시장 데이터를 불러오는 중
전체 종목
내셔널 헬스케어 과거 주가
National HealthCare Corporation Common Stock · NHC · NYSE American
주요 사업 분야는 병원·요양시설 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
National HealthCare Corporation Common Stock · NHC · NYSE American
주요 사업 분야는 병원·요양시설 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩301,156 | ₩305,458 | ₩299,843 | ₩304,332 | +1.05% | 6.3만 |
| 2026.10.08 | ₩296,252 | ₩303,863 | ₩295,501 | ₩301,732 | +1.85% | 8.2만 |
| 2026.10.07 | ₩302,831 | ₩307,119 | ₩295,340 | ₩296,399 | -2.12% | 10.1만 |
| 2026.10.06 | ₩309,960 | ₩310,804 | ₩304,533 | ₩305,886 | -1.31% | 9.1만 |
| 2026.10.05 | ₩304,332 | ₩311,112 | ₩299,360 | ₩308,700 | +1.44% | 11.3만 |
| 2026.10.02 | ₩301,612 | ₩307,575 | ₩299,896 | ₩305,069 | +1.15% | 8.8만 |
| 2026.10.01 | ₩295,166 | ₩301,384 | ₩294,992 | ₩299,293 | +1.40% | 10만 |
| 2026.09.30 | ₩300,446 | ₩300,566 | ₩294,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩294,148 |
| -2.10% |
| 11.7만 |
| 2026.09.29 | ₩302,711 | ₩304,962 | ₩295,541 | ₩300,379 | -0.77% | 10.5만 |
|---|
| 2026.09.28 | ₩303,113 | ₩306,811 | ₩298,985 | ₩302,804 | -0.10% | 9.3만 |
|---|
| 2026.09.25 | ₩296,707 | ₩307,468 | ₩296,707 | ₩304,667 | +2.68% | 15.6만 |
|---|
| 2026.09.24 | ₩300,432 | ₩301,719 | ₩294,429 | ₩296,948 | -1.16% | 8.4만 |
|---|
| 2026.09.23 | ₩298,315 | ₩304,319 | ₩295,407 | ₩301,330 | +1.01% | 11만 |
|---|
| 2026.09.22 | ₩300,178 | ₩302,469 | ₩295,756 | ₩298,637 | -0.51% | 7.2만 |
|---|
| 2026.09.21 | ₩299,280 | ₩301,893 | ₩297,216 | ₩299,240 | -0.01% | 10.4만 |
|---|
| 2026.09.18 | ₩300,446 | ₩306,932 | ₩295,528 | ₩297,632 | -0.94% | 46.8만 |
|---|
| 2026.09.17 | ₩302,952 | ₩302,952 | ₩299,816 | ₩301,290 | -0.55% | 7.6만 |
|---|
| 2026.09.16 | ₩303,273 | ₩308,325 | ₩300,446 | ₩301,987 | -0.42% | 7.2만 |
|---|
| 2026.09.15 | ₩303,984 | ₩304,948 | ₩299,642 | ₩303,662 | -0.11% | 5.8만 |
|---|
| 2026.09.14 | ₩300,138 | ₩306,449 | ₩298,141 | ₩305,203 | +1.69% | 6.7만 |
|---|
| 2026.09.11 | ₩300,808 | ₩305,377 | ₩298,329 | ₩300,794 | -0.00% | 5.2만 |
|---|
| 2026.09.10 | ₩303,582 | ₩308,151 | ₩298,154 | ₩301,397 | -0.72% | 7.6만 |
|---|
| 2026.09.09 | ₩296,546 | ₩307,628 | ₩294,242 | ₩304,506 | +2.68% | 9.4만 |
|---|
| 2026.09.08 | ₩291,160 | ₩298,329 | ₩289,793 | ₩296,104 | +1.70% | 8.2만 |
|---|
| 2026.09.04 | ₩292,781 | ₩298,516 | ₩289,310 | ₩292,982 | +0.07% | 6.1만 |
|---|
| 2026.09.03 | ₩292,888 | ₩297,364 | ₩288,131 | ₩297,002 | +1.40% | 7.8만 |
|---|
| 2026.09.02 | ₩295,367 | ₩298,007 | ₩289,552 | ₩291,240 | -1.40% | 11.8만 |
|---|
| 2026.09.01 | ₩291,320 | ₩298,396 | ₩289,257 | ₩293,424 | +0.72% | 12.9만 |
|---|
| 2026.08.31 | ₩298,650 | ₩298,650 | ₩286,965 | ₩290,155 | -2.84% | 9.1만 |
|---|
| 2026.08.28 | ₩300,767 | ₩301,169 | ₩296,520 | ₩298,422 | -0.78% | 14.8만 |
|---|
| 2026.08.27 | ₩298,918 | ₩301,491 | ₩295,434 | ₩297,833 | -0.36% | 12.3만 |
|---|
| 2026.08.26 | ₩301,478 | ₩305,525 | ₩298,101 | ₩301,625 | +0.05% | 9만 |
|---|
| 2026.08.25 | ₩306,650 | ₩306,650 | ₩299,508 | ₩301,143 | -1.80% | 9.4만 |
|---|
| 2026.08.24 | ₩313,069 | ₩316,245 | ₩305,364 | ₩306,034 | -2.25% | 9.1만 |
|---|
| 2026.08.21 | ₩317,692 | ₩318,657 | ₩307,267 | ₩312,761 | -1.55% | 9.1만 |
|---|
| 2026.08.20 | ₩312,064 | ₩320,653 | ₩312,064 | ₩317,250 | +1.66% | 11.5만 |
|---|
| 2026.08.19 | ₩315,669 | ₩320,519 | ₩310,375 | ₩313,618 | -0.65% | 10.2만 |
|---|
| 2026.08.18 | ₩307,441 | ₩313,792 | ₩305,203 | ₩313,792 | +2.07% | 9.6만 |
|---|
| 2026.08.17 | ₩299,709 | ₩306,731 | ₩299,709 | ₩305,793 | +2.03% | 9.3만 |
|---|
| 2026.08.14 | ₩280,506 | ₩303,287 | ₩280,506 | ₩299,615 | +6.81% | 17.8만 |
|---|
| 2026.08.13 | ₩295,729 | ₩301,357 | ₩293,505 | ₩294,590 | -0.39% | 10.7만 |
|---|
| 2026.08.12 | ₩290,570 | ₩299,628 | ₩290,570 | ₩297,002 | +2.21% | 14.4만 |
|---|
| 2026.08.11 | ₩295,166 | ₩297,900 | ₩288,734 | ₩290,369 | -1.63% | 9.6만 |
|---|
| 2026.08.10 | ₩285,746 | ₩297,565 | ₩285,746 | ₩296,198 | +3.66% | 12.4만 |
|---|
| 2026.08.07 | ₩298,463 | ₩304,010 | ₩283,535 | ₩288,828 | -3.23% | 12.9만 |
|---|
| 2026.08.06 | ₩296,426 | ₩304,734 | ₩292,245 | ₩294,067 | -0.80% | 10.8만 |
|---|
| 2026.08.05 | ₩278,724 | ₩297,685 | ₩271,676 | ₩296,747 | +6.47% | 13.4만 |
|---|
| 2026.08.04 | ₩295,943 | ₩299,025 | ₩278,939 | ₩278,992 | -5.73% | 16.7만 |
|---|
| 2026.08.03 | ₩302,630 | ₩306,168 | ₩297,511 | ₩298,503 | -1.36% | 10.6만 |
|---|
| 2026.07.31 | ₩307,468 | ₩307,468 | ₩295,689 | ₩302,885 | -1.49% | 8.6만 |
|---|
| 2026.07.30 | ₩308,781 | ₩309,545 | ₩304,225 | ₩306,824 | -0.63% | 14.8만 |
|---|
| 2026.07.29 | ₩310,885 | ₩311,782 | ₩305,404 | ₩306,409 | -1.44% | 8.1만 |
|---|
| 2026.07.28 | ₩303,608 | ₩310,000 | ₩303,608 | ₩309,545 | +1.96% | 6.5만 |
|---|
| 2026.07.27 | ₩303,917 | ₩308,352 | ₩301,746 | ₩302,965 | -0.31% | 10.3만 |
|---|
| 2026.07.24 | ₩299,374 | ₩304,345 | ₩296,573 | ₩302,429 | +1.02% | 7.2만 |
|---|
| 2026.07.23 | ₩294,804 | ₩298,007 | ₩291,830 | ₩296,828 | +0.69% | 12.3만 |
|---|
| 2026.07.22 | ₩298,489 | ₩298,690 | ₩289,967 | ₩295,260 | -1.08% | 9.1만 |
|---|
| 2026.07.21 | ₩295,635 | ₩302,027 | ₩291,803 | ₩298,623 | +1.01% | 11.1만 |
|---|
| 2026.07.20 | ₩308,647 | ₩311,220 | ₩294,014 | ₩294,644 | -4.54% | 7.9만 |
|---|
| 2026.07.17 | ₩301,464 | ₩310,523 | ₩298,690 | ₩305,739 | +1.42% | 13.1만 |
|---|
| 2026.07.16 | ₩290,208 | ₩307,079 | ₩290,208 | ₩301,022 | +3.73% | 14.1만 |
|---|
| 2026.07.15 | ₩280,533 | ₩290,905 | ₩278,939 | ₩289,672 | +3.26% | 9.7만 |
|---|
| 2026.07.14 | ₩279,394 | ₩283,977 | ₩273,632 | ₩282,463 | +1.10% | 8.9만 |
|---|
| 2026.07.13 | ₩282,409 | ₩286,148 | ₩277,746 | ₩278,550 | -1.37% | 13.1만 |
|---|
| 2026.07.10 | ₩288,104 | ₩288,547 | ₩278,282 | ₩281,913 | -2.15% | 11만 |
|---|
| 2026.07.09 | ₩285,813 | ₩287,716 | ₩281,592 | ₩287,005 | +0.42% | 10.1만 |
|---|
| 2026.07.08 | ₩287,005 | ₩290,583 | ₩280,560 | ₩283,789 | -1.12% | 11.3만 |
|---|
| 2026.07.07 | ₩291,454 | ₩294,402 | ₩285,384 | ₩289,980 | -0.51% | 16.6만 |
|---|
| 2026.07.06 | ₩293,625 | ₩295,957 | ₩289,806 | ₩291,361 | -0.77% | 10.3만 |
|---|
| 2026.07.02 | ₩286,577 | ₩293,505 | ₩286,175 | ₩292,714 | +2.14% | 10.6만 |
|---|
| 2026.07.01 | ₩284,580 | ₩289,123 | ₩284,580 | ₩285,036 | +0.16% | 9.9만 |
|---|
| 2026.06.30 | ₩275,374 | ₩285,840 | ₩273,163 | ₩283,227 | +2.85% | 12.6만 |
|---|
| 2026.06.29 | ₩275,079 | ₩277,813 | ₩266,128 | ₩276,486 | +0.51% | 13.7만 |
|---|
| 2026.06.26 | ₩270,751 | ₩276,768 | ₩265,833 | ₩276,768 | +2.22% | 50.4만 |
|---|
| 2026.06.25 | ₩271,501 | ₩272,078 | ₩265,324 | ₩270,054 | -0.53% | 10.6만 |
|---|
| 2026.06.24 | ₩264,533 | ₩274,396 | ₩264,533 | ₩271,769 | +2.74% | 10.3만 |
|---|
| 2026.06.23 | ₩269,089 | ₩275,589 | ₩265,699 | ₩267,388 | -0.63% | 14만 |
|---|
| 2026.06.22 | ₩266,932 | ₩271,836 | ₩263,341 | ₩269,880 | +1.10% | 18만 |
|---|
| 2026.06.18 | ₩258,798 | ₩275,910 | ₩255,756 | ₩270,054 | +4.35% | 66.7만 |
|---|
| 2026.06.17 | ₩256,078 | ₩258,222 | ₩250,115 | ₩256,078 | 0.00% | 13만 |
|---|
| 2026.06.16 | ₩262,698 | ₩268,888 | ₩254,939 | ₩257,244 | -2.08% | 14.3만 |
|---|
| 2026.06.15 | ₩265,512 | ₩267,749 | ₩260,634 | ₩262,095 | -1.29% | 13.4만 |
|---|
| 2026.06.12 | ₩264,574 | ₩271,783 | ₩262,979 | ₩264,949 | +0.14% | 11.1만 |
|---|
| 2026.06.11 | ₩260,058 | ₩264,306 | ₩258,878 | ₩262,577 | +0.97% | 9.6만 |
|---|
| 2026.06.10 | ₩259,361 | ₩263,582 | ₩257,029 | ₩257,029 | -0.90% | 15.3만 |
|---|
| 2026.06.09 | ₩253,183 | ₩258,865 | ₩253,183 | ₩257,445 | +1.68% | 14.3만 |
|---|
| 2026.06.08 | ₩259,066 | ₩262,510 | ₩251,455 | ₩251,562 | -2.90% | 15.2만 |
|---|
| 2026.06.05 | ₩251,656 | ₩261,143 | ₩251,656 | ₩257,458 | +2.31% | 10.6만 |
|---|
| 2026.06.04 | ₩249,860 | ₩254,832 | ₩248,132 | ₩251,951 | +0.84% | 7.8만 |
|---|
| 2026.06.03 | ₩250,838 | ₩252,688 | ₩245,840 | ₩249,833 | -0.40% | 11.6만 |
|---|
| 2026.06.02 | ₩241,351 | ₩246,041 | ₩236,849 | ₩245,693 | +1.80% | 11.9만 |
|---|
| 2026.06.01 | ₩245,813 | ₩249,123 | ₩240,279 | ₩240,400 | -2.20% | 14.5만 |
|---|
| 2026.05.29 | ₩246,564 | ₩248,118 | ₩242,691 | ₩247,126 | +0.23% | 7.6만 |
|---|
| 2026.05.28 | ₩258,490 | ₩258,490 | ₩245,143 | ₩247,689 | -4.18% | 8.6만 |
|---|
| 2026.05.27 | ₩256,225 | ₩259,897 | ₩253,398 | ₩257,284 | +0.41% | 10.3만 |
|---|
| 2026.05.26 | ₩259,924 | ₩262,202 | ₩243,897 | ₩254,604 | -2.05% | 17.9만 |
|---|
| 2026.05.22 | ₩261,170 | ₩264,587 | ₩258,771 | ₩262,644 | +0.56% | 13.3만 |
|---|
| 2026.05.21 | ₩264,413 | ₩264,413 | ₩256,614 | ₩262,644 | -0.67% | 14.9만 |
|---|
| 2026.05.20 | ₩274,784 | ₩274,784 | ₩261,934 | ₩267,347 | -2.71% | 8.5만 |
|---|
| 2026.05.19 | ₩262,778 | ₩268,125 | ₩258,463 | ₩262,644 | -0.05% | 10.2만 |
|---|
| 2026.05.18 | ₩259,495 | ₩267,374 | ₩259,495 | ₩263,046 | +1.37% | 9만 |
|---|
| 2026.05.15 | ₩262,108 | ₩263,984 | ₩255,850 | ₩259,495 | -1.00% | 7.6만 |
|---|
| 2026.05.14 | ₩263,113 | ₩267,495 | ₩261,840 | ₩265,270 | +0.82% | 6.3만 |
|---|
| 2026.05.13 | ₩255,783 | ₩260,982 | ₩253,532 | ₩260,915 | +2.01% | 10.5만 |
|---|
| 2026.05.12 | ₩255,555 | ₩257,163 | ₩248,359 | ₩253,894 | -0.65% | 12.3만 |
|---|
| 2026.05.11 | ₩255,555 | ₩258,892 | ₩248,574 | ₩254,269 | -0.50% | 8.9만 |
|---|
| 2026.05.08 | ₩233,833 | ₩254,537 | ₩233,833 | ₩253,023 | +8.21% | 15만 |
|---|
| 2026.05.07 | ₩228,621 | ₩232,681 | ₩227,535 | ₩229,706 | +0.47% | 6.4만 |
|---|
| 2026.05.06 | ₩225,646 | ₩230,483 | ₩225,646 | ₩227,013 | +0.61% | 11.2만 |
|---|
| 2026.05.05 | ₩230,604 | ₩232,266 | ₩223,194 | ₩223,850 | -2.93% | 6.5만 |
|---|
| 2026.05.04 | ₩232,989 | ₩232,989 | ₩226,303 | ₩228,621 | -1.87% | 7만 |
|---|
| 2026.05.01 | ₩232,239 | ₩239,877 | ₩230,524 | ₩234,316 | +0.89% | 9.8만 |
|---|
| 2026.04.30 | ₩233,271 | ₩233,271 | ₩225,579 | ₩232,212 | -0.45% | 10.2만 |
|---|
| 2026.04.29 | ₩231,998 | ₩235,133 | ₩230,885 | ₩234,597 | +1.12% | 11.5만 |
|---|
| 2026.04.28 | ₩236,353 | ₩237,813 | ₩233,351 | ₩234,021 | -0.99% | 6.6만 |
|---|
| 2026.04.27 | ₩230,202 | ₩237,237 | ₩230,202 | ₩236,353 | +2.67% | 9.8만 |
|---|
| 2026.04.24 | ₩227,509 | ₩233,137 | ₩227,321 | ₩231,636 | +1.81% | 10.9만 |
|---|
| 2026.04.23 | ₩234,329 | ₩239,663 | ₩226,611 | ₩228,581 | -2.45% | 18만 |
|---|
| 2026.04.22 | ₩216,896 | ₩246,671 | ₩216,896 | ₩232,668 | +7.27% | 33.6만 |
|---|
| 2026.04.21 | ₩224,199 | ₩224,480 | ₩210,758 | ₩215,221 | -4.00% | 14.6만 |
|---|
| 2026.04.20 | ₩223,958 | ₩226,450 | ₩222,510 | ₩223,221 | -0.33% | 8.3만 |
|---|
| 2026.04.17 | ₩218,356 | ₩225,726 | ₩218,356 | ₩225,110 | +3.09% | 7.7만 |
|---|
| 2026.04.16 | ₩212,433 | ₩216,628 | ₩210,142 | ₩216,159 | +1.75% | 10.5만 |
|---|
| 2026.04.15 | ₩218,249 | ₩219,495 | ₩209,633 | ₩213,331 | -2.25% | 9.9만 |
|---|
| 2026.04.14 | ₩227,053 | ₩227,053 | ₩218,155 | ₩219,093 | -3.51% | 9.3만 |
|---|
| 2026.04.13 | ₩228,929 | ₩229,532 | ₩224,480 | ₩227,267 | -0.73% | 8.4만 |
|---|
| 2026.04.10 | ₩235,884 | ₩235,884 | ₩225,271 | ₩228,942 | -2.94% | 11.4만 |
|---|
| 2026.04.09 | ₩229,184 | ₩237,813 | ₩227,616 | ₩236,929 | +3.38% | 16.4만 |
|---|
| 2026.04.08 | ₩227,522 | ₩231,006 | ₩225,351 | ₩230,979 | +1.52% | 14.8만 |
|---|
| 2026.04.07 | ₩220,607 | ₩225,123 | ₩220,527 | ₩223,006 | +1.09% | 14.3만 |
|---|
| 2026.04.06 | ₩218,798 | ₩224,788 | ₩216,507 | ₩219,937 | +0.52% | 11.1만 |
|---|
| 2026.04.02 | ₩210,075 | ₩218,718 | ₩207,583 | ₩218,088 | +3.81% | 9.6만 |
|---|
| 2026.04.01 | ₩213,264 | ₩214,551 | ₩209,445 | ₩211,683 | -0.74% | 12만 |
|---|
| 2026.03.31 | ₩218,356 | ₩218,772 | ₩213,063 | ₩214,001 | -1.99% | 13.2만 |
|---|
| 2026.03.30 | ₩217,512 | ₩218,772 | ₩213,063 | ₩217,606 | +0.04% | 11.9만 |
|---|
| 2026.03.27 | ₩213,921 | ₩220,313 | ₩213,921 | ₩215,783 | +0.87% | 13.4만 |
|---|
| 2026.03.26 | ₩215,408 | ₩218,289 | ₩213,465 | ₩216,118 | +0.33% | 17.7만 |
|---|
| 2026.03.25 | ₩220,339 | ₩220,447 | ₩215,623 | ₩216,306 | -1.83% | 9.8만 |
|---|
| 2026.03.24 | ₩213,157 | ₩220,326 | ₩213,157 | ₩217,070 | +1.84% | 13.4만 |
|---|
| 2026.03.23 | ₩215,127 | ₩221,184 | ₩215,127 | ₩216,748 | +0.75% | 12.5만 |
|---|
| 2026.03.20 | ₩213,385 | ₩213,385 | ₩206,524 | ₩212,809 | -0.27% | 47.5만 |
|---|
| 2026.03.19 | ₩211,991 | ₩215,274 | ₩209,432 | ₩211,361 | -0.30% | 12.4만 |
|---|
| 2026.03.18 | ₩216,011 | ₩220,473 | ₩210,812 | ₩211,348 | -2.16% | 11.8만 |
|---|
| 2026.03.17 | ₩222,216 | ₩224,346 | ₩215,234 | ₩217,981 | -1.91% | 12.8만 |
|---|
| 2026.03.16 | ₩219,964 | ₩225,432 | ₩217,726 | ₩221,050 | +0.49% | 8.9만 |
|---|
| 2026.03.13 | ₩210,437 | ₩216,333 | ₩210,437 | ₩216,333 | +2.80% | 5.2만 |
|---|
| 2026.03.12 | ₩204,407 | ₩212,259 | ₩204,407 | ₩208,882 | +2.19% | 9.6만 |
|---|
| 2026.03.11 | ₩209,847 | ₩212,125 | ₩207,824 | ₩209,499 | -0.17% | 9.9만 |
|---|
| 2026.03.10 | ₩213,197 | ₩218,932 | ₩209,954 | ₩211,214 | -0.93% | 8.8만 |
|---|
| 2026.03.09 | ₩220,272 | ₩221,211 | ₩203,884 | ₩215,100 | -2.35% | 23.6만 |
|---|
| 2026.03.06 | ₩220,152 | ₩224,989 | ₩218,236 | ₩224,976 | +2.19% | 8.2만 |
|---|
| 2026.03.05 | ₩231,207 | ₩233,887 | ₩219,388 | ₩225,244 | -2.58% | 6.5만 |
|---|
| 2026.03.04 | ₩228,634 | ₩233,847 | ₩226,785 | ₩231,596 | +1.30% | 6.3만 |
|---|
| 2026.03.03 | ₩225,552 | ₩229,331 | ₩221,773 | ₩228,487 | +1.30% | 6.6만 |
|---|
| 2026.03.02 | ₩218,356 | ₩232,078 | ₩218,356 | ₩229,344 | +5.03% | 8.7만 |
|---|
| 2026.02.27 | ₩208,708 | ₩220,755 | ₩208,708 | ₩219,093 | +4.98% | 11.2만 |
|---|
| 2026.02.26 | ₩216,333 | ₩216,333 | ₩212,621 | ₩214,631 | -0.79% | 8.4만 |
|---|
| 2026.02.25 | ₩211,040 | ₩215,703 | ₩208,159 | ₩214,845 | +1.80% | 8.2만 |
|---|
| 2026.02.24 | ₩211,160 | ₩213,907 | ₩208,507 | ₩210,986 | -0.08% | 7.8만 |
|---|
| 2026.02.23 | ₩211,562 | ₩213,733 | ₩207,730 | ₩210,557 | -0.48% | 8.7만 |
|---|
| 2026.02.20 | ₩211,402 | ₩214,484 | ₩206,269 | ₩211,482 | +0.04% | 8.9만 |
|---|
| 2026.02.19 | ₩215,623 | ₩217,780 | ₩209,271 | ₩212,286 | -1.55% | 11.5만 |
|---|
| 2026.02.18 | ₩220,768 | ₩221,693 | ₩214,350 | ₩217,217 | -1.61% | 7.3만 |
|---|
| 2026.02.17 | ₩227,937 | ₩229,612 | ₩218,798 | ₩221,050 | -3.02% | 7.2만 |
|---|
| 2026.02.13 | ₩227,174 | ₩229,344 | ₩225,941 | ₩227,388 | +0.09% | 4.4만 |
|---|
| 2026.02.12 | ₩225,659 | ₩230,001 | ₩224,534 | ₩225,566 | -0.04% | 9만 |
|---|
| 2026.02.11 | ₩218,316 | ₩226,303 | ₩218,021 | ₩225,579 | +3.33% | 6만 |
|---|
| 2026.02.10 | ₩219,870 | ₩219,870 | ₩215,542 | ₩217,927 | -0.88% | 5.4만 |
|---|
| 2026.02.09 | ₩217,512 | ₩220,500 | ₩212,098 | ₩217,820 | +0.14% | 5.2만 |
|---|
| 2026.02.06 | ₩217,673 | ₩218,571 | ₩212,313 | ₩216,507 | -0.54% | 6.4만 |
|---|
| 2026.02.05 | ₩203,053 | ₩216,815 | ₩203,053 | ₩214,269 | +5.52% | 7.8만 |
|---|
| 2026.02.04 | ₩200,333 | ₩206,162 | ₩200,266 | ₩202,946 | +1.30% | 5.5만 |
|---|
| 2026.02.03 | ₩199,690 | ₩202,732 | ₩196,648 | ₩199,516 | -0.09% | 5.7만 |
|---|
| 2026.02.02 | ₩192,320 | ₩200,052 | ₩192,320 | ₩200,052 | +4.02% | 6.6만 |
|---|
| 2026.01.30 | ₩186,142 | ₩194,812 | ₩186,142 | ₩191,770 | +3.02% | 11.5만 |
|---|
| 2026.01.29 | ₩185,526 | ₩188,259 | ₩185,084 | ₩187,844 | +1.25% | 6만 |
|---|
| 2026.01.28 | ₩189,063 | ₩189,130 | ₩185,847 | ₩186,383 | -1.42% | 5.3만 |
|---|
| 2026.01.27 | ₩194,464 | ₩194,464 | ₩187,161 | ₩187,509 | -3.58% | 4.2만 |
|---|
| 2026.01.26 | ₩194,852 | ₩196,635 | ₩189,599 | ₩195,281 | +0.22% | 7.5만 |
|---|
| 2026.01.23 | ₩194,008 | ₩194,008 | ₩189,439 | ₩191,931 | -1.07% | 5.3만 |
|---|
| 2026.01.22 | ₩191,998 | ₩196,246 | ₩190,377 | ₩194,236 | +1.17% | 5.9만 |
|---|
| 2026.01.21 | ₩185,218 | ₩193,325 | ₩185,070 | ₩192,681 | +4.03% | 6.6만 |
|---|
| 2026.01.20 | ₩181,198 | ₩185,043 | ₩181,198 | ₩184,628 | +1.89% | 2.7만 |
|---|
| 2026.01.16 | ₩188,058 | ₩188,058 | ₩182,310 | ₩183,784 | -2.27% | 5.5만 |
|---|
| 2026.01.15 | ₩180,072 | ₩187,281 | ₩180,072 | ₩186,276 | +3.45% | 7.8만 |
|---|
| 2026.01.14 | ₩180,943 | ₩181,358 | ₩177,539 | ₩181,318 | +0.21% | 7.8만 |
|---|
| 2026.01.13 | ₩180,514 | ₩181,787 | ₩178,169 | ₩181,787 | +0.71% | 7.3만 |
|---|
| 2026.01.12 | ₩174,203 | ₩180,072 | ₩171,965 | ₩179,442 | +3.01% | 10.5만 |
|---|
| 2026.01.09 | ₩172,179 | ₩175,529 | ₩171,992 | ₩173,881 | +0.99% | 6.2만 |
|---|
| 2026.01.08 | ₩175,368 | ₩178,129 | ₩171,523 | ₩172,447 | -1.67% | 6.5만 |
|---|
| 2026.01.07 | ₩180,340 | ₩181,506 | ₩176,306 | ₩176,789 | -1.97% | 7.3만 |
|---|
| 2026.01.06 | ₩174,283 | ₩181,452 | ₩173,506 | ₩180,192 | +3.39% | 8.8만 |
|---|
| 2026.01.05 | ₩174,095 | ₩181,238 | ₩174,095 | ₩175,449 | +0.78% | 9.7만 |
|---|
| 2026.01.02 | ₩183,007 | ₩183,007 | ₩173,452 | ₩174,752 | -4.51% | 7.5만 |
|---|
| 2025.12.31 | ₩186,651 | ₩186,651 | ₩182,377 | ₩183,703 | -1.58% | 9.6만 |
|---|
| 2025.12.30 | ₩185,579 | ₩186,973 | ₩183,677 | ₩185,472 | -0.06% | 6.1만 |
|---|
| 2025.12.29 | ₩186,611 | ₩186,611 | ₩184,400 | ₩185,955 | -0.35% | 7.4만 |
|---|
| 2025.12.26 | ₩185,754 | ₩187,335 | ₩184,548 | ₩185,834 | +0.04% | 3.1만 |
|---|
| 2025.12.24 | ₩187,228 | ₩188,045 | ₩185,003 | ₩185,687 | -0.82% | 8.5만 |
|---|
| 2025.12.23 | ₩189,599 | ₩191,489 | ₩186,156 | ₩186,571 | -1.60% | 6.2만 |
|---|
| 2025.12.22 | ₩189,961 | ₩193,298 | ₩189,465 | ₩190,511 | +0.29% | 5.9만 |
|---|
| 2025.12.19 | ₩187,817 | ₩191,114 | ₩186,678 | ₩189,800 | +1.06% | 39.2만 |
|---|
| 2025.12.18 | ₩190,618 | ₩193,673 | ₩189,050 | ₩189,841 | -0.41% | 11.3만 |
|---|
| 2025.12.17 | ₩185,030 | ₩189,546 | ₩185,030 | ₩188,219 | +1.72% | 7만 |
|---|
| 2025.12.16 | ₩187,281 | ₩190,430 | ₩183,154 | ₩186,169 | -0.59% | 12만 |
|---|
| 2025.12.15 | ₩187,589 | ₩192,373 | ₩184,829 | ₩187,429 | -0.09% | 10.7만 |
|---|
| 2025.12.12 | ₩184,923 | ₩186,986 | ₩183,328 | ₩185,687 | +0.41% | 4.6만 |
|---|
| 2025.12.11 | ₩181,573 | ₩185,097 | ₩180,916 | ₩184,588 | +1.66% | 6.4만 |
|---|
| 2025.12.10 | ₩180,407 | ₩184,079 | ₩180,407 | ₩180,916 | +0.28% | 6.5만 |
|---|
| 2025.12.09 | ₩177,164 | ₩182,779 | ₩176,963 | ₩179,348 | +1.23% | 6만 |
|---|
| 2025.12.08 | ₩181,144 | ₩181,894 | ₩176,628 | ₩177,164 | -2.20% | 7.6만 |
|---|
| 2025.12.05 | ₩184,883 | ₩186,343 | ₩178,156 | ₩180,541 | -2.35% | 4.7만 |
|---|
| 2025.12.04 | ₩185,834 | ₩185,834 | ₩182,323 | ₩183,033 | -1.51% | 6.6만 |
|---|
| 2025.12.03 | ₩184,909 | ₩185,861 | ₩181,626 | ₩184,494 | -0.22% | 8.2만 |
|---|
| 2025.12.02 | ₩186,022 | ₩188,005 | ₩182,028 | ₩183,824 | -1.18% | 10.3만 |
|---|
| 2025.12.01 | ₩180,313 | ₩185,660 | ₩180,313 | ₩183,971 | +2.03% | 7.5만 |
|---|
| 2025.11.28 | ₩183,583 | ₩184,012 | ₩181,023 | ₩182,631 | -0.52% | 4만 |
|---|
| 2025.11.26 | ₩183,610 | ₩188,152 | ₩183,476 | ₩183,824 | +0.12% | 14.7만 |
|---|
| 2025.11.25 | ₩180,581 | ₩187,120 | ₩178,893 | ₩184,856 | +2.37% | 12.8만 |
|---|
| 2025.11.24 | ₩175,435 | ₩178,812 | ₩172,608 | ₩177,043 | +0.92% | 5만 |
|---|
| 2025.11.21 | ₩169,901 | ₩176,347 | ₩169,901 | ₩174,792 | +2.88% | 11.3만 |
|---|
| 2025.11.20 | ₩171,107 | ₩172,394 | ₩168,548 | ₩170,665 | -0.26% | 3.3만 |
|---|
| 2025.11.19 | ₩167,529 | ₩169,941 | ₩167,435 | ₩169,044 | +0.90% | 6.2만 |
|---|
| 2025.11.18 | ₩167,945 | ₩169,834 | ₩166,926 | ₩167,409 | -0.32% | 3.3만 |
|---|
| 2025.11.17 | ₩171,389 | ₩171,737 | ₩167,704 | ₩168,668 | -1.59% | 3.1만 |
|---|
| 2025.11.14 | ₩168,682 | ₩173,184 | ₩168,682 | ₩171,683 | +1.78% | 5.5만 |
|---|
| 2025.11.13 | ₩171,107 | ₩171,482 | ₩166,511 | ₩169,673 | -0.84% | 5.8만 |
|---|
| 2025.11.12 | ₩177,459 | ₩178,263 | ₩173,023 | ₩173,251 | -2.37% | 7.2만 |
|---|
| 2025.11.11 | ₩177,003 | ₩177,673 | ₩174,042 | ₩177,151 | +0.08% | 4만 |
|---|
| 2025.11.10 | ₩169,968 | ₩176,146 | ₩167,315 | ₩175,234 | +3.10% | 6.3만 |
|---|
| 2025.11.07 | ₩167,275 | ₩175,851 | ₩167,275 | ₩170,410 | +1.87% | 6.2만 |
|---|
| 2025.11.06 | ₩167,100 | ₩170,317 | ₩164,112 | ₩167,503 | +0.24% | 8.3만 |
|---|
| 2025.11.05 | ₩165,921 | ₩168,280 | ₩162,397 | ₩167,409 | +0.90% | 10.3만 |
|---|
| 2025.11.04 | ₩161,111 | ₩164,782 | ₩161,111 | ₩163,657 | +1.58% | 4.4만 |
|---|
| 2025.11.03 | ₩160,427 | ₩162,196 | ₩158,310 | ₩162,196 | +1.10% | 5.5만 |
|---|
| 2025.10.31 | ₩161,566 | ₩162,384 | ₩159,302 | ₩160,052 | -0.94% | 4.9만 |
|---|
| 2025.10.30 | ₩161,968 | ₩164,313 | ₩161,017 | ₩163,201 | +0.76% | 9.1만 |
|---|
| 2025.10.29 | ₩163,134 | ₩165,399 | ₩160,534 | ₩161,941 | -0.73% | 8.7만 |
|---|
| 2025.10.28 | ₩161,432 | ₩164,568 | ₩160,910 | ₩163,482 | +1.27% | 4.9만 |
|---|
| 2025.10.27 | ₩164,447 | ₩164,447 | ₩160,789 | ₩161,312 | -1.91% | 5.3만 |
|---|
| 2025.10.24 | ₩165,345 | ₩166,002 | ₩163,683 | ₩164,461 | -0.53% | 5.7만 |
|---|
| 2025.10.23 | ₩165,680 | ₩165,680 | ₩162,263 | ₩163,576 | -1.27% | 2.8만 |
|---|
| 2025.10.22 | ₩162,477 | ₩165,975 | ₩162,142 | ₩165,506 | +1.86% | 7.2만 |
|---|
| 2025.10.21 | ₩164,367 | ₩166,457 | ₩162,370 | ₩162,585 | -1.08% | 6.4만 |
|---|
| 2025.10.20 | ₩164,635 | ₩166,162 | ₩163,080 | ₩165,399 | +0.46% | 5.9만 |
|---|
| 2025.10.17 | ₩163,348 | ₩164,233 | ₩161,513 | ₩163,415 | +0.04% | 6.8만 |
|---|
| 2025.10.16 | ₩165,117 | ₩165,117 | ₩162,317 | ₩163,322 | -1.09% | 4.7만 |
|---|
| 2025.10.15 | ₩164,755 | ₩165,372 | ₩162,357 | ₩164,139 | -0.37% | 4.4만 |
|---|
| 2025.10.14 | ₩159,462 | ₩163,831 | ₩157,077 | ₩162,812 | +2.10% | 6.7만 |
|---|
| 2025.10.13 | ₩158,484 | ₩161,352 | ₩157,573 | ₩160,146 | +1.05% | 12.8만 |
|---|
| 2025.10.10 | ₩159,489 | ₩161,673 | ₩156,005 | ₩157,359 | -1.34% | 13.6만 |
|---|