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 | ₩300,383 | ₩304,673 | ₩299,073 | ₩303,551 | +1.05% | 6.3만 |
| 2026.10.08 | ₩295,491 | ₩303,083 | ₩294,743 | ₩300,958 | +1.85% | 8.2만 |
| 2026.10.07 | ₩302,054 | ₩306,331 | ₩294,582 | ₩295,638 | -2.12% | 10.1만 |
| 2026.10.06 | ₩309,164 | ₩310,006 | ₩303,751 | ₩305,101 | -1.31% | 9.1만 |
| 2026.10.05 | ₩303,551 | ₩310,314 | ₩298,592 | ₩307,908 | +1.44% | 11.3만 |
| 2026.10.02 | ₩300,837 | ₩306,785 | ₩299,127 | ₩304,286 | +1.15% | 8.8만 |
| 2026.10.01 | ₩294,408 | ₩300,610 | ₩294,235 | ₩298,525 | +1.40% | 10만 |
| 2026.09.30 | ₩299,675 | ₩299,795 | ₩293,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩293,393 |
| -2.10% |
| 11.7만 |
| 2026.09.29 | ₩301,933 | ₩304,179 | ₩294,783 | ₩299,608 | -0.77% | 10.5만 |
|---|
| 2026.09.28 | ₩302,334 | ₩306,023 | ₩298,218 | ₩302,027 | -0.10% | 9.3만 |
|---|
| 2026.09.25 | ₩295,946 | ₩306,678 | ₩295,946 | ₩303,885 | +2.68% | 15.6만 |
|---|
| 2026.09.24 | ₩299,661 | ₩300,944 | ₩293,673 | ₩296,186 | -1.16% | 8.4만 |
|---|
| 2026.09.23 | ₩297,549 | ₩303,537 | ₩294,649 | ₩300,557 | +1.01% | 11만 |
|---|
| 2026.09.22 | ₩299,407 | ₩301,693 | ₩294,997 | ₩297,870 | -0.51% | 7.2만 |
|---|
| 2026.09.21 | ₩298,512 | ₩301,118 | ₩296,453 | ₩298,472 | -0.01% | 10.4만 |
|---|
| 2026.09.18 | ₩299,675 | ₩306,144 | ₩294,769 | ₩296,868 | -0.94% | 46.8만 |
|---|
| 2026.09.17 | ₩302,174 | ₩302,174 | ₩299,046 | ₩300,517 | -0.55% | 7.6만 |
|---|
| 2026.09.16 | ₩302,495 | ₩307,534 | ₩299,675 | ₩301,212 | -0.42% | 7.2만 |
|---|
| 2026.09.15 | ₩303,203 | ₩304,166 | ₩298,873 | ₩302,882 | -0.11% | 5.8만 |
|---|
| 2026.09.14 | ₩299,367 | ₩305,662 | ₩297,376 | ₩304,419 | +1.69% | 6.7만 |
|---|
| 2026.09.11 | ₩300,035 | ₩304,593 | ₩297,563 | ₩300,022 | -0.00% | 5.2만 |
|---|
| 2026.09.10 | ₩302,802 | ₩307,360 | ₩297,389 | ₩300,624 | -0.72% | 7.6만 |
|---|
| 2026.09.09 | ₩295,785 | ₩306,839 | ₩293,486 | ₩303,724 | +2.68% | 9.4만 |
|---|
| 2026.09.08 | ₩290,412 | ₩297,563 | ₩289,049 | ₩295,344 | +1.70% | 8.2만 |
|---|
| 2026.09.04 | ₩292,029 | ₩297,750 | ₩288,568 | ₩292,230 | +0.07% | 6.1만 |
|---|
| 2026.09.03 | ₩292,136 | ₩296,600 | ₩287,391 | ₩296,240 | +1.40% | 7.8만 |
|---|
| 2026.09.02 | ₩294,609 | ₩297,242 | ₩288,808 | ₩290,492 | -1.40% | 11.8만 |
|---|
| 2026.09.01 | ₩290,572 | ₩297,630 | ₩288,514 | ₩292,671 | +0.72% | 12.9만 |
|---|
| 2026.08.31 | ₩297,884 | ₩297,884 | ₩286,229 | ₩289,410 | -2.84% | 9.1만 |
|---|
| 2026.08.28 | ₩299,995 | ₩300,396 | ₩295,758 | ₩297,656 | -0.78% | 14.8만 |
|---|
| 2026.08.27 | ₩298,151 | ₩300,717 | ₩294,676 | ₩297,068 | -0.36% | 12.3만 |
|---|
| 2026.08.26 | ₩300,704 | ₩304,740 | ₩297,336 | ₩300,851 | +0.05% | 9만 |
|---|
| 2026.08.25 | ₩305,863 | ₩305,863 | ₩298,739 | ₩300,370 | -1.80% | 9.4만 |
|---|
| 2026.08.24 | ₩312,265 | ₩315,433 | ₩304,580 | ₩305,248 | -2.25% | 9.1만 |
|---|
| 2026.08.21 | ₩316,876 | ₩317,839 | ₩306,478 | ₩311,958 | -1.55% | 9.1만 |
|---|
| 2026.08.20 | ₩311,263 | ₩319,830 | ₩311,263 | ₩316,435 | +1.66% | 11.5만 |
|---|
| 2026.08.19 | ₩314,858 | ₩319,697 | ₩309,579 | ₩312,813 | -0.65% | 10.2만 |
|---|
| 2026.08.18 | ₩306,652 | ₩312,987 | ₩304,419 | ₩312,987 | +2.07% | 9.6만 |
|---|
| 2026.08.17 | ₩298,939 | ₩305,943 | ₩298,939 | ₩305,008 | +2.03% | 9.3만 |
|---|
| 2026.08.14 | ₩279,786 | ₩302,508 | ₩279,786 | ₩298,846 | +6.81% | 17.8만 |
|---|
| 2026.08.13 | ₩294,970 | ₩300,583 | ₩292,751 | ₩293,834 | -0.39% | 10.7만 |
|---|
| 2026.08.12 | ₩289,824 | ₩298,859 | ₩289,824 | ₩296,240 | +2.21% | 14.4만 |
|---|
| 2026.08.11 | ₩294,408 | ₩297,135 | ₩287,993 | ₩289,624 | -1.63% | 9.6만 |
|---|
| 2026.08.10 | ₩285,012 | ₩296,801 | ₩285,012 | ₩295,438 | +3.66% | 12.4만 |
|---|
| 2026.08.07 | ₩297,696 | ₩303,230 | ₩282,807 | ₩288,086 | -3.23% | 12.9만 |
|---|
| 2026.08.06 | ₩295,665 | ₩303,952 | ₩291,495 | ₩293,312 | -0.80% | 10.8만 |
|---|
| 2026.08.05 | ₩278,009 | ₩296,921 | ₩270,978 | ₩295,986 | +6.47% | 13.4만 |
|---|
| 2026.08.04 | ₩295,184 | ₩298,258 | ₩278,222 | ₩278,276 | -5.73% | 16.7만 |
|---|
| 2026.08.03 | ₩301,853 | ₩305,382 | ₩296,747 | ₩297,737 | -1.36% | 10.6만 |
|---|
| 2026.07.31 | ₩306,678 | ₩306,678 | ₩294,930 | ₩302,107 | -1.49% | 8.6만 |
|---|
| 2026.07.30 | ₩307,988 | ₩308,750 | ₩303,444 | ₩306,037 | -0.63% | 14.8만 |
|---|
| 2026.07.29 | ₩310,087 | ₩310,982 | ₩304,620 | ₩305,622 | -1.44% | 8.1만 |
|---|
| 2026.07.28 | ₩302,829 | ₩309,204 | ₩302,829 | ₩308,750 | +1.96% | 6.5만 |
|---|
| 2026.07.27 | ₩303,136 | ₩307,560 | ₩300,971 | ₩302,187 | -0.31% | 10.3만 |
|---|
| 2026.07.24 | ₩298,605 | ₩303,564 | ₩295,812 | ₩301,653 | +1.02% | 7.2만 |
|---|
| 2026.07.23 | ₩294,048 | ₩297,242 | ₩291,080 | ₩296,066 | +0.69% | 12.3만 |
|---|
| 2026.07.22 | ₩297,723 | ₩297,924 | ₩289,223 | ₩294,502 | -1.08% | 9.1만 |
|---|
| 2026.07.21 | ₩294,876 | ₩301,252 | ₩291,054 | ₩297,857 | +1.01% | 11.1만 |
|---|
| 2026.07.20 | ₩307,854 | ₩310,421 | ₩293,259 | ₩293,887 | -4.54% | 7.9만 |
|---|
| 2026.07.17 | ₩300,690 | ₩309,726 | ₩297,924 | ₩304,954 | +1.42% | 13.1만 |
|---|
| 2026.07.16 | ₩289,463 | ₩306,291 | ₩289,463 | ₩300,249 | +3.73% | 14.1만 |
|---|
| 2026.07.15 | ₩279,813 | ₩290,158 | ₩278,222 | ₩288,928 | +3.26% | 9.7만 |
|---|
| 2026.07.14 | ₩278,677 | ₩283,248 | ₩272,930 | ₩281,738 | +1.10% | 8.9만 |
|---|
| 2026.07.13 | ₩281,684 | ₩285,413 | ₩277,033 | ₩277,835 | -1.37% | 13.1만 |
|---|
| 2026.07.10 | ₩287,365 | ₩287,806 | ₩277,568 | ₩281,190 | -2.15% | 11만 |
|---|
| 2026.07.09 | ₩285,079 | ₩286,977 | ₩280,869 | ₩286,269 | +0.42% | 10.1만 |
|---|
| 2026.07.08 | ₩286,269 | ₩289,837 | ₩279,840 | ₩283,061 | -1.12% | 11.3만 |
|---|
| 2026.07.07 | ₩290,706 | ₩293,647 | ₩284,651 | ₩289,236 | -0.51% | 16.6만 |
|---|
| 2026.07.06 | ₩292,871 | ₩295,197 | ₩289,062 | ₩290,613 | -0.77% | 10.3만 |
|---|
| 2026.07.02 | ₩285,841 | ₩292,751 | ₩285,440 | ₩291,963 | +2.14% | 10.6만 |
|---|
| 2026.07.01 | ₩283,849 | ₩288,380 | ₩283,849 | ₩284,304 | +0.16% | 9.9만 |
|---|
| 2026.06.30 | ₩274,667 | ₩285,106 | ₩272,462 | ₩282,500 | +2.85% | 12.6만 |
|---|
| 2026.06.29 | ₩274,373 | ₩277,100 | ₩265,445 | ₩275,777 | +0.51% | 13.7만 |
|---|
| 2026.06.26 | ₩270,056 | ₩276,057 | ₩265,151 | ₩276,057 | +2.22% | 50.4만 |
|---|
| 2026.06.25 | ₩270,804 | ₩271,379 | ₩264,643 | ₩269,361 | -0.53% | 10.6만 |
|---|
| 2026.06.24 | ₩263,854 | ₩273,691 | ₩263,854 | ₩271,072 | +2.74% | 10.3만 |
|---|
| 2026.06.23 | ₩268,399 | ₩274,881 | ₩265,017 | ₩266,701 | -0.63% | 14만 |
|---|
| 2026.06.22 | ₩266,247 | ₩271,139 | ₩262,665 | ₩269,187 | +1.10% | 18만 |
|---|
| 2026.06.18 | ₩258,134 | ₩275,202 | ₩255,100 | ₩269,361 | +4.35% | 66.7만 |
|---|
| 2026.06.17 | ₩255,420 | ₩257,559 | ₩249,473 | ₩255,420 | 0.00% | 13만 |
|---|
| 2026.06.16 | ₩262,023 | ₩268,198 | ₩254,284 | ₩256,583 | -2.08% | 14.3만 |
|---|
| 2026.06.15 | ₩264,830 | ₩267,062 | ₩259,965 | ₩261,422 | -1.29% | 13.4만 |
|---|
| 2026.06.12 | ₩263,894 | ₩271,085 | ₩262,304 | ₩264,269 | +0.14% | 11.1만 |
|---|
| 2026.06.11 | ₩259,390 | ₩263,627 | ₩258,214 | ₩261,903 | +0.97% | 9.6만 |
|---|
| 2026.06.10 | ₩258,695 | ₩262,905 | ₩256,369 | ₩256,369 | -0.90% | 15.3만 |
|---|
| 2026.06.09 | ₩252,533 | ₩258,201 | ₩252,533 | ₩256,784 | +1.68% | 14.3만 |
|---|
| 2026.06.08 | ₩258,401 | ₩261,836 | ₩250,809 | ₩250,916 | -2.90% | 15.2만 |
|---|
| 2026.06.05 | ₩251,010 | ₩260,473 | ₩251,010 | ₩256,797 | +2.31% | 10.6만 |
|---|
| 2026.06.04 | ₩249,219 | ₩254,177 | ₩247,495 | ₩251,304 | +0.84% | 7.8만 |
|---|
| 2026.06.03 | ₩250,194 | ₩252,039 | ₩245,209 | ₩249,192 | -0.40% | 11.6만 |
|---|
| 2026.06.02 | ₩240,731 | ₩245,409 | ₩236,241 | ₩245,062 | +1.80% | 11.9만 |
|---|
| 2026.06.01 | ₩245,182 | ₩248,484 | ₩239,662 | ₩239,782 | -2.20% | 14.5만 |
|---|
| 2026.05.29 | ₩245,931 | ₩247,481 | ₩242,068 | ₩246,492 | +0.23% | 7.6만 |
|---|
| 2026.05.28 | ₩257,826 | ₩257,826 | ₩244,514 | ₩247,053 | -4.18% | 8.6만 |
|---|
| 2026.05.27 | ₩255,567 | ₩259,230 | ₩252,747 | ₩256,623 | +0.41% | 10.3만 |
|---|
| 2026.05.26 | ₩259,256 | ₩261,529 | ₩243,271 | ₩253,950 | -2.05% | 17.9만 |
|---|
| 2026.05.22 | ₩260,499 | ₩263,908 | ₩258,107 | ₩261,970 | +0.56% | 13.3만 |
|---|
| 2026.05.21 | ₩263,734 | ₩263,734 | ₩255,955 | ₩261,970 | -0.67% | 14.9만 |
|---|
| 2026.05.20 | ₩274,079 | ₩274,079 | ₩261,261 | ₩266,661 | -2.71% | 8.5만 |
|---|
| 2026.05.19 | ₩262,103 | ₩267,436 | ₩257,800 | ₩261,970 | -0.05% | 10.2만 |
|---|
| 2026.05.18 | ₩258,829 | ₩266,688 | ₩258,829 | ₩262,371 | +1.37% | 9만 |
|---|
| 2026.05.15 | ₩261,435 | ₩263,306 | ₩255,193 | ₩258,829 | -1.00% | 7.6만 |
|---|
| 2026.05.14 | ₩262,437 | ₩266,808 | ₩261,168 | ₩264,589 | +0.82% | 6.3만 |
|---|
| 2026.05.13 | ₩255,126 | ₩260,312 | ₩252,881 | ₩260,246 | +2.01% | 10.5만 |
|---|
| 2026.05.12 | ₩254,899 | ₩256,503 | ₩247,722 | ₩253,242 | -0.65% | 12.3만 |
|---|
| 2026.05.11 | ₩254,899 | ₩258,227 | ₩247,936 | ₩253,616 | -0.50% | 8.9만 |
|---|
| 2026.05.08 | ₩233,233 | ₩253,883 | ₩233,233 | ₩252,373 | +8.21% | 15만 |
|---|
| 2026.05.07 | ₩228,034 | ₩232,084 | ₩226,951 | ₩229,117 | +0.47% | 6.4만 |
|---|
| 2026.05.06 | ₩225,067 | ₩229,892 | ₩225,067 | ₩226,430 | +0.61% | 11.2만 |
|---|
| 2026.05.05 | ₩230,012 | ₩231,669 | ₩222,621 | ₩223,276 | -2.93% | 6.5만 |
|---|
| 2026.05.04 | ₩232,391 | ₩232,391 | ₩225,722 | ₩228,034 | -1.87% | 7만 |
|---|
| 2026.05.01 | ₩231,643 | ₩239,261 | ₩229,932 | ₩233,714 | +0.89% | 9.8만 |
|---|
| 2026.04.30 | ₩232,672 | ₩232,672 | ₩225,000 | ₩231,616 | -0.45% | 10.2만 |
|---|
| 2026.04.29 | ₩231,402 | ₩234,530 | ₩230,293 | ₩233,995 | +1.12% | 11.5만 |
|---|
| 2026.04.28 | ₩235,746 | ₩237,203 | ₩232,752 | ₩233,420 | -0.99% | 6.6만 |
|---|
| 2026.04.27 | ₩229,611 | ₩236,628 | ₩229,611 | ₩235,746 | +2.67% | 9.8만 |
|---|
| 2026.04.24 | ₩226,925 | ₩232,538 | ₩226,737 | ₩231,041 | +1.81% | 10.9만 |
|---|
| 2026.04.23 | ₩233,728 | ₩239,047 | ₩226,029 | ₩227,994 | -2.45% | 18만 |
|---|
| 2026.04.22 | ₩216,339 | ₩246,038 | ₩216,339 | ₩232,070 | +7.27% | 33.6만 |
|---|
| 2026.04.21 | ₩223,623 | ₩223,904 | ₩210,217 | ₩214,668 | -4.00% | 14.6만 |
|---|
| 2026.04.20 | ₩223,383 | ₩225,869 | ₩221,939 | ₩222,647 | -0.33% | 8.3만 |
|---|
| 2026.04.17 | ₩217,796 | ₩225,147 | ₩217,796 | ₩224,532 | +3.09% | 7.7만 |
|---|
| 2026.04.16 | ₩211,888 | ₩216,072 | ₩209,602 | ₩215,604 | +1.75% | 10.5만 |
|---|
| 2026.04.15 | ₩217,689 | ₩218,932 | ₩209,095 | ₩212,784 | -2.25% | 9.9만 |
|---|
| 2026.04.14 | ₩226,470 | ₩226,470 | ₩217,595 | ₩218,531 | -3.51% | 9.3만 |
|---|
| 2026.04.13 | ₩228,341 | ₩228,943 | ₩223,904 | ₩226,684 | -0.73% | 8.4만 |
|---|
| 2026.04.10 | ₩235,278 | ₩235,278 | ₩224,692 | ₩228,355 | -2.94% | 11.4만 |
|---|
| 2026.04.09 | ₩228,595 | ₩237,203 | ₩227,031 | ₩236,321 | +3.38% | 16.4만 |
|---|
| 2026.04.08 | ₩226,938 | ₩230,413 | ₩224,773 | ₩230,386 | +1.52% | 14.8만 |
|---|
| 2026.04.07 | ₩220,041 | ₩224,545 | ₩219,961 | ₩222,434 | +1.09% | 14.3만 |
|---|
| 2026.04.06 | ₩218,237 | ₩224,211 | ₩215,951 | ₩219,373 | +0.52% | 11.1만 |
|---|
| 2026.04.02 | ₩209,536 | ₩218,157 | ₩207,050 | ₩217,528 | +3.81% | 9.6만 |
|---|
| 2026.04.01 | ₩212,717 | ₩214,000 | ₩208,907 | ₩211,140 | -0.74% | 12만 |
|---|
| 2026.03.31 | ₩217,796 | ₩218,210 | ₩212,516 | ₩213,452 | -1.99% | 13.2만 |
|---|
| 2026.03.30 | ₩216,954 | ₩218,210 | ₩212,516 | ₩217,047 | +0.04% | 11.9만 |
|---|
| 2026.03.27 | ₩213,372 | ₩219,747 | ₩213,372 | ₩215,229 | +0.87% | 13.4만 |
|---|
| 2026.03.26 | ₩214,855 | ₩217,729 | ₩212,917 | ₩215,564 | +0.33% | 17.7만 |
|---|
| 2026.03.25 | ₩219,774 | ₩219,881 | ₩215,069 | ₩215,751 | -1.83% | 9.8만 |
|---|
| 2026.03.24 | ₩212,610 | ₩219,760 | ₩212,610 | ₩216,513 | +1.84% | 13.4만 |
|---|
| 2026.03.23 | ₩214,575 | ₩220,616 | ₩214,575 | ₩216,192 | +0.75% | 12.5만 |
|---|
| 2026.03.20 | ₩212,837 | ₩212,837 | ₩205,994 | ₩212,262 | -0.27% | 47.5만 |
|---|
| 2026.03.19 | ₩211,447 | ₩214,722 | ₩208,894 | ₩210,819 | -0.30% | 12.4만 |
|---|
| 2026.03.18 | ₩215,457 | ₩219,908 | ₩210,271 | ₩210,805 | -2.16% | 11.8만 |
|---|
| 2026.03.17 | ₩221,645 | ₩223,770 | ₩214,681 | ₩217,421 | -1.91% | 12.8만 |
|---|
| 2026.03.16 | ₩219,400 | ₩224,853 | ₩217,168 | ₩220,482 | +0.49% | 8.9만 |
|---|
| 2026.03.13 | ₩209,897 | ₩215,777 | ₩209,897 | ₩215,777 | +2.80% | 5.2만 |
|---|
| 2026.03.12 | ₩203,882 | ₩211,714 | ₩203,882 | ₩208,346 | +2.19% | 9.6만 |
|---|
| 2026.03.11 | ₩209,308 | ₩211,581 | ₩207,290 | ₩208,961 | -0.17% | 9.9만 |
|---|
| 2026.03.10 | ₩212,650 | ₩218,370 | ₩209,415 | ₩210,672 | -0.93% | 8.8만 |
|---|
| 2026.03.09 | ₩219,707 | ₩220,643 | ₩203,361 | ₩214,548 | -2.35% | 23.6만 |
|---|
| 2026.03.06 | ₩219,587 | ₩224,412 | ₩217,675 | ₩224,398 | +2.19% | 8.2만 |
|---|
| 2026.03.05 | ₩230,614 | ₩233,287 | ₩218,825 | ₩224,666 | -2.58% | 6.5만 |
|---|
| 2026.03.04 | ₩228,047 | ₩233,247 | ₩226,203 | ₩231,001 | +1.30% | 6.3만 |
|---|
| 2026.03.03 | ₩224,973 | ₩228,742 | ₩221,204 | ₩227,900 | +1.30% | 6.6만 |
|---|
| 2026.03.02 | ₩217,796 | ₩231,482 | ₩217,796 | ₩228,756 | +5.03% | 8.7만 |
|---|
| 2026.02.27 | ₩208,172 | ₩220,188 | ₩208,172 | ₩218,531 | +4.98% | 11.2만 |
|---|
| 2026.02.26 | ₩215,777 | ₩215,777 | ₩212,075 | ₩214,080 | -0.79% | 8.4만 |
|---|
| 2026.02.25 | ₩210,498 | ₩215,149 | ₩207,624 | ₩214,294 | +1.80% | 8.2만 |
|---|
| 2026.02.24 | ₩210,618 | ₩213,358 | ₩207,972 | ₩210,445 | -0.08% | 7.8만 |
|---|
| 2026.02.23 | ₩211,019 | ₩213,185 | ₩207,197 | ₩210,017 | -0.48% | 8.7만 |
|---|
| 2026.02.20 | ₩210,859 | ₩213,933 | ₩205,740 | ₩210,939 | +0.04% | 8.9만 |
|---|
| 2026.02.19 | ₩215,069 | ₩217,221 | ₩208,734 | ₩211,741 | -1.55% | 11.5만 |
|---|
| 2026.02.18 | ₩220,202 | ₩221,124 | ₩213,799 | ₩216,660 | -1.61% | 7.3만 |
|---|
| 2026.02.17 | ₩227,352 | ₩229,023 | ₩218,237 | ₩220,482 | -3.02% | 7.2만 |
|---|
| 2026.02.13 | ₩226,590 | ₩228,756 | ₩225,361 | ₩226,804 | +0.09% | 4.4만 |
|---|
| 2026.02.12 | ₩225,080 | ₩229,411 | ₩223,957 | ₩224,987 | -0.04% | 9만 |
|---|
| 2026.02.11 | ₩217,756 | ₩225,722 | ₩217,462 | ₩225,000 | +3.33% | 6만 |
|---|
| 2026.02.10 | ₩219,306 | ₩219,306 | ₩214,989 | ₩217,368 | -0.88% | 5.4만 |
|---|
| 2026.02.09 | ₩216,954 | ₩219,934 | ₩211,554 | ₩217,261 | +0.14% | 5.2만 |
|---|
| 2026.02.06 | ₩217,114 | ₩218,010 | ₩211,768 | ₩215,951 | -0.54% | 6.4만 |
|---|
| 2026.02.05 | ₩202,532 | ₩216,259 | ₩202,532 | ₩213,719 | +5.52% | 7.8만 |
|---|
| 2026.02.04 | ₩199,819 | ₩205,633 | ₩199,752 | ₩202,425 | +1.30% | 5.5만 |
|---|
| 2026.02.03 | ₩199,177 | ₩202,211 | ₩196,143 | ₩199,003 | -0.09% | 5.7만 |
|---|
| 2026.02.02 | ₩191,826 | ₩199,538 | ₩191,826 | ₩199,538 | +4.02% | 6.6만 |
|---|
| 2026.01.30 | ₩185,664 | ₩194,312 | ₩185,664 | ₩191,278 | +3.02% | 11.5만 |
|---|
| 2026.01.29 | ₩185,049 | ₩187,776 | ₩184,608 | ₩187,362 | +1.25% | 6만 |
|---|
| 2026.01.28 | ₩188,578 | ₩188,645 | ₩185,370 | ₩185,905 | -1.42% | 5.3만 |
|---|
| 2026.01.27 | ₩193,964 | ₩193,964 | ₩186,680 | ₩187,028 | -3.58% | 4.2만 |
|---|
| 2026.01.26 | ₩194,352 | ₩196,130 | ₩189,113 | ₩194,780 | +0.22% | 7.5만 |
|---|
| 2026.01.23 | ₩193,510 | ₩193,510 | ₩188,952 | ₩191,438 | -1.07% | 5.3만 |
|---|
| 2026.01.22 | ₩191,505 | ₩195,742 | ₩189,888 | ₩193,737 | +1.17% | 5.9만 |
|---|
| 2026.01.21 | ₩184,742 | ₩192,828 | ₩184,595 | ₩192,187 | +4.03% | 6.6만 |
|---|
| 2026.01.20 | ₩180,732 | ₩184,568 | ₩180,732 | ₩184,154 | +1.89% | 2.7만 |
|---|
| 2026.01.16 | ₩187,576 | ₩187,576 | ₩181,842 | ₩183,312 | -2.27% | 5.5만 |
|---|
| 2026.01.15 | ₩179,610 | ₩186,800 | ₩179,610 | ₩185,798 | +3.45% | 7.8만 |
|---|
| 2026.01.14 | ₩180,478 | ₩180,893 | ₩177,083 | ₩180,853 | +0.21% | 7.8만 |
|---|
| 2026.01.13 | ₩180,051 | ₩181,320 | ₩177,712 | ₩181,320 | +0.71% | 7.3만 |
|---|
| 2026.01.12 | ₩173,755 | ₩179,610 | ₩171,523 | ₩178,981 | +3.01% | 10.5만 |
|---|
| 2026.01.09 | ₩171,737 | ₩175,079 | ₩171,550 | ₩173,435 | +0.99% | 6.2만 |
|---|
| 2026.01.08 | ₩174,918 | ₩177,672 | ₩171,082 | ₩172,004 | -1.67% | 6.5만 |
|---|
| 2026.01.07 | ₩179,877 | ₩181,040 | ₩175,854 | ₩176,335 | -1.97% | 7.3만 |
|---|
| 2026.01.06 | ₩173,836 | ₩180,986 | ₩173,060 | ₩179,730 | +3.39% | 8.8만 |
|---|
| 2026.01.05 | ₩173,648 | ₩180,772 | ₩173,648 | ₩174,998 | +0.78% | 9.7만 |
|---|
| 2026.01.02 | ₩182,537 | ₩182,537 | ₩173,007 | ₩174,303 | -4.51% | 7.5만 |
|---|
| 2025.12.31 | ₩186,172 | ₩186,172 | ₩181,909 | ₩183,232 | -1.58% | 9.6만 |
|---|
| 2025.12.30 | ₩185,103 | ₩186,493 | ₩183,205 | ₩184,996 | -0.06% | 6.1만 |
|---|
| 2025.12.29 | ₩186,132 | ₩186,132 | ₩183,927 | ₩185,477 | -0.35% | 7.4만 |
|---|
| 2025.12.26 | ₩185,277 | ₩186,854 | ₩184,074 | ₩185,357 | +0.04% | 3.1만 |
|---|
| 2025.12.24 | ₩186,747 | ₩187,562 | ₩184,528 | ₩185,210 | -0.82% | 8.5만 |
|---|
| 2025.12.23 | ₩189,113 | ₩190,997 | ₩185,678 | ₩186,092 | -1.60% | 6.2만 |
|---|
| 2025.12.22 | ₩189,474 | ₩192,802 | ₩188,979 | ₩190,022 | +0.29% | 5.9만 |
|---|
| 2025.12.19 | ₩187,335 | ₩190,623 | ₩186,199 | ₩189,313 | +1.06% | 39.2만 |
|---|
| 2025.12.18 | ₩190,129 | ₩193,176 | ₩188,565 | ₩189,353 | -0.41% | 11.3만 |
|---|
| 2025.12.17 | ₩184,555 | ₩189,059 | ₩184,555 | ₩187,736 | +1.72% | 7만 |
|---|
| 2025.12.16 | ₩186,800 | ₩189,941 | ₩182,684 | ₩185,691 | -0.59% | 12만 |
|---|
| 2025.12.15 | ₩187,108 | ₩191,879 | ₩184,354 | ₩186,947 | -0.09% | 10.7만 |
|---|
| 2025.12.12 | ₩184,448 | ₩186,506 | ₩182,858 | ₩185,210 | +0.41% | 4.6만 |
|---|
| 2025.12.11 | ₩181,107 | ₩184,622 | ₩180,452 | ₩184,114 | +1.66% | 6.4만 |
|---|
| 2025.12.10 | ₩179,944 | ₩183,606 | ₩179,944 | ₩180,452 | +0.28% | 6.5만 |
|---|
| 2025.12.09 | ₩176,709 | ₩182,310 | ₩176,509 | ₩178,888 | +1.23% | 6만 |
|---|
| 2025.12.08 | ₩180,679 | ₩181,427 | ₩176,175 | ₩176,709 | -2.20% | 7.6만 |
|---|
| 2025.12.05 | ₩184,408 | ₩185,865 | ₩177,698 | ₩180,077 | -2.35% | 4.7만 |
|---|
| 2025.12.04 | ₩185,357 | ₩185,357 | ₩181,855 | ₩182,563 | -1.51% | 6.6만 |
|---|
| 2025.12.03 | ₩184,435 | ₩185,384 | ₩181,160 | ₩184,020 | -0.22% | 8.2만 |
|---|
| 2025.12.02 | ₩185,544 | ₩187,522 | ₩181,561 | ₩183,352 | -1.18% | 10.3만 |
|---|
| 2025.12.01 | ₩179,850 | ₩185,183 | ₩179,850 | ₩183,499 | +2.03% | 7.5만 |
|---|
| 2025.11.28 | ₩183,111 | ₩183,539 | ₩180,559 | ₩182,162 | -0.52% | 4만 |
|---|
| 2025.11.26 | ₩183,138 | ₩187,669 | ₩183,005 | ₩183,352 | +0.12% | 14.7만 |
|---|
| 2025.11.25 | ₩180,118 | ₩186,640 | ₩178,433 | ₩184,381 | +2.37% | 12.8만 |
|---|
| 2025.11.24 | ₩174,985 | ₩178,353 | ₩172,165 | ₩176,589 | +0.92% | 5만 |
|---|
| 2025.11.21 | ₩169,465 | ₩175,894 | ₩169,465 | ₩174,343 | +2.88% | 11.3만 |
|---|
| 2025.11.20 | ₩170,668 | ₩171,951 | ₩168,115 | ₩170,227 | -0.26% | 3.3만 |
|---|
| 2025.11.19 | ₩167,099 | ₩169,505 | ₩167,006 | ₩168,610 | +0.90% | 6.2만 |
|---|
| 2025.11.18 | ₩167,514 | ₩169,398 | ₩166,498 | ₩166,979 | -0.32% | 3.3만 |
|---|
| 2025.11.17 | ₩170,949 | ₩171,296 | ₩167,273 | ₩168,235 | -1.59% | 3.1만 |
|---|
| 2025.11.14 | ₩168,249 | ₩172,740 | ₩168,249 | ₩171,243 | +1.78% | 5.5만 |
|---|
| 2025.11.13 | ₩170,668 | ₩171,042 | ₩166,083 | ₩169,238 | -0.84% | 5.8만 |
|---|
| 2025.11.12 | ₩177,003 | ₩177,805 | ₩172,579 | ₩172,806 | -2.37% | 7.2만 |
|---|
| 2025.11.11 | ₩176,549 | ₩177,217 | ₩173,595 | ₩176,696 | +0.08% | 4만 |
|---|
| 2025.11.10 | ₩169,532 | ₩175,693 | ₩166,885 | ₩174,785 | +3.10% | 6.3만 |
|---|
| 2025.11.07 | ₩166,845 | ₩175,399 | ₩166,845 | ₩169,973 | +1.87% | 6.2만 |
|---|
| 2025.11.06 | ₩166,672 | ₩169,879 | ₩163,691 | ₩167,073 | +0.24% | 8.3만 |
|---|
| 2025.11.05 | ₩165,495 | ₩167,848 | ₩161,980 | ₩166,979 | +0.90% | 10.3만 |
|---|
| 2025.11.04 | ₩160,697 | ₩164,359 | ₩160,697 | ₩163,237 | +1.58% | 4.4만 |
|---|
| 2025.11.03 | ₩160,015 | ₩161,780 | ₩157,904 | ₩161,780 | +1.10% | 5.5만 |
|---|
| 2025.10.31 | ₩161,151 | ₩161,967 | ₩158,893 | ₩159,641 | -0.94% | 4.9만 |
|---|
| 2025.10.30 | ₩161,552 | ₩163,891 | ₩160,603 | ₩162,782 | +0.76% | 9.1만 |
|---|
| 2025.10.29 | ₩162,715 | ₩164,974 | ₩160,122 | ₩161,526 | -0.73% | 8.7만 |
|---|
| 2025.10.28 | ₩161,018 | ₩164,145 | ₩160,497 | ₩163,063 | +1.27% | 4.9만 |
|---|
| 2025.10.27 | ₩164,025 | ₩164,025 | ₩160,376 | ₩160,897 | -1.91% | 5.3만 |
|---|
| 2025.10.24 | ₩164,921 | ₩165,576 | ₩163,263 | ₩164,038 | -0.53% | 5.7만 |
|---|
| 2025.10.23 | ₩165,255 | ₩165,255 | ₩161,846 | ₩163,156 | -1.27% | 2.8만 |
|---|
| 2025.10.22 | ₩162,060 | ₩165,549 | ₩161,726 | ₩165,081 | +1.86% | 7.2만 |
|---|
| 2025.10.21 | ₩163,945 | ₩166,030 | ₩161,953 | ₩162,167 | -1.08% | 6.4만 |
|---|
| 2025.10.20 | ₩164,212 | ₩165,736 | ₩162,662 | ₩164,974 | +0.46% | 5.9만 |
|---|
| 2025.10.17 | ₩162,929 | ₩163,811 | ₩161,098 | ₩162,996 | +0.04% | 6.8만 |
|---|
| 2025.10.16 | ₩164,693 | ₩164,693 | ₩161,900 | ₩162,902 | -1.09% | 4.7만 |
|---|
| 2025.10.15 | ₩164,333 | ₩164,947 | ₩161,940 | ₩163,718 | -0.37% | 4.4만 |
|---|
| 2025.10.14 | ₩159,053 | ₩163,410 | ₩156,674 | ₩162,394 | +2.10% | 6.7만 |
|---|
| 2025.10.13 | ₩158,077 | ₩160,938 | ₩157,168 | ₩159,735 | +1.05% | 12.8만 |
|---|
| 2025.10.10 | ₩159,080 | ₩161,258 | ₩155,605 | ₩156,955 | -1.34% | 13.6만 |
|---|