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 | ₩300,280 | ₩304,569 | ₩298,970 | ₩303,446 | +1.05% | 6.3만 |
| 2026.10.08 | ₩295,389 | ₩302,979 | ₩294,641 | ₩300,854 | +1.85% | 8.2만 |
| 2026.10.07 | ₩301,950 | ₩306,225 | ₩294,481 | ₩295,536 | -2.12% | 10.1만 |
| 2026.10.06 | ₩309,058 | ₩309,900 | ₩303,647 | ₩304,996 | -1.31% | 9.1만 |
| 2026.10.05 | ₩303,446 | ₩310,207 | ₩298,489 | ₩307,802 | +1.44% | 11.3만 |
| 2026.10.02 | ₩300,734 | ₩306,680 | ₩299,024 | ₩304,181 | +1.15% | 8.8만 |
| 2026.10.01 | ₩294,307 | ₩300,507 | ₩294,133 | ₩298,422 | +1.40% | 10만 |
| 2026.09.30 | ₩299,571 | ₩299,692 | ₩293,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩293,292 |
| -2.10% |
| 11.7만 |
| 2026.09.29 | ₩301,829 | ₩304,074 | ₩294,681 | ₩299,505 | -0.77% | 10.5만 |
|---|
| 2026.09.28 | ₩302,230 | ₩305,918 | ₩298,115 | ₩301,923 | -0.10% | 9.3만 |
|---|
| 2026.09.25 | ₩295,844 | ₩306,573 | ₩295,844 | ₩303,780 | +2.68% | 15.6만 |
|---|
| 2026.09.24 | ₩299,558 | ₩300,841 | ₩293,572 | ₩296,084 | -1.16% | 8.4만 |
|---|
| 2026.09.23 | ₩297,447 | ₩303,433 | ₩294,548 | ₩300,453 | +1.01% | 11만 |
|---|
| 2026.09.22 | ₩299,304 | ₩301,589 | ₩294,895 | ₩297,768 | -0.51% | 7.2만 |
|---|
| 2026.09.21 | ₩298,409 | ₩301,014 | ₩296,351 | ₩298,369 | -0.01% | 10.4만 |
|---|
| 2026.09.18 | ₩299,571 | ₩306,038 | ₩294,668 | ₩296,766 | -0.94% | 46.8만 |
|---|
| 2026.09.17 | ₩302,070 | ₩302,070 | ₩298,943 | ₩300,413 | -0.55% | 7.6만 |
|---|
| 2026.09.16 | ₩302,391 | ₩307,428 | ₩299,571 | ₩301,108 | -0.42% | 7.2만 |
|---|
| 2026.09.15 | ₩303,099 | ₩304,061 | ₩298,770 | ₩302,778 | -0.11% | 5.8만 |
|---|
| 2026.09.14 | ₩299,264 | ₩305,557 | ₩297,273 | ₩304,315 | +1.69% | 6.7만 |
|---|
| 2026.09.11 | ₩299,932 | ₩304,488 | ₩297,460 | ₩299,919 | -0.00% | 5.2만 |
|---|
| 2026.09.10 | ₩302,698 | ₩307,254 | ₩297,287 | ₩300,520 | -0.72% | 7.6만 |
|---|
| 2026.09.09 | ₩295,683 | ₩306,733 | ₩293,385 | ₩303,620 | +2.68% | 9.4만 |
|---|
| 2026.09.08 | ₩290,312 | ₩297,460 | ₩288,949 | ₩295,242 | +1.70% | 8.2만 |
|---|
| 2026.09.04 | ₩291,929 | ₩297,647 | ₩288,468 | ₩292,129 | +0.07% | 6.1만 |
|---|
| 2026.09.03 | ₩292,036 | ₩296,498 | ₩287,293 | ₩296,138 | +1.40% | 7.8만 |
|---|
| 2026.09.02 | ₩294,508 | ₩297,140 | ₩288,709 | ₩290,392 | -1.40% | 11.8만 |
|---|
| 2026.09.01 | ₩290,472 | ₩297,527 | ₩288,415 | ₩292,570 | +0.72% | 12.9만 |
|---|
| 2026.08.31 | ₩297,781 | ₩297,781 | ₩286,130 | ₩289,310 | -2.84% | 9.1만 |
|---|
| 2026.08.28 | ₩299,892 | ₩300,293 | ₩295,657 | ₩297,554 | -0.78% | 14.8만 |
|---|
| 2026.08.27 | ₩298,048 | ₩300,614 | ₩294,574 | ₩296,966 | -0.36% | 12.3만 |
|---|
| 2026.08.26 | ₩300,600 | ₩304,635 | ₩297,233 | ₩300,747 | +0.05% | 9만 |
|---|
| 2026.08.25 | ₩305,758 | ₩305,758 | ₩298,636 | ₩300,266 | -1.80% | 9.4만 |
|---|
| 2026.08.24 | ₩312,158 | ₩315,324 | ₩304,475 | ₩305,143 | -2.25% | 9.1만 |
|---|
| 2026.08.21 | ₩316,767 | ₩317,729 | ₩306,372 | ₩311,850 | -1.55% | 9.1만 |
|---|
| 2026.08.20 | ₩311,156 | ₩319,720 | ₩311,156 | ₩316,326 | +1.66% | 11.5만 |
|---|
| 2026.08.19 | ₩314,750 | ₩319,587 | ₩309,472 | ₩312,706 | -0.65% | 10.2만 |
|---|
| 2026.08.18 | ₩306,546 | ₩312,879 | ₩304,315 | ₩312,879 | +2.07% | 9.6만 |
|---|
| 2026.08.17 | ₩298,837 | ₩305,838 | ₩298,837 | ₩304,903 | +2.03% | 9.3만 |
|---|
| 2026.08.14 | ₩279,690 | ₩302,404 | ₩279,690 | ₩298,743 | +6.81% | 17.8만 |
|---|
| 2026.08.13 | ₩294,868 | ₩300,480 | ₩292,650 | ₩293,733 | -0.39% | 10.7만 |
|---|
| 2026.08.12 | ₩289,724 | ₩298,756 | ₩289,724 | ₩296,138 | +2.21% | 14.4만 |
|---|
| 2026.08.11 | ₩294,307 | ₩297,033 | ₩287,894 | ₩289,524 | -1.63% | 9.6만 |
|---|
| 2026.08.10 | ₩284,914 | ₩296,699 | ₩284,914 | ₩295,336 | +3.66% | 12.4만 |
|---|
| 2026.08.07 | ₩297,594 | ₩303,126 | ₩282,710 | ₩287,987 | -3.23% | 12.9만 |
|---|
| 2026.08.06 | ₩295,563 | ₩303,847 | ₩291,394 | ₩293,212 | -0.80% | 10.8만 |
|---|
| 2026.08.05 | ₩277,913 | ₩296,819 | ₩270,885 | ₩295,884 | +6.47% | 13.4만 |
|---|
| 2026.08.04 | ₩295,082 | ₩298,155 | ₩278,127 | ₩278,180 | -5.73% | 16.7만 |
|---|
| 2026.08.03 | ₩301,749 | ₩305,277 | ₩296,645 | ₩297,634 | -1.36% | 10.6만 |
|---|
| 2026.07.31 | ₩306,573 | ₩306,573 | ₩294,828 | ₩302,003 | -1.49% | 8.6만 |
|---|
| 2026.07.30 | ₩307,882 | ₩308,644 | ₩303,339 | ₩305,931 | -0.63% | 14.8만 |
|---|
| 2026.07.29 | ₩309,980 | ₩310,875 | ₩304,515 | ₩305,517 | -1.44% | 8.1만 |
|---|
| 2026.07.28 | ₩302,725 | ₩309,098 | ₩302,725 | ₩308,644 | +1.96% | 6.5만 |
|---|
| 2026.07.27 | ₩303,032 | ₩307,455 | ₩300,867 | ₩302,083 | -0.31% | 10.3만 |
|---|
| 2026.07.24 | ₩298,503 | ₩303,460 | ₩295,710 | ₩301,549 | +1.02% | 7.2만 |
|---|
| 2026.07.23 | ₩293,946 | ₩297,140 | ₩290,980 | ₩295,964 | +0.69% | 12.3만 |
|---|
| 2026.07.22 | ₩297,621 | ₩297,821 | ₩289,123 | ₩294,401 | -1.08% | 9.1만 |
|---|
| 2026.07.21 | ₩294,775 | ₩301,148 | ₩290,953 | ₩297,754 | +1.01% | 11.1만 |
|---|
| 2026.07.20 | ₩307,749 | ₩310,314 | ₩293,158 | ₩293,786 | -4.54% | 7.9만 |
|---|
| 2026.07.17 | ₩300,587 | ₩309,619 | ₩297,821 | ₩304,849 | +1.42% | 13.1만 |
|---|
| 2026.07.16 | ₩289,364 | ₩306,185 | ₩289,364 | ₩300,146 | +3.73% | 14.1만 |
|---|
| 2026.07.15 | ₩279,717 | ₩290,058 | ₩278,127 | ₩288,829 | +3.26% | 9.7만 |
|---|
| 2026.07.14 | ₩278,581 | ₩283,151 | ₩272,836 | ₩281,641 | +1.10% | 8.9만 |
|---|
| 2026.07.13 | ₩281,587 | ₩285,315 | ₩276,938 | ₩277,739 | -1.37% | 13.1만 |
|---|
| 2026.07.10 | ₩287,266 | ₩287,707 | ₩277,472 | ₩281,093 | -2.15% | 11만 |
|---|
| 2026.07.09 | ₩284,981 | ₩286,878 | ₩280,772 | ₩286,170 | +0.42% | 10.1만 |
|---|
| 2026.07.08 | ₩286,170 | ₩289,738 | ₩279,743 | ₩282,963 | -1.12% | 11.3만 |
|---|
| 2026.07.07 | ₩290,606 | ₩293,546 | ₩284,553 | ₩289,136 | -0.51% | 16.6만 |
|---|
| 2026.07.06 | ₩292,771 | ₩295,095 | ₩288,963 | ₩290,513 | -0.77% | 10.3만 |
|---|
| 2026.07.02 | ₩285,743 | ₩292,650 | ₩285,342 | ₩291,862 | +2.14% | 10.6만 |
|---|
| 2026.07.01 | ₩283,752 | ₩288,281 | ₩283,752 | ₩284,206 | +0.16% | 9.9만 |
|---|
| 2026.06.30 | ₩274,573 | ₩285,008 | ₩272,368 | ₩282,402 | +2.85% | 12.6만 |
|---|
| 2026.06.29 | ₩274,279 | ₩277,004 | ₩265,353 | ₩275,682 | +0.51% | 13.7만 |
|---|
| 2026.06.26 | ₩269,963 | ₩275,962 | ₩265,059 | ₩275,962 | +2.22% | 50.4만 |
|---|
| 2026.06.25 | ₩270,711 | ₩271,286 | ₩264,552 | ₩269,268 | -0.53% | 10.6만 |
|---|
| 2026.06.24 | ₩263,763 | ₩273,597 | ₩263,763 | ₩270,978 | +2.74% | 10.3만 |
|---|
| 2026.06.23 | ₩268,306 | ₩274,786 | ₩264,926 | ₩266,609 | -0.63% | 14만 |
|---|
| 2026.06.22 | ₩266,155 | ₩271,045 | ₩262,574 | ₩269,095 | +1.10% | 18만 |
|---|
| 2026.06.18 | ₩258,045 | ₩275,107 | ₩255,012 | ₩269,268 | +4.35% | 66.7만 |
|---|
| 2026.06.17 | ₩255,333 | ₩257,470 | ₩249,387 | ₩255,333 | 0.00% | 13만 |
|---|
| 2026.06.16 | ₩261,933 | ₩268,106 | ₩254,197 | ₩256,495 | -2.08% | 14.3만 |
|---|
| 2026.06.15 | ₩264,739 | ₩266,970 | ₩259,875 | ₩261,332 | -1.29% | 13.4만 |
|---|
| 2026.06.12 | ₩263,804 | ₩270,992 | ₩262,214 | ₩264,178 | +0.14% | 11.1만 |
|---|
| 2026.06.11 | ₩259,301 | ₩263,536 | ₩258,125 | ₩261,813 | +0.97% | 9.6만 |
|---|
| 2026.06.10 | ₩258,606 | ₩262,815 | ₩256,281 | ₩256,281 | -0.90% | 15.3만 |
|---|
| 2026.06.09 | ₩252,447 | ₩258,112 | ₩252,447 | ₩256,695 | +1.68% | 14.3만 |
|---|
| 2026.06.08 | ₩258,312 | ₩261,746 | ₩250,723 | ₩250,830 | -2.90% | 15.2만 |
|---|
| 2026.06.05 | ₩250,923 | ₩260,383 | ₩250,923 | ₩256,709 | +2.31% | 10.6만 |
|---|
| 2026.06.04 | ₩249,133 | ₩254,090 | ₩247,409 | ₩251,217 | +0.84% | 7.8만 |
|---|
| 2026.06.03 | ₩250,108 | ₩251,952 | ₩245,125 | ₩249,106 | -0.40% | 11.6만 |
|---|
| 2026.06.02 | ₩240,649 | ₩245,325 | ₩236,159 | ₩244,978 | +1.80% | 11.9만 |
|---|
| 2026.06.01 | ₩245,098 | ₩248,398 | ₩239,580 | ₩239,700 | -2.20% | 14.5만 |
|---|
| 2026.05.29 | ₩245,846 | ₩247,396 | ₩241,985 | ₩246,407 | +0.23% | 7.6만 |
|---|
| 2026.05.28 | ₩257,738 | ₩257,738 | ₩244,430 | ₩246,968 | -4.18% | 8.6만 |
|---|
| 2026.05.27 | ₩255,480 | ₩259,140 | ₩252,660 | ₩256,535 | +0.41% | 10.3만 |
|---|
| 2026.05.26 | ₩259,167 | ₩261,439 | ₩243,187 | ₩253,863 | -2.05% | 17.9만 |
|---|
| 2026.05.22 | ₩260,410 | ₩263,817 | ₩258,018 | ₩261,880 | +0.56% | 13.3만 |
|---|
| 2026.05.21 | ₩263,643 | ₩263,643 | ₩255,867 | ₩261,880 | -0.67% | 14.9만 |
|---|
| 2026.05.20 | ₩273,985 | ₩273,985 | ₩261,171 | ₩266,569 | -2.71% | 8.5만 |
|---|
| 2026.05.19 | ₩262,013 | ₩267,344 | ₩257,711 | ₩261,880 | -0.05% | 10.2만 |
|---|
| 2026.05.18 | ₩258,740 | ₩266,596 | ₩258,740 | ₩262,280 | +1.37% | 9만 |
|---|
| 2026.05.15 | ₩261,345 | ₩263,216 | ₩255,105 | ₩258,740 | -1.00% | 7.6만 |
|---|
| 2026.05.14 | ₩262,347 | ₩266,716 | ₩261,078 | ₩264,498 | +0.82% | 6.3만 |
|---|
| 2026.05.13 | ₩255,039 | ₩260,223 | ₩252,794 | ₩260,156 | +2.01% | 10.5만 |
|---|
| 2026.05.12 | ₩254,811 | ₩256,415 | ₩247,636 | ₩253,155 | -0.65% | 12.3만 |
|---|
| 2026.05.11 | ₩254,811 | ₩258,138 | ₩247,850 | ₩253,529 | -0.50% | 8.9만 |
|---|
| 2026.05.08 | ₩233,153 | ₩253,796 | ₩233,153 | ₩252,286 | +8.21% | 15만 |
|---|
| 2026.05.07 | ₩227,955 | ₩232,004 | ₩226,873 | ₩229,038 | +0.47% | 6.4만 |
|---|
| 2026.05.06 | ₩224,989 | ₩229,813 | ₩224,989 | ₩226,352 | +0.61% | 11.2만 |
|---|
| 2026.05.05 | ₩229,933 | ₩231,590 | ₩222,544 | ₩223,199 | -2.93% | 6.5만 |
|---|
| 2026.05.04 | ₩232,311 | ₩232,311 | ₩225,644 | ₩227,955 | -1.87% | 7만 |
|---|
| 2026.05.01 | ₩231,563 | ₩239,179 | ₩229,853 | ₩233,634 | +0.89% | 9.8만 |
|---|
| 2026.04.30 | ₩232,592 | ₩232,592 | ₩224,922 | ₩231,536 | -0.45% | 10.2만 |
|---|
| 2026.04.29 | ₩231,322 | ₩234,449 | ₩230,213 | ₩233,915 | +1.12% | 11.5만 |
|---|
| 2026.04.28 | ₩235,665 | ₩237,121 | ₩232,672 | ₩233,340 | -0.99% | 6.6만 |
|---|
| 2026.04.27 | ₩229,532 | ₩236,547 | ₩229,532 | ₩235,665 | +2.67% | 9.8만 |
|---|
| 2026.04.24 | ₩226,846 | ₩232,458 | ₩226,659 | ₩230,962 | +1.81% | 10.9만 |
|---|
| 2026.04.23 | ₩233,647 | ₩238,965 | ₩225,951 | ₩227,915 | -2.45% | 18만 |
|---|
| 2026.04.22 | ₩216,264 | ₩245,953 | ₩216,264 | ₩231,991 | +7.27% | 33.6만 |
|---|
| 2026.04.21 | ₩223,546 | ₩223,827 | ₩210,145 | ₩214,594 | -4.00% | 14.6만 |
|---|
| 2026.04.20 | ₩223,306 | ₩225,791 | ₩221,863 | ₩222,571 | -0.33% | 8.3만 |
|---|
| 2026.04.17 | ₩217,721 | ₩225,069 | ₩217,721 | ₩224,455 | +3.09% | 7.7만 |
|---|
| 2026.04.16 | ₩211,815 | ₩215,997 | ₩209,530 | ₩215,530 | +1.75% | 10.5만 |
|---|
| 2026.04.15 | ₩217,614 | ₩218,856 | ₩209,023 | ₩212,710 | -2.25% | 9.9만 |
|---|
| 2026.04.14 | ₩226,392 | ₩226,392 | ₩217,520 | ₩218,456 | -3.51% | 9.3만 |
|---|
| 2026.04.13 | ₩228,263 | ₩228,864 | ₩223,827 | ₩226,606 | -0.73% | 8.4만 |
|---|
| 2026.04.10 | ₩235,197 | ₩235,197 | ₩224,615 | ₩228,276 | -2.94% | 11.4만 |
|---|
| 2026.04.09 | ₩228,517 | ₩237,121 | ₩226,953 | ₩236,239 | +3.38% | 16.4만 |
|---|
| 2026.04.08 | ₩226,860 | ₩230,334 | ₩224,695 | ₩230,307 | +1.52% | 14.8만 |
|---|
| 2026.04.07 | ₩219,965 | ₩224,468 | ₩219,885 | ₩222,357 | +1.09% | 14.3만 |
|---|
| 2026.04.06 | ₩218,162 | ₩224,134 | ₩215,877 | ₩219,297 | +0.52% | 11.1만 |
|---|
| 2026.04.02 | ₩209,464 | ₩218,082 | ₩206,978 | ₩217,454 | +3.81% | 9.6만 |
|---|
| 2026.04.01 | ₩212,643 | ₩213,926 | ₩208,836 | ₩211,067 | -0.74% | 12만 |
|---|
| 2026.03.31 | ₩217,721 | ₩218,135 | ₩212,443 | ₩213,378 | -1.99% | 13.2만 |
|---|
| 2026.03.30 | ₩216,879 | ₩218,135 | ₩212,443 | ₩216,973 | +0.04% | 11.9만 |
|---|
| 2026.03.27 | ₩213,298 | ₩219,671 | ₩213,298 | ₩215,155 | +0.87% | 13.4만 |
|---|
| 2026.03.26 | ₩214,781 | ₩217,654 | ₩212,844 | ₩215,489 | +0.33% | 17.7만 |
|---|
| 2026.03.25 | ₩219,698 | ₩219,805 | ₩214,995 | ₩215,676 | -1.83% | 9.8만 |
|---|
| 2026.03.24 | ₩212,537 | ₩219,685 | ₩212,537 | ₩216,438 | +1.84% | 13.4만 |
|---|
| 2026.03.23 | ₩214,501 | ₩220,540 | ₩214,501 | ₩216,117 | +0.75% | 12.5만 |
|---|
| 2026.03.20 | ₩212,764 | ₩212,764 | ₩205,923 | ₩212,189 | -0.27% | 47.5만 |
|---|
| 2026.03.19 | ₩211,374 | ₩214,648 | ₩208,822 | ₩210,746 | -0.30% | 12.4만 |
|---|
| 2026.03.18 | ₩215,383 | ₩219,832 | ₩210,198 | ₩210,733 | -2.16% | 11.8만 |
|---|
| 2026.03.17 | ₩221,569 | ₩223,693 | ₩214,608 | ₩217,347 | -1.91% | 12.8만 |
|---|
| 2026.03.16 | ₩219,324 | ₩224,775 | ₩217,093 | ₩220,406 | +0.49% | 8.9만 |
|---|
| 2026.03.13 | ₩209,824 | ₩215,703 | ₩209,824 | ₩215,703 | +2.80% | 5.2만 |
|---|
| 2026.03.12 | ₩203,812 | ₩211,641 | ₩203,812 | ₩208,274 | +2.19% | 9.6만 |
|---|
| 2026.03.11 | ₩209,236 | ₩211,508 | ₩207,219 | ₩208,889 | -0.17% | 9.9만 |
|---|
| 2026.03.10 | ₩212,577 | ₩218,295 | ₩209,343 | ₩210,599 | -0.93% | 8.8만 |
|---|
| 2026.03.09 | ₩219,631 | ₩220,567 | ₩203,291 | ₩214,474 | -2.35% | 23.6만 |
|---|
| 2026.03.06 | ₩219,511 | ₩224,335 | ₩217,601 | ₩224,321 | +2.19% | 8.2만 |
|---|
| 2026.03.05 | ₩230,534 | ₩233,206 | ₩218,750 | ₩224,588 | -2.58% | 6.5만 |
|---|
| 2026.03.04 | ₩227,969 | ₩233,166 | ₩226,125 | ₩230,922 | +1.30% | 6.3만 |
|---|
| 2026.03.03 | ₩224,896 | ₩228,664 | ₩221,128 | ₩227,822 | +1.30% | 6.6만 |
|---|
| 2026.03.02 | ₩217,721 | ₩231,403 | ₩217,721 | ₩228,677 | +5.03% | 8.7만 |
|---|
| 2026.02.27 | ₩208,101 | ₩220,112 | ₩208,101 | ₩218,456 | +4.98% | 11.2만 |
|---|
| 2026.02.26 | ₩215,703 | ₩215,703 | ₩212,002 | ₩214,006 | -0.79% | 8.4만 |
|---|
| 2026.02.25 | ₩210,426 | ₩215,075 | ₩207,553 | ₩214,220 | +1.80% | 8.2만 |
|---|
| 2026.02.24 | ₩210,546 | ₩213,285 | ₩207,900 | ₩210,372 | -0.08% | 7.8만 |
|---|
| 2026.02.23 | ₩210,947 | ₩213,111 | ₩207,125 | ₩209,945 | -0.48% | 8.7만 |
|---|
| 2026.02.20 | ₩210,786 | ₩213,859 | ₩205,669 | ₩210,866 | +0.04% | 8.9만 |
|---|
| 2026.02.19 | ₩214,995 | ₩217,146 | ₩208,662 | ₩211,668 | -1.55% | 11.5만 |
|---|
| 2026.02.18 | ₩220,126 | ₩221,048 | ₩213,726 | ₩216,585 | -1.61% | 7.3만 |
|---|
| 2026.02.17 | ₩227,274 | ₩228,944 | ₩218,162 | ₩220,406 | -3.02% | 7.2만 |
|---|
| 2026.02.13 | ₩226,512 | ₩228,677 | ₩225,283 | ₩226,726 | +0.09% | 4.4만 |
|---|
| 2026.02.12 | ₩225,003 | ₩229,332 | ₩223,880 | ₩224,909 | -0.04% | 9만 |
|---|
| 2026.02.11 | ₩217,681 | ₩225,644 | ₩217,387 | ₩224,922 | +3.33% | 6만 |
|---|
| 2026.02.10 | ₩219,231 | ₩219,231 | ₩214,915 | ₩217,293 | -0.88% | 5.4만 |
|---|
| 2026.02.09 | ₩216,879 | ₩219,859 | ₩211,481 | ₩217,186 | +0.14% | 5.2만 |
|---|
| 2026.02.06 | ₩217,039 | ₩217,935 | ₩211,695 | ₩215,877 | -0.54% | 6.4만 |
|---|
| 2026.02.05 | ₩202,462 | ₩216,184 | ₩202,462 | ₩213,646 | +5.52% | 7.8만 |
|---|
| 2026.02.04 | ₩199,750 | ₩205,562 | ₩199,683 | ₩202,355 | +1.30% | 5.5만 |
|---|
| 2026.02.03 | ₩199,109 | ₩202,142 | ₩196,076 | ₩198,935 | -0.09% | 5.7만 |
|---|
| 2026.02.02 | ₩191,760 | ₩199,469 | ₩191,760 | ₩199,469 | +4.02% | 6.6만 |
|---|
| 2026.01.30 | ₩185,600 | ₩194,245 | ₩185,600 | ₩191,212 | +3.02% | 11.5만 |
|---|
| 2026.01.29 | ₩184,986 | ₩187,712 | ₩184,545 | ₩187,297 | +1.25% | 6만 |
|---|
| 2026.01.28 | ₩188,513 | ₩188,580 | ₩185,306 | ₩185,841 | -1.42% | 5.3만 |
|---|
| 2026.01.27 | ₩193,898 | ₩193,898 | ₩186,616 | ₩186,963 | -3.58% | 4.2만 |
|---|
| 2026.01.26 | ₩194,285 | ₩196,062 | ₩189,048 | ₩194,713 | +0.22% | 7.5만 |
|---|
| 2026.01.23 | ₩193,443 | ₩193,443 | ₩188,887 | ₩191,372 | -1.07% | 5.3만 |
|---|
| 2026.01.22 | ₩191,439 | ₩195,675 | ₩189,823 | ₩193,671 | +1.17% | 5.9만 |
|---|
| 2026.01.21 | ₩184,679 | ₩192,762 | ₩184,532 | ₩192,121 | +4.03% | 6.6만 |
|---|
| 2026.01.20 | ₩180,670 | ₩184,505 | ₩180,670 | ₩184,091 | +1.89% | 2.7만 |
|---|
| 2026.01.16 | ₩187,511 | ₩187,511 | ₩181,779 | ₩183,249 | -2.27% | 5.5만 |
|---|
| 2026.01.15 | ₩179,548 | ₩186,736 | ₩179,548 | ₩185,734 | +3.45% | 7.8만 |
|---|
| 2026.01.14 | ₩180,416 | ₩180,830 | ₩177,023 | ₩180,790 | +0.21% | 7.8만 |
|---|
| 2026.01.13 | ₩179,989 | ₩181,258 | ₩177,651 | ₩181,258 | +0.71% | 7.3만 |
|---|
| 2026.01.12 | ₩173,696 | ₩179,548 | ₩171,464 | ₩178,920 | +3.01% | 10.5만 |
|---|
| 2026.01.09 | ₩171,678 | ₩175,018 | ₩171,491 | ₩173,375 | +0.99% | 6.2만 |
|---|
| 2026.01.08 | ₩174,858 | ₩177,610 | ₩171,023 | ₩171,945 | -1.67% | 6.5만 |
|---|
| 2026.01.07 | ₩179,815 | ₩180,977 | ₩175,793 | ₩176,274 | -1.97% | 7.3만 |
|---|
| 2026.01.06 | ₩173,776 | ₩180,924 | ₩173,001 | ₩179,668 | +3.39% | 8.8만 |
|---|
| 2026.01.05 | ₩173,589 | ₩180,710 | ₩173,589 | ₩174,938 | +0.78% | 9.7만 |
|---|
| 2026.01.02 | ₩182,474 | ₩182,474 | ₩172,947 | ₩174,243 | -4.51% | 7.5만 |
|---|
| 2025.12.31 | ₩186,108 | ₩186,108 | ₩181,846 | ₩183,169 | -1.58% | 9.6만 |
|---|
| 2025.12.30 | ₩185,039 | ₩186,429 | ₩183,142 | ₩184,932 | -0.06% | 6.1만 |
|---|
| 2025.12.29 | ₩186,068 | ₩186,068 | ₩183,863 | ₩185,413 | -0.35% | 7.4만 |
|---|
| 2025.12.26 | ₩185,213 | ₩186,790 | ₩184,010 | ₩185,293 | +0.04% | 3.1만 |
|---|
| 2025.12.24 | ₩186,683 | ₩187,498 | ₩184,465 | ₩185,146 | -0.82% | 8.5만 |
|---|
| 2025.12.23 | ₩189,048 | ₩190,932 | ₩185,614 | ₩186,028 | -1.60% | 6.2만 |
|---|
| 2025.12.22 | ₩189,408 | ₩192,735 | ₩188,914 | ₩189,956 | +0.29% | 5.9만 |
|---|
| 2025.12.19 | ₩187,271 | ₩190,557 | ₩186,135 | ₩189,248 | +1.06% | 39.2만 |
|---|
| 2025.12.18 | ₩190,063 | ₩193,109 | ₩188,500 | ₩189,288 | -0.41% | 11.3만 |
|---|
| 2025.12.17 | ₩184,491 | ₩188,994 | ₩184,491 | ₩187,671 | +1.72% | 7만 |
|---|
| 2025.12.16 | ₩186,736 | ₩189,876 | ₩182,621 | ₩185,627 | -0.59% | 12만 |
|---|
| 2025.12.15 | ₩187,043 | ₩191,813 | ₩184,291 | ₩186,883 | -0.09% | 10.7만 |
|---|
| 2025.12.12 | ₩184,385 | ₩186,442 | ₩182,795 | ₩185,146 | +0.41% | 4.6만 |
|---|
| 2025.12.11 | ₩181,044 | ₩184,558 | ₩180,390 | ₩184,051 | +1.66% | 6.4만 |
|---|
| 2025.12.10 | ₩179,882 | ₩183,543 | ₩179,882 | ₩180,390 | +0.28% | 6.5만 |
|---|
| 2025.12.09 | ₩176,648 | ₩182,247 | ₩176,448 | ₩178,826 | +1.23% | 6만 |
|---|
| 2025.12.08 | ₩180,617 | ₩181,365 | ₩176,114 | ₩176,648 | -2.20% | 7.6만 |
|---|
| 2025.12.05 | ₩184,344 | ₩185,801 | ₩177,637 | ₩180,015 | -2.35% | 4.7만 |
|---|
| 2025.12.04 | ₩185,293 | ₩185,293 | ₩181,792 | ₩182,501 | -1.51% | 6.6만 |
|---|
| 2025.12.03 | ₩184,371 | ₩185,320 | ₩181,098 | ₩183,957 | -0.22% | 8.2만 |
|---|
| 2025.12.02 | ₩185,480 | ₩187,458 | ₩181,499 | ₩183,289 | -1.18% | 10.3만 |
|---|
| 2025.12.01 | ₩179,788 | ₩185,119 | ₩179,788 | ₩183,436 | +2.03% | 7.5만 |
|---|
| 2025.11.28 | ₩183,048 | ₩183,476 | ₩180,496 | ₩182,100 | -0.52% | 4만 |
|---|
| 2025.11.26 | ₩183,075 | ₩187,605 | ₩182,942 | ₩183,289 | +0.12% | 14.7만 |
|---|
| 2025.11.25 | ₩180,056 | ₩186,576 | ₩178,372 | ₩184,318 | +2.37% | 12.8만 |
|---|
| 2025.11.24 | ₩174,925 | ₩178,292 | ₩172,106 | ₩176,528 | +0.92% | 5만 |
|---|
| 2025.11.21 | ₩169,407 | ₩175,833 | ₩169,407 | ₩174,283 | +2.88% | 11.3만 |
|---|
| 2025.11.20 | ₩170,609 | ₩171,892 | ₩168,057 | ₩170,168 | -0.26% | 3.3만 |
|---|
| 2025.11.19 | ₩167,042 | ₩169,447 | ₩166,948 | ₩168,552 | +0.90% | 6.2만 |
|---|
| 2025.11.18 | ₩167,456 | ₩169,340 | ₩166,440 | ₩166,921 | -0.32% | 3.3만 |
|---|
| 2025.11.17 | ₩170,890 | ₩171,237 | ₩167,215 | ₩168,177 | -1.59% | 3.1만 |
|---|
| 2025.11.14 | ₩168,191 | ₩172,680 | ₩168,191 | ₩171,184 | +1.78% | 5.5만 |
|---|
| 2025.11.13 | ₩170,609 | ₩170,983 | ₩166,026 | ₩169,180 | -0.84% | 5.8만 |
|---|
| 2025.11.12 | ₩176,942 | ₩177,744 | ₩172,520 | ₩172,747 | -2.37% | 7.2만 |
|---|
| 2025.11.11 | ₩176,488 | ₩177,156 | ₩173,535 | ₩176,635 | +0.08% | 4만 |
|---|
| 2025.11.10 | ₩169,473 | ₩175,633 | ₩166,828 | ₩174,724 | +3.10% | 6.3만 |
|---|
| 2025.11.07 | ₩166,788 | ₩175,339 | ₩166,788 | ₩169,914 | +1.87% | 6.2만 |
|---|
| 2025.11.06 | ₩166,614 | ₩169,821 | ₩163,635 | ₩167,015 | +0.24% | 8.3만 |
|---|
| 2025.11.05 | ₩165,438 | ₩167,790 | ₩161,924 | ₩166,921 | +0.90% | 10.3만 |
|---|
| 2025.11.04 | ₩160,642 | ₩164,303 | ₩160,642 | ₩163,180 | +1.58% | 4.4만 |
|---|
| 2025.11.03 | ₩159,960 | ₩161,724 | ₩157,849 | ₩161,724 | +1.10% | 5.5만 |
|---|
| 2025.10.31 | ₩161,096 | ₩161,911 | ₩158,838 | ₩159,586 | -0.94% | 4.9만 |
|---|
| 2025.10.30 | ₩161,497 | ₩163,835 | ₩160,548 | ₩162,726 | +0.76% | 9.1만 |
|---|
| 2025.10.29 | ₩162,659 | ₩164,917 | ₩160,067 | ₩161,470 | -0.73% | 8.7만 |
|---|
| 2025.10.28 | ₩160,962 | ₩164,089 | ₩160,441 | ₩163,007 | +1.27% | 4.9만 |
|---|
| 2025.10.27 | ₩163,969 | ₩163,969 | ₩160,321 | ₩160,842 | -1.91% | 5.3만 |
|---|
| 2025.10.24 | ₩164,864 | ₩165,519 | ₩163,207 | ₩163,982 | -0.53% | 5.7만 |
|---|
| 2025.10.23 | ₩165,198 | ₩165,198 | ₩161,791 | ₩163,100 | -1.27% | 2.8만 |
|---|
| 2025.10.22 | ₩162,005 | ₩165,492 | ₩161,671 | ₩165,024 | +1.86% | 7.2만 |
|---|
| 2025.10.21 | ₩163,888 | ₩165,973 | ₩161,898 | ₩162,111 | -1.08% | 6.4만 |
|---|
| 2025.10.20 | ₩164,156 | ₩165,679 | ₩162,606 | ₩164,917 | +0.46% | 5.9만 |
|---|
| 2025.10.17 | ₩162,873 | ₩163,755 | ₩161,043 | ₩162,940 | +0.04% | 6.8만 |
|---|
| 2025.10.16 | ₩164,637 | ₩164,637 | ₩161,844 | ₩162,846 | -1.09% | 4.7만 |
|---|
| 2025.10.15 | ₩164,276 | ₩164,891 | ₩161,884 | ₩163,661 | -0.37% | 4.4만 |
|---|
| 2025.10.14 | ₩158,998 | ₩163,354 | ₩156,620 | ₩162,339 | +2.10% | 6.7만 |
|---|
| 2025.10.13 | ₩158,023 | ₩160,882 | ₩157,114 | ₩159,680 | +1.05% | 12.8만 |
|---|
| 2025.10.10 | ₩159,025 | ₩161,203 | ₩155,551 | ₩156,901 | -1.34% | 13.6만 |
|---|