | ₩710,885 | ₩698,087 | ₩706,895 | +0.76% | 229.2만 |
|---|
| 2026.02.26 | ₩715,997 | ₩720,641 | ₩700,063 | ₩701,797 | -1.98% | 106.2만 |
|---|
| 2026.02.25 | ₩703,292 | ₩722,429 | ₩703,292 | ₩721,401 | +2.57% | 92.9만 |
|---|
| 2026.02.24 | ₩714,315 | ₩715,516 | ₩696,686 | ₩702,651 | -1.63% | 136.7만 |
|---|
| 2026.02.23 | ₩713,968 | ₩730,049 | ₩712,167 | ₩715,263 | +0.18% | 141.2만 |
|---|
| 2026.02.20 | ₩707,402 | ₩712,514 | ₩702,878 | ₩710,365 | +0.42% | 87.5만 |
|---|
| 2026.02.19 | ₩708,630 | ₩712,620 | ₩698,181 | ₩705,507 | -0.44% | 81.4만 |
|---|
| 2026.02.18 | ₩711,299 | ₩715,036 | ₩707,296 | ₩713,995 | +0.38% | 80.3만 |
|---|
| 2026.02.17 | ₩726,860 | ₩733,252 | ₩711,633 | ₩713,675 | -1.81% | 96만 |
|---|
| 2026.02.13 | ₩713,968 | ₩727,927 | ₩708,857 | ₩721,028 | +0.99% | 107.7만 |
|---|
| 2026.02.12 | ₩709,965 | ₩737,856 | ₩707,109 | ₩714,262 | +0.61% | 165.7만 |
|---|
| 2026.02.11 | ₩668,781 | ₩713,421 | ₩662,923 | ₩709,257 | +6.05% | 239.4만 |
|---|
| 2026.02.10 | ₩664,885 | ₩672,531 | ₩660,587 | ₩669,996 | +0.77% | 77.7만 |
|---|
| 2026.02.09 | ₩667,847 | ₩673,933 | ₩661,828 | ₩663,977 | -0.58% | 59.8만 |
|---|
| 2026.02.06 | ₩685,943 | ₩688,612 | ₩666,833 | ₩669,515 | -2.39% | 94만 |
|---|
| 2026.02.05 | ₩660,587 | ₩690,841 | ₩660,054 | ₩685,623 | +3.79% | 146.2만 |
|---|
| 2026.02.04 | ₩662,683 | ₩672,251 | ₩657,865 | ₩658,772 | -0.59% | 94.1만 |
|---|
| 2026.02.03 | ₩663,230 | ₩674,346 | ₩661,788 | ₩666,206 | +0.45% | 95.2만 |
|---|
| 2026.02.02 | ₩653,354 | ₩667,474 | ₩651,940 | ₩663,056 | +1.48% | 95.9만 |
|---|
| 2026.01.30 | ₩642,144 | ₩652,260 | ₩640,943 | ₩651,606 | +1.47% | 95.5만 |
|---|
| 2026.01.29 | ₩656,691 | ₩657,091 | ₩640,223 | ₩643,946 | -1.94% | 102.7만 |
|---|
| 2026.01.28 | ₩666,726 | ₩668,501 | ₩641,197 | ₩655,556 | -1.68% | 195.8만 |
|---|
| 2026.01.27 | ₩673,933 | ₩704,026 | ₩661,935 | ₩675,054 | +0.17% | 308.2만 |
|---|
| 2026.01.26 | ₩629,200 | ₩639,048 | ₩625,236 | ₩630,401 | +0.19% | 130.9만 |
|---|
| 2026.01.23 | ₩619,191 | ₩628,559 | ₩618,750 | ₩628,399 | +1.49% | 72.2만 |
|---|
| 2026.01.22 | ₩620,432 | ₩625,943 | ₩616,348 | ₩622,340 | +0.31% | 95.4만 |
|---|
| 2026.01.21 | ₩621,860 | ₩627,518 | ₩617,763 | ₩621,139 | -0.12% | 103.9만 |
|---|
| 2026.01.20 | ₩621,886 | ₩624,742 | ₩615,801 | ₩619,724 | -0.35% | 126.3만 |
|---|
| 2026.01.16 | ₩644,039 | ₩644,333 | ₩625,676 | ₩626,277 | -2.76% | 118.6만 |
|---|
| 2026.01.15 | ₩638,928 | ₩650,031 | ₩636,192 | ₩645,641 | +1.05% | 108만 |
|---|
| 2026.01.14 | ₩642,278 | ₩643,225 | ₩632,029 | ₩639,022 | -0.51% | 87만 |
|---|
| 2026.01.13 | ₩633,897 | ₩639,809 | ₩624,555 | ₩639,662 | +0.91% | 87.6만 |
|---|
| 2026.01.12 | ₩625,743 | ₩633,256 | ₩621,900 | ₩632,990 | +1.16% | 73.8만 |
|---|
| 2026.01.09 | ₩641,797 | ₩645,881 | ₩627,625 | ₩629,987 | -1.84% | 87만 |
|---|
| 2026.01.08 | ₩629,840 | ₩641,651 | ₩625,236 | ₩639,262 | +1.50% | 94.9만 |
|---|
| 2026.01.07 | ₩644,973 | ₩646,081 | ₩627,224 | ₩628,092 | -2.62% | 124.5만 |
|---|
| 2026.01.06 | ₩636,579 | ₩652,060 | ₩631,241 | ₩645,374 | +1.38% | 116.1만 |
|---|
| 2026.01.05 | ₩624,569 | ₩638,261 | ₩620,565 | ₩637,674 | +2.10% | 116.9만 |
|---|
| 2026.01.02 | ₩621,619 | ₩627,945 | ₩617,576 | ₩627,745 | +0.99% | 53.2만 |
|---|
| 2025.12.31 | ₩629,693 | ₩629,693 | ₩621,993 | ₩623,034 | -1.06% | 59만 |
|---|
| 2025.12.30 | ₩630,387 | ₩633,230 | ₩628,572 | ₩631,575 | +0.19% | 49.4만 |
|---|
| 2025.12.29 | ₩637,220 | ₩637,220 | ₩625,676 | ₩632,589 | -0.73% | 79.5만 |
|---|
| 2025.12.26 | ₩633,056 | ₩639,115 | ₩629,893 | ₩636,740 | +0.58% | 43.8만 |
|---|
| 2025.12.24 | ₩633,336 | ₩635,525 | ₩628,559 | ₩632,643 | -0.11% | 25.4만 |
|---|
| 2025.12.23 | ₩627,264 | ₩634,498 | ₩624,689 | ₩632,616 | +0.85% | 66만 |
|---|
| 2025.12.22 | ₩628,586 | ₩632,616 | ₩617,002 | ₩629,933 | +0.21% | 134.6만 |
|---|
| 2025.12.19 | ₩623,901 | ₩631,628 | ₩619,337 | ₩631,201 | +1.17% | 426.3만 |
|---|
| 2025.12.18 | ₩631,855 | ₩637,620 | ₩621,006 | ₩622,634 | -1.46% | 141만 |
|---|
| 2025.12.17 | ₩624,996 | ₩629,880 | ₩615,214 | ₩629,693 | +0.75% | 120.7만 |
|---|
| 2025.12.16 | ₩637,820 | ₩641,731 | ₩619,137 | ₩626,944 | -1.71% | 143.6만 |
|---|
| 2025.12.15 | ₩633,804 | ₩636,646 | ₩627,224 | ₩636,539 | +0.43% | 142만 |
|---|
| 2025.12.12 | ₩644,587 | ₩647,509 | ₩638,795 | ₩646,935 | +0.36% | 85.6만 |
|---|
| 2025.12.11 | ₩628,492 | ₩644,026 | ₩625,530 | ₩643,706 | +2.42% | 99.6만 |
|---|
| 2025.12.10 | ₩650,165 | ₩651,286 | ₩622,180 | ₩625,530 | -3.79% | 222.9만 |
|---|
| 2025.12.09 | ₩648,537 | ₩655,570 | ₩643,679 | ₩651,913 | +0.52% | 99.4만 |
|---|
| 2025.12.08 | ₩649,511 | ₩654,008 | ₩644,907 | ₩647,442 | -0.32% | 108.3만 |
|---|
| 2025.12.05 | ₩652,754 | ₩655,436 | ₩645,561 | ₩649,511 | -0.50% | 94.7만 |
|---|
| 2025.12.04 | ₩647,843 | ₩655,997 | ₩645,094 | ₩650,792 | +0.46% | 163.3만 |
|---|
| 2025.12.03 | ₩668,114 | ₩669,582 | ₩647,843 | ₩649,604 | -2.77% | 202.5만 |
|---|
| 2025.12.02 | ₩675,854 | ₩678,310 | ₩663,670 | ₩667,674 | -1.21% | 119.9만 |
|---|
| 2025.12.01 | ₩675,774 | ₩683,501 | ₩670,463 | ₩671,264 | -0.67% | 114.4만 |
|---|
| 2025.11.28 | ₩683,274 | ₩685,756 | ₩677,723 | ₩678,323 | -0.72% | 53.5만 |
|---|
| 2025.11.26 | ₩687,571 | ₩693,950 | ₩686,384 | ₩686,958 | -0.09% | 105.6만 |
|---|
| 2025.11.25 | ₩668,995 | ₩690,481 | ₩668,755 | ₩688,412 | +2.90% | 124.1만 |
|---|
| 2025.11.24 | ₩668,942 | ₩684,155 | ₩658,105 | ₩668,648 | -0.04% | 318.7만 |
|---|
| 2025.11.21 | ₩640,316 | ₩658,986 | ₩636,566 | ₩655,249 | +2.33% | 193.8만 |
|---|
| 2025.11.20 | ₩643,239 | ₩648,230 | ₩635,232 | ₩635,605 | -1.19% | 115만 |
|---|
| 2025.11.19 | ₩637,901 | ₩646,321 | ₩623,568 | ₩641,984 | +0.64% | 121.7만 |
|---|
| 2025.11.18 | ₩635,605 | ₩639,235 | ₩628,626 | ₩638,087 | +0.39% | 112만 |
|---|
| 2025.11.17 | ₩633,897 | ₩637,087 | ₩625,997 | ₩636,700 | +0.44% | 118.4만 |
|---|
| 2025.11.14 | ₩634,978 | ₩640,570 | ₩628,012 | ₩630,761 | -0.66% | 100.1만 |
|---|
| 2025.11.13 | ₩626,944 | ₩636,526 | ₩621,353 | ₩631,602 | +0.74% | 125.3만 |
|---|
| 2025.11.12 | ₩616,548 | ₩639,809 | ₩613,826 | ₩632,042 | +2.51% | 141.2만 |
|---|
| 2025.11.11 | ₩616,014 | ₩626,651 | ₩611,464 | ₩616,962 | +0.15% | 134.8만 |
|---|
| 2025.11.10 | ₩607,233 | ₩614,013 | ₩592,353 | ₩612,945 | +0.94% | 171.7만 |
|---|
| 2025.11.07 | ₩628,973 | ₩639,075 | ₩627,224 | ₩636,046 | +1.12% | 118.6만 |
|---|
| 2025.11.06 | ₩629,813 | ₩634,231 | ₩625,516 | ₩629,039 | -0.12% | 83.7만 |
|---|
| 2025.11.05 | ₩628,652 | ₩637,807 | ₩621,579 | ₩631,495 | +0.45% | 109.7만 |
|---|
| 2025.11.04 | ₩617,216 | ₩632,869 | ₩613,265 | ₩629,466 | +1.98% | 149만 |
|---|
| 2025.11.03 | ₩610,423 | ₩616,028 | ₩600,534 | ₩615,961 | +0.91% | 127만 |
|---|
| 2025.10.31 | ₩621,072 | ₩622,033 | ₩608,461 | ₩613,452 | -1.23% | 151.1만 |
|---|
| 2025.10.30 | ₩624,555 | ₩638,154 | ₩620,005 | ₩622,954 | -0.26% | 151.4만 |
|---|
| 2025.10.29 | ₩620,285 | ₩634,404 | ₩614,600 | ₩625,089 | +0.77% | 156.5만 |
|---|
| 2025.10.28 | ₩622,327 | ₩623,274 | ₩606,486 | ₩622,500 | +0.03% | 149.4만 |
|---|
| 2025.10.27 | ₩600,881 | ₩626,130 | ₩598,933 | ₩624,369 | +3.91% | 179만 |
|---|
| 2025.10.24 | ₩610,049 | ₩615,961 | ₩565,836 | ₩596,584 | -2.21% | 284.7만 |
|---|
| 2025.10.23 | ₩585,881 | ₩596,651 | ₩585,881 | ₩587,402 | +0.26% | 192.9만 |
|---|
| 2025.10.22 | ₩580,116 | ₩591,740 | ₩577,033 | ₩588,777 | +1.49% | 152.3만 |
|---|
| 2025.10.21 | ₩578,795 | ₩580,476 | ₩573,990 | ₩576,526 | -0.39% | 108.3만 |
|---|
| 2025.10.20 | ₩569,813 | ₩582,198 | ₩566,530 | ₩578,047 | +1.45% | 87.8만 |
|---|
| 2025.10.17 | ₩561,753 | ₩569,373 | ₩557,816 | ₩568,719 | +1.24% | 103.5만 |
|---|
| 2025.10.16 | ₩561,099 | ₩562,647 | ₩556,468 | ₩559,965 | -0.20% | 100.5만 |
|---|
| 2025.10.15 | ₩558,417 | ₩562,380 | ₩553,692 | ₩560,832 | +0.43% | 126.1만 |
|---|
| 2025.10.14 | ₩547,153 | ₩561,272 | ₩544,084 | ₩558,363 | +2.05% | 152.3만 |
|---|
| 2025.10.13 | ₩555,494 | ₩555,828 | ₩547,647 | ₩548,061 | -1.34% | 106.7만 |
|---|
| 2025.10.10 | ₩560,365 | ₩562,487 | ₩546,486 | ₩554,013 | -1.13% | 163.8만 |
|---|