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 | ₩299,911 | ₩304,195 | ₩298,603 | ₩303,074 | +1.05% | 6.3만 |
| 2026.10.08 | ₩295,027 | ₩302,607 | ₩294,280 | ₩300,485 | +1.85% | 8.2만 |
| 2026.10.07 | ₩301,579 | ₩305,849 | ₩294,119 | ₩295,174 | -2.12% | 10.1만 |
| 2026.10.06 | ₩308,679 | ₩309,519 | ₩303,274 | ₩304,622 | -1.31% | 9.1만 |
| 2026.10.05 | ₩303,074 | ₩309,826 | ₩298,123 | ₩307,424 | +1.44% | 11.3만 |
| 2026.10.02 | ₩300,365 | ₩306,303 | ₩298,657 | ₩303,808 | +1.15% | 8.8만 |
| 2026.10.01 | ₩293,946 | ₩300,138 | ₩293,772 | ₩298,056 | +1.40% | 10만 |
| 2026.09.30 | ₩299,204 | ₩299,324 | ₩292,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩292,932 |
| -2.10% |
| 11.7만 |
| 2026.09.29 | ₩301,459 | ₩303,701 | ₩294,320 | ₩299,137 | -0.77% | 10.5만 |
|---|
| 2026.09.28 | ₩301,859 | ₩305,543 | ₩297,749 | ₩301,552 | -0.10% | 9.3만 |
|---|
| 2026.09.25 | ₩295,481 | ₩306,196 | ₩295,481 | ₩303,407 | +2.68% | 15.6만 |
|---|
| 2026.09.24 | ₩299,190 | ₩300,472 | ₩293,212 | ₩295,721 | -1.16% | 8.4만 |
|---|
| 2026.09.23 | ₩297,082 | ₩303,060 | ₩294,186 | ₩300,085 | +1.01% | 11만 |
|---|
| 2026.09.22 | ₩298,937 | ₩301,219 | ₩294,533 | ₩297,402 | -0.51% | 7.2만 |
|---|
| 2026.09.21 | ₩298,043 | ₩300,645 | ₩295,988 | ₩298,003 | -0.01% | 10.4만 |
|---|
| 2026.09.18 | ₩299,204 | ₩305,663 | ₩294,306 | ₩296,401 | -0.94% | 46.8만 |
|---|
| 2026.09.17 | ₩301,699 | ₩301,699 | ₩298,577 | ₩300,044 | -0.55% | 7.6만 |
|---|
| 2026.09.16 | ₩302,020 | ₩307,050 | ₩299,204 | ₩300,738 | -0.42% | 7.2만 |
|---|
| 2026.09.15 | ₩302,727 | ₩303,688 | ₩298,403 | ₩302,407 | -0.11% | 5.8만 |
|---|
| 2026.09.14 | ₩298,897 | ₩305,182 | ₩296,908 | ₩303,941 | +1.69% | 6.7만 |
|---|
| 2026.09.11 | ₩299,564 | ₩304,115 | ₩297,095 | ₩299,551 | -0.00% | 5.2만 |
|---|
| 2026.09.10 | ₩302,326 | ₩306,877 | ₩296,922 | ₩300,151 | -0.72% | 7.6만 |
|---|
| 2026.09.09 | ₩295,320 | ₩306,357 | ₩293,025 | ₩303,247 | +2.68% | 9.4만 |
|---|
| 2026.09.08 | ₩289,956 | ₩297,095 | ₩288,595 | ₩294,880 | +1.70% | 8.2만 |
|---|
| 2026.09.04 | ₩291,571 | ₩297,282 | ₩288,114 | ₩291,771 | +0.07% | 6.1만 |
|---|
| 2026.09.03 | ₩291,677 | ₩296,134 | ₩286,940 | ₩295,774 | +1.40% | 7.8만 |
|---|
| 2026.09.02 | ₩294,146 | ₩296,775 | ₩288,354 | ₩290,036 | -1.40% | 11.8만 |
|---|
| 2026.09.01 | ₩290,116 | ₩297,162 | ₩288,061 | ₩292,211 | +0.72% | 12.9만 |
|---|
| 2026.08.31 | ₩297,416 | ₩297,416 | ₩285,779 | ₩288,955 | -2.84% | 9.1만 |
|---|
| 2026.08.28 | ₩299,524 | ₩299,924 | ₩295,294 | ₩297,189 | -0.78% | 14.8만 |
|---|
| 2026.08.27 | ₩297,682 | ₩300,245 | ₩294,213 | ₩296,602 | -0.36% | 12.3만 |
|---|
| 2026.08.26 | ₩300,231 | ₩304,261 | ₩296,868 | ₩300,378 | +0.05% | 9만 |
|---|
| 2026.08.25 | ₩305,382 | ₩305,382 | ₩298,270 | ₩299,898 | -1.80% | 9.4만 |
|---|
| 2026.08.24 | ₩311,775 | ₩314,937 | ₩304,101 | ₩304,769 | -2.25% | 9.1만 |
|---|
| 2026.08.21 | ₩316,379 | ₩317,339 | ₩305,996 | ₩311,468 | -1.55% | 9.1만 |
|---|
| 2026.08.20 | ₩310,774 | ₩319,328 | ₩310,774 | ₩315,938 | +1.66% | 11.5만 |
|---|
| 2026.08.19 | ₩314,363 | ₩319,194 | ₩309,092 | ₩312,322 | -0.65% | 10.2만 |
|---|
| 2026.08.18 | ₩306,170 | ₩312,495 | ₩303,941 | ₩312,495 | +2.07% | 9.6만 |
|---|
| 2026.08.17 | ₩298,470 | ₩305,462 | ₩298,470 | ₩304,528 | +2.03% | 9.3만 |
|---|
| 2026.08.14 | ₩279,347 | ₩302,033 | ₩279,347 | ₩298,376 | +6.81% | 17.8만 |
|---|
| 2026.08.13 | ₩294,506 | ₩300,111 | ₩292,291 | ₩293,372 | -0.39% | 10.7만 |
|---|
| 2026.08.12 | ₩289,369 | ₩298,390 | ₩289,369 | ₩295,774 | +2.21% | 14.4만 |
|---|
| 2026.08.11 | ₩293,946 | ₩296,668 | ₩287,540 | ₩289,168 | -1.63% | 9.6만 |
|---|
| 2026.08.10 | ₩284,565 | ₩296,335 | ₩284,565 | ₩294,973 | +3.66% | 12.4만 |
|---|
| 2026.08.07 | ₩297,229 | ₩302,753 | ₩282,363 | ₩287,634 | -3.23% | 12.9만 |
|---|
| 2026.08.06 | ₩295,200 | ₩303,474 | ₩291,037 | ₩292,852 | -0.80% | 10.8만 |
|---|
| 2026.08.05 | ₩277,572 | ₩296,455 | ₩270,552 | ₩295,521 | +6.47% | 13.4만 |
|---|
| 2026.08.04 | ₩294,720 | ₩297,789 | ₩277,785 | ₩277,839 | -5.73% | 16.7만 |
|---|
| 2026.08.03 | ₩301,379 | ₩304,902 | ₩296,281 | ₩297,269 | -1.36% | 10.6만 |
|---|
| 2026.07.31 | ₩306,196 | ₩306,196 | ₩294,466 | ₩301,633 | -1.49% | 8.6만 |
|---|
| 2026.07.30 | ₩307,504 | ₩308,265 | ₩302,967 | ₩305,556 | -0.63% | 14.8만 |
|---|
| 2026.07.29 | ₩309,599 | ₩310,493 | ₩304,141 | ₩305,142 | -1.44% | 8.1만 |
|---|
| 2026.07.28 | ₩302,353 | ₩308,719 | ₩302,353 | ₩308,265 | +1.96% | 6.5만 |
|---|
| 2026.07.27 | ₩302,660 | ₩307,077 | ₩300,498 | ₩301,713 | -0.31% | 10.3만 |
|---|
| 2026.07.24 | ₩298,136 | ₩303,087 | ₩295,347 | ₩301,179 | +1.02% | 7.2만 |
|---|
| 2026.07.23 | ₩293,586 | ₩296,775 | ₩290,623 | ₩295,601 | +0.69% | 12.3만 |
|---|
| 2026.07.22 | ₩297,255 | ₩297,456 | ₩288,768 | ₩294,039 | -1.08% | 9.1만 |
|---|
| 2026.07.21 | ₩294,413 | ₩300,778 | ₩290,596 | ₩297,389 | +1.01% | 11.1만 |
|---|
| 2026.07.20 | ₩307,371 | ₩309,933 | ₩292,798 | ₩293,425 | -4.54% | 7.9만 |
|---|
| 2026.07.17 | ₩300,218 | ₩309,239 | ₩297,456 | ₩304,475 | +1.42% | 13.1만 |
|---|
| 2026.07.16 | ₩289,008 | ₩305,809 | ₩289,008 | ₩299,778 | +3.73% | 14.1만 |
|---|
| 2026.07.15 | ₩279,373 | ₩289,702 | ₩277,785 | ₩288,475 | +3.26% | 9.7만 |
|---|
| 2026.07.14 | ₩278,239 | ₩282,803 | ₩272,501 | ₩281,295 | +1.10% | 8.9만 |
|---|
| 2026.07.13 | ₩281,242 | ₩284,965 | ₩276,598 | ₩277,398 | -1.37% | 13.1만 |
|---|
| 2026.07.10 | ₩286,913 | ₩287,354 | ₩277,131 | ₩280,748 | -2.15% | 11만 |
|---|
| 2026.07.09 | ₩284,631 | ₩286,526 | ₩280,428 | ₩285,819 | +0.42% | 10.1만 |
|---|
| 2026.07.08 | ₩285,819 | ₩289,382 | ₩279,400 | ₩282,616 | -1.12% | 11.3만 |
|---|
| 2026.07.07 | ₩290,249 | ₩293,185 | ₩284,204 | ₩288,781 | -0.51% | 16.6만 |
|---|
| 2026.07.06 | ₩292,411 | ₩294,733 | ₩288,608 | ₩290,156 | -0.77% | 10.3만 |
|---|
| 2026.07.02 | ₩285,392 | ₩292,291 | ₩284,992 | ₩291,504 | +2.14% | 10.6만 |
|---|
| 2026.07.01 | ₩283,404 | ₩287,927 | ₩283,404 | ₩283,857 | +0.16% | 9.9만 |
|---|
| 2026.06.30 | ₩274,236 | ₩284,658 | ₩272,034 | ₩282,056 | +2.85% | 12.6만 |
|---|
| 2026.06.29 | ₩273,942 | ₩276,664 | ₩265,028 | ₩275,343 | +0.51% | 13.7만 |
|---|
| 2026.06.26 | ₩269,632 | ₩275,623 | ₩264,734 | ₩275,623 | +2.22% | 50.4만 |
|---|
| 2026.06.25 | ₩270,379 | ₩270,953 | ₩264,227 | ₩268,938 | -0.53% | 10.6만 |
|---|
| 2026.06.24 | ₩263,440 | ₩273,261 | ₩263,440 | ₩270,646 | +2.74% | 10.3만 |
|---|
| 2026.06.23 | ₩267,977 | ₩274,449 | ₩264,601 | ₩266,282 | -0.63% | 14만 |
|---|
| 2026.06.22 | ₩265,828 | ₩270,713 | ₩262,252 | ₩268,764 | +1.10% | 18만 |
|---|
| 2026.06.18 | ₩257,728 | ₩274,769 | ₩254,699 | ₩268,938 | +4.35% | 66.7만 |
|---|
| 2026.06.17 | ₩255,019 | ₩257,154 | ₩249,081 | ₩255,019 | 0.00% | 13만 |
|---|
| 2026.06.16 | ₩261,611 | ₩267,777 | ₩253,885 | ₩256,180 | -2.08% | 14.3만 |
|---|
| 2026.06.15 | ₩264,414 | ₩266,642 | ₩259,556 | ₩261,011 | -1.29% | 13.4만 |
|---|
| 2026.06.12 | ₩263,480 | ₩270,659 | ₩261,892 | ₩263,853 | +0.14% | 11.1만 |
|---|
| 2026.06.11 | ₩258,983 | ₩263,213 | ₩257,808 | ₩261,491 | +0.97% | 9.6만 |
|---|
| 2026.06.10 | ₩258,289 | ₩262,492 | ₩255,967 | ₩255,967 | -0.90% | 15.3만 |
|---|
| 2026.06.09 | ₩252,137 | ₩257,795 | ₩252,137 | ₩256,380 | +1.68% | 14.3만 |
|---|
| 2026.06.08 | ₩257,995 | ₩261,425 | ₩250,415 | ₩250,522 | -2.90% | 15.2만 |
|---|
| 2026.06.05 | ₩250,615 | ₩260,063 | ₩250,615 | ₩256,394 | +2.31% | 10.6만 |
|---|
| 2026.06.04 | ₩248,827 | ₩253,778 | ₩247,106 | ₩250,909 | +0.84% | 7.8만 |
|---|
| 2026.06.03 | ₩249,801 | ₩251,643 | ₩244,824 | ₩248,800 | -0.40% | 11.6만 |
|---|
| 2026.06.02 | ₩240,353 | ₩245,024 | ₩235,869 | ₩244,677 | +1.80% | 11.9만 |
|---|
| 2026.06.01 | ₩244,797 | ₩248,093 | ₩239,286 | ₩239,406 | -2.20% | 14.5만 |
|---|
| 2026.05.29 | ₩245,544 | ₩247,092 | ₩241,688 | ₩246,105 | +0.23% | 7.6만 |
|---|
| 2026.05.28 | ₩257,421 | ₩257,421 | ₩244,130 | ₩246,665 | -4.18% | 8.6만 |
|---|
| 2026.05.27 | ₩255,166 | ₩258,822 | ₩252,350 | ₩256,220 | +0.41% | 10.3만 |
|---|
| 2026.05.26 | ₩258,849 | ₩261,118 | ₩242,889 | ₩253,551 | -2.05% | 17.9만 |
|---|
| 2026.05.22 | ₩260,090 | ₩263,493 | ₩257,701 | ₩261,558 | +0.56% | 13.3만 |
|---|
| 2026.05.21 | ₩263,320 | ₩263,320 | ₩255,553 | ₩261,558 | -0.67% | 14.9만 |
|---|
| 2026.05.20 | ₩273,648 | ₩273,648 | ₩260,851 | ₩266,242 | -2.71% | 8.5만 |
|---|
| 2026.05.19 | ₩261,692 | ₩267,016 | ₩257,395 | ₩261,558 | -0.05% | 10.2만 |
|---|
| 2026.05.18 | ₩258,422 | ₩266,269 | ₩258,422 | ₩261,958 | +1.37% | 9만 |
|---|
| 2026.05.15 | ₩261,024 | ₩262,893 | ₩254,792 | ₩258,422 | -1.00% | 7.6만 |
|---|
| 2026.05.14 | ₩262,025 | ₩266,389 | ₩260,757 | ₩264,174 | +0.82% | 6.3만 |
|---|
| 2026.05.13 | ₩254,726 | ₩259,903 | ₩252,484 | ₩259,837 | +2.01% | 10.5만 |
|---|
| 2026.05.12 | ₩254,499 | ₩256,100 | ₩247,333 | ₩252,844 | -0.65% | 12.3만 |
|---|
| 2026.05.11 | ₩254,499 | ₩257,822 | ₩247,546 | ₩253,218 | -0.50% | 8.9만 |
|---|
| 2026.05.08 | ₩232,867 | ₩253,484 | ₩232,867 | ₩251,977 | +8.21% | 15만 |
|---|
| 2026.05.07 | ₩227,676 | ₩231,719 | ₩226,595 | ₩228,757 | +0.47% | 6.4만 |
|---|
| 2026.05.06 | ₩224,713 | ₩229,531 | ₩224,713 | ₩226,074 | +0.61% | 11.2만 |
|---|
| 2026.05.05 | ₩229,651 | ₩231,305 | ₩222,271 | ₩222,925 | -2.93% | 6.5만 |
|---|
| 2026.05.04 | ₩232,026 | ₩232,026 | ₩225,367 | ₩227,676 | -1.87% | 7만 |
|---|
| 2026.05.01 | ₩231,279 | ₩238,885 | ₩229,571 | ₩233,347 | +0.89% | 9.8만 |
|---|
| 2026.04.30 | ₩232,306 | ₩232,306 | ₩224,646 | ₩231,252 | -0.45% | 10.2만 |
|---|
| 2026.04.29 | ₩231,039 | ₩234,161 | ₩229,931 | ₩233,627 | +1.12% | 11.5만 |
|---|
| 2026.04.28 | ₩235,376 | ₩236,830 | ₩232,386 | ₩233,054 | -0.99% | 6.6만 |
|---|
| 2026.04.27 | ₩229,250 | ₩236,256 | ₩229,250 | ₩235,376 | +2.67% | 9.8만 |
|---|
| 2026.04.24 | ₩226,568 | ₩232,173 | ₩226,381 | ₩230,678 | +1.81% | 10.9만 |
|---|
| 2026.04.23 | ₩233,361 | ₩238,672 | ₩225,674 | ₩227,636 | -2.45% | 18만 |
|---|
| 2026.04.22 | ₩215,999 | ₩245,651 | ₩215,999 | ₩231,706 | +7.27% | 33.6만 |
|---|
| 2026.04.21 | ₩223,272 | ₩223,552 | ₩209,887 | ₩214,331 | -4.00% | 14.6만 |
|---|
| 2026.04.20 | ₩223,032 | ₩225,514 | ₩221,590 | ₩222,298 | -0.33% | 8.3만 |
|---|
| 2026.04.17 | ₩217,454 | ₩224,793 | ₩217,454 | ₩224,179 | +3.09% | 7.7만 |
|---|
| 2026.04.16 | ₩211,555 | ₩215,732 | ₩209,273 | ₩215,265 | +1.75% | 10.5만 |
|---|
| 2026.04.15 | ₩217,347 | ₩218,588 | ₩208,766 | ₩212,449 | -2.25% | 9.9만 |
|---|
| 2026.04.14 | ₩226,114 | ₩226,114 | ₩217,253 | ₩218,187 | -3.51% | 9.3만 |
|---|
| 2026.04.13 | ₩227,983 | ₩228,583 | ₩223,552 | ₩226,328 | -0.73% | 8.4만 |
|---|
| 2026.04.10 | ₩234,909 | ₩234,909 | ₩224,339 | ₩227,996 | -2.94% | 11.4만 |
|---|
| 2026.04.09 | ₩228,236 | ₩236,830 | ₩226,675 | ₩235,949 | +3.38% | 16.4만 |
|---|
| 2026.04.08 | ₩226,581 | ₩230,051 | ₩224,419 | ₩230,024 | +1.52% | 14.8만 |
|---|
| 2026.04.07 | ₩219,695 | ₩224,193 | ₩219,615 | ₩222,084 | +1.09% | 14.3만 |
|---|
| 2026.04.06 | ₩217,894 | ₩223,859 | ₩215,612 | ₩219,028 | +0.52% | 11.1만 |
|---|
| 2026.04.02 | ₩209,206 | ₩217,814 | ₩206,724 | ₩217,187 | +3.81% | 9.6만 |
|---|
| 2026.04.01 | ₩212,382 | ₩213,664 | ₩208,579 | ₩210,808 | -0.74% | 12만 |
|---|
| 2026.03.31 | ₩217,454 | ₩217,867 | ₩212,182 | ₩213,116 | -1.99% | 13.2만 |
|---|
| 2026.03.30 | ₩216,613 | ₩217,867 | ₩212,182 | ₩216,706 | +0.04% | 11.9만 |
|---|
| 2026.03.27 | ₩213,036 | ₩219,402 | ₩213,036 | ₩214,891 | +0.87% | 13.4만 |
|---|
| 2026.03.26 | ₩214,518 | ₩217,387 | ₩212,583 | ₩215,225 | +0.33% | 17.7만 |
|---|
| 2026.03.25 | ₩219,429 | ₩219,535 | ₩214,731 | ₩215,412 | -1.83% | 9.8만 |
|---|
| 2026.03.24 | ₩212,276 | ₩219,415 | ₩212,276 | ₩216,172 | +1.84% | 13.4만 |
|---|
| 2026.03.23 | ₩214,237 | ₩220,269 | ₩214,237 | ₩215,852 | +0.75% | 12.5만 |
|---|
| 2026.03.20 | ₩212,503 | ₩212,503 | ₩205,670 | ₩211,929 | -0.27% | 47.5만 |
|---|
| 2026.03.19 | ₩211,115 | ₩214,384 | ₩208,566 | ₩210,488 | -0.30% | 12.4만 |
|---|
| 2026.03.18 | ₩215,118 | ₩219,562 | ₩209,940 | ₩210,474 | -2.16% | 11.8만 |
|---|
| 2026.03.17 | ₩221,297 | ₩223,419 | ₩214,344 | ₩217,080 | -1.91% | 12.8만 |
|---|
| 2026.03.16 | ₩219,055 | ₩224,500 | ₩216,826 | ₩220,136 | +0.49% | 8.9만 |
|---|
| 2026.03.13 | ₩209,567 | ₩215,438 | ₩209,567 | ₩215,438 | +2.80% | 5.2만 |
|---|
| 2026.03.12 | ₩203,562 | ₩211,382 | ₩203,562 | ₩208,019 | +2.19% | 9.6만 |
|---|
| 2026.03.11 | ₩208,980 | ₩211,248 | ₩206,964 | ₩208,633 | -0.17% | 9.9만 |
|---|
| 2026.03.10 | ₩212,316 | ₩218,027 | ₩209,086 | ₩210,341 | -0.93% | 8.8만 |
|---|
| 2026.03.09 | ₩219,362 | ₩220,296 | ₩203,041 | ₩214,211 | -2.35% | 23.6만 |
|---|
| 2026.03.06 | ₩219,242 | ₩224,059 | ₩217,333 | ₩224,046 | +2.19% | 8.2만 |
|---|
| 2026.03.05 | ₩230,251 | ₩232,920 | ₩218,481 | ₩224,313 | -2.58% | 6.5만 |
|---|
| 2026.03.04 | ₩227,689 | ₩232,880 | ₩225,847 | ₩230,638 | +1.30% | 6.3만 |
|---|
| 2026.03.03 | ₩224,620 | ₩228,383 | ₩220,856 | ₩227,542 | +1.30% | 6.6만 |
|---|
| 2026.03.02 | ₩217,454 | ₩231,119 | ₩217,454 | ₩228,396 | +5.03% | 8.7만 |
|---|
| 2026.02.27 | ₩207,845 | ₩219,842 | ₩207,845 | ₩218,187 | +4.98% | 11.2만 |
|---|
| 2026.02.26 | ₩215,438 | ₩215,438 | ₩211,742 | ₩213,744 | -0.79% | 8.4만 |
|---|
| 2026.02.25 | ₩210,167 | ₩214,811 | ₩207,298 | ₩213,957 | +1.80% | 8.2만 |
|---|
| 2026.02.24 | ₩210,287 | ₩213,023 | ₩207,645 | ₩210,114 | -0.08% | 7.8만 |
|---|
| 2026.02.23 | ₩210,688 | ₩212,850 | ₩206,871 | ₩209,687 | -0.48% | 8.7만 |
|---|
| 2026.02.20 | ₩210,528 | ₩213,597 | ₩205,416 | ₩210,608 | +0.04% | 8.9만 |
|---|
| 2026.02.19 | ₩214,731 | ₩216,880 | ₩208,406 | ₩211,408 | -1.55% | 11.5만 |
|---|
| 2026.02.18 | ₩219,856 | ₩220,776 | ₩213,463 | ₩216,319 | -1.61% | 7.3만 |
|---|
| 2026.02.17 | ₩226,995 | ₩228,663 | ₩217,894 | ₩220,136 | -3.02% | 7.2만 |
|---|
| 2026.02.13 | ₩226,234 | ₩228,396 | ₩225,007 | ₩226,448 | +0.09% | 4.4만 |
|---|
| 2026.02.12 | ₩224,726 | ₩229,050 | ₩223,605 | ₩224,633 | -0.04% | 9만 |
|---|
| 2026.02.11 | ₩217,413 | ₩225,367 | ₩217,120 | ₩224,646 | +3.33% | 6만 |
|---|
| 2026.02.10 | ₩218,961 | ₩218,961 | ₩214,651 | ₩217,026 | -0.88% | 5.4만 |
|---|
| 2026.02.09 | ₩216,613 | ₩219,589 | ₩211,221 | ₩216,920 | +0.14% | 5.2만 |
|---|
| 2026.02.06 | ₩216,773 | ₩217,667 | ₩211,435 | ₩215,612 | -0.54% | 6.4만 |
|---|
| 2026.02.05 | ₩202,214 | ₩215,919 | ₩202,214 | ₩213,383 | +5.52% | 7.8만 |
|---|
| 2026.02.04 | ₩199,505 | ₩205,310 | ₩199,438 | ₩202,107 | +1.30% | 5.5만 |
|---|
| 2026.02.03 | ₩198,864 | ₩201,893 | ₩195,835 | ₩198,691 | -0.09% | 5.7만 |
|---|
| 2026.02.02 | ₩191,525 | ₩199,225 | ₩191,525 | ₩199,225 | +4.02% | 6.6만 |
|---|
| 2026.01.30 | ₩185,373 | ₩194,007 | ₩185,373 | ₩190,977 | +3.02% | 11.5만 |
|---|
| 2026.01.29 | ₩184,759 | ₩187,481 | ₩184,318 | ₩187,067 | +1.25% | 6만 |
|---|
| 2026.01.28 | ₩188,282 | ₩188,349 | ₩185,079 | ₩185,613 | -1.42% | 5.3만 |
|---|
| 2026.01.27 | ₩193,660 | ₩193,660 | ₩186,387 | ₩186,734 | -3.58% | 4.2만 |
|---|
| 2026.01.26 | ₩194,047 | ₩195,822 | ₩188,816 | ₩194,474 | +0.22% | 7.5만 |
|---|
| 2026.01.23 | ₩193,206 | ₩193,206 | ₩188,655 | ₩191,138 | -1.07% | 5.3만 |
|---|
| 2026.01.22 | ₩191,204 | ₩195,435 | ₩189,590 | ₩193,433 | +1.17% | 5.9만 |
|---|
| 2026.01.21 | ₩184,452 | ₩192,525 | ₩184,305 | ₩191,885 | +4.03% | 6.6만 |
|---|
| 2026.01.20 | ₩180,448 | ₩184,278 | ₩180,448 | ₩183,865 | +1.89% | 2.7만 |
|---|
| 2026.01.16 | ₩187,281 | ₩187,281 | ₩181,556 | ₩183,024 | -2.27% | 5.5만 |
|---|
| 2026.01.15 | ₩179,327 | ₩186,507 | ₩179,327 | ₩185,506 | +3.45% | 7.8만 |
|---|
| 2026.01.14 | ₩180,195 | ₩180,609 | ₩176,805 | ₩180,568 | +0.21% | 7.8만 |
|---|
| 2026.01.13 | ₩179,768 | ₩181,036 | ₩177,432 | ₩181,036 | +0.71% | 7.3만 |
|---|
| 2026.01.12 | ₩173,482 | ₩179,327 | ₩171,254 | ₩178,700 | +3.01% | 10.5만 |
|---|
| 2026.01.09 | ₩171,467 | ₩174,804 | ₩171,281 | ₩173,162 | +0.99% | 6.2만 |
|---|
| 2026.01.08 | ₩174,643 | ₩177,392 | ₩170,813 | ₩171,734 | -1.67% | 6.5만 |
|---|
| 2026.01.07 | ₩179,594 | ₩180,755 | ₩175,578 | ₩176,058 | -1.97% | 7.3만 |
|---|
| 2026.01.06 | ₩173,562 | ₩180,702 | ₩172,788 | ₩179,448 | +3.39% | 8.8만 |
|---|
| 2026.01.05 | ₩173,376 | ₩180,488 | ₩173,376 | ₩174,723 | +0.78% | 9.7만 |
|---|
| 2026.01.02 | ₩182,250 | ₩182,250 | ₩172,735 | ₩174,030 | -4.51% | 7.5만 |
|---|
| 2025.12.31 | ₩185,880 | ₩185,880 | ₩181,623 | ₩182,944 | -1.58% | 9.6만 |
|---|
| 2025.12.30 | ₩184,812 | ₩186,200 | ₩182,917 | ₩184,705 | -0.06% | 6.1만 |
|---|
| 2025.12.29 | ₩185,840 | ₩185,840 | ₩183,638 | ₩185,186 | -0.35% | 7.4만 |
|---|
| 2025.12.26 | ₩184,986 | ₩186,560 | ₩183,785 | ₩185,066 | +0.04% | 3.1만 |
|---|
| 2025.12.24 | ₩186,454 | ₩187,268 | ₩184,238 | ₩184,919 | -0.82% | 8.5만 |
|---|
| 2025.12.23 | ₩188,816 | ₩190,697 | ₩185,386 | ₩185,800 | -1.60% | 6.2만 |
|---|
| 2025.12.22 | ₩189,176 | ₩192,499 | ₩188,682 | ₩189,723 | +0.29% | 5.9만 |
|---|
| 2025.12.19 | ₩187,041 | ₩190,324 | ₩185,906 | ₩189,016 | +1.06% | 39.2만 |
|---|
| 2025.12.18 | ₩189,830 | ₩192,872 | ₩188,268 | ₩189,056 | -0.41% | 11.3만 |
|---|
| 2025.12.17 | ₩184,265 | ₩188,762 | ₩184,265 | ₩187,441 | +1.72% | 7만 |
|---|
| 2025.12.16 | ₩186,507 | ₩189,643 | ₩182,397 | ₩185,399 | -0.59% | 12만 |
|---|
| 2025.12.15 | ₩186,814 | ₩191,578 | ₩184,065 | ₩186,654 | -0.09% | 10.7만 |
|---|
| 2025.12.12 | ₩184,158 | ₩186,213 | ₩182,570 | ₩184,919 | +0.41% | 4.6만 |
|---|
| 2025.12.11 | ₩180,822 | ₩184,332 | ₩180,168 | ₩183,825 | +1.66% | 6.4만 |
|---|
| 2025.12.10 | ₩179,661 | ₩183,318 | ₩179,661 | ₩180,168 | +0.28% | 6.5만 |
|---|
| 2025.12.09 | ₩176,432 | ₩182,023 | ₩176,231 | ₩178,607 | +1.23% | 6만 |
|---|
| 2025.12.08 | ₩180,395 | ₩181,142 | ₩175,898 | ₩176,432 | -2.20% | 7.6만 |
|---|
| 2025.12.05 | ₩184,118 | ₩185,573 | ₩177,419 | ₩179,794 | -2.35% | 4.7만 |
|---|
| 2025.12.04 | ₩185,066 | ₩185,066 | ₩181,569 | ₩182,277 | -1.51% | 6.6만 |
|---|
| 2025.12.03 | ₩184,145 | ₩185,092 | ₩180,875 | ₩183,731 | -0.22% | 8.2만 |
|---|
| 2025.12.02 | ₩185,253 | ₩187,228 | ₩181,276 | ₩183,064 | -1.18% | 10.3만 |
|---|
| 2025.12.01 | ₩179,568 | ₩184,892 | ₩179,568 | ₩183,211 | +2.03% | 7.5만 |
|---|
| 2025.11.28 | ₩182,824 | ₩183,251 | ₩180,275 | ₩181,876 | -0.52% | 4만 |
|---|
| 2025.11.26 | ₩182,850 | ₩187,374 | ₩182,717 | ₩183,064 | +0.12% | 14.7만 |
|---|
| 2025.11.25 | ₩179,835 | ₩186,347 | ₩178,153 | ₩184,092 | +2.37% | 12.8만 |
|---|
| 2025.11.24 | ₩174,710 | ₩178,073 | ₩171,894 | ₩176,311 | +0.92% | 5만 |
|---|
| 2025.11.21 | ₩169,199 | ₩175,618 | ₩169,199 | ₩174,070 | +2.88% | 11.3만 |
|---|
| 2025.11.20 | ₩170,400 | ₩171,681 | ₩167,851 | ₩169,959 | -0.26% | 3.3만 |
|---|
| 2025.11.19 | ₩166,837 | ₩169,239 | ₩166,743 | ₩168,345 | +0.90% | 6.2만 |
|---|
| 2025.11.18 | ₩167,250 | ₩169,132 | ₩166,236 | ₩166,717 | -0.32% | 3.3만 |
|---|
| 2025.11.17 | ₩170,680 | ₩171,027 | ₩167,010 | ₩167,971 | -1.59% | 3.1만 |
|---|
| 2025.11.14 | ₩167,984 | ₩172,468 | ₩167,984 | ₩170,974 | +1.78% | 5.5만 |
|---|
| 2025.11.13 | ₩170,400 | ₩170,773 | ₩165,822 | ₩168,972 | -0.84% | 5.8만 |
|---|
| 2025.11.12 | ₩176,725 | ₩177,526 | ₩172,308 | ₩172,535 | -2.37% | 7.2만 |
|---|
| 2025.11.11 | ₩176,271 | ₩176,939 | ₩173,322 | ₩176,418 | +0.08% | 4만 |
|---|
| 2025.11.10 | ₩169,265 | ₩175,417 | ₩166,623 | ₩174,510 | +3.10% | 6.3만 |
|---|
| 2025.11.07 | ₩166,583 | ₩175,124 | ₩166,583 | ₩169,706 | +1.87% | 6.2만 |
|---|
| 2025.11.06 | ₩166,410 | ₩169,612 | ₩163,434 | ₩166,810 | +0.24% | 8.3만 |
|---|
| 2025.11.05 | ₩165,235 | ₩167,584 | ₩161,726 | ₩166,717 | +0.90% | 10.3만 |
|---|
| 2025.11.04 | ₩160,445 | ₩164,101 | ₩160,445 | ₩162,980 | +1.58% | 4.4만 |
|---|
| 2025.11.03 | ₩159,764 | ₩161,525 | ₩157,655 | ₩161,525 | +1.10% | 5.5만 |
|---|
| 2025.10.31 | ₩160,898 | ₩161,712 | ₩158,643 | ₩159,390 | -0.94% | 4.9만 |
|---|
| 2025.10.30 | ₩161,299 | ₩163,634 | ₩160,351 | ₩162,526 | +0.76% | 9.1만 |
|---|
| 2025.10.29 | ₩162,460 | ₩164,715 | ₩159,871 | ₩161,272 | -0.73% | 8.7만 |
|---|
| 2025.10.28 | ₩160,765 | ₩163,887 | ₩160,244 | ₩162,807 | +1.27% | 4.9만 |
|---|
| 2025.10.27 | ₩163,767 | ₩163,767 | ₩160,124 | ₩160,645 | -1.91% | 5.3만 |
|---|
| 2025.10.24 | ₩164,661 | ₩165,315 | ₩163,007 | ₩163,781 | -0.53% | 5.7만 |
|---|
| 2025.10.23 | ₩164,995 | ₩164,995 | ₩161,592 | ₩162,900 | -1.27% | 2.8만 |
|---|
| 2025.10.22 | ₩161,806 | ₩165,289 | ₩161,472 | ₩164,822 | +1.86% | 7.2만 |
|---|
| 2025.10.21 | ₩163,687 | ₩165,769 | ₩161,699 | ₩161,912 | -1.08% | 6.4만 |
|---|
| 2025.10.20 | ₩163,954 | ₩165,476 | ₩162,406 | ₩164,715 | +0.46% | 5.9만 |
|---|
| 2025.10.17 | ₩162,673 | ₩163,554 | ₩160,845 | ₩162,740 | +0.04% | 6.8만 |
|---|
| 2025.10.16 | ₩164,435 | ₩164,435 | ₩161,646 | ₩162,646 | -1.09% | 4.7만 |
|---|
| 2025.10.15 | ₩164,074 | ₩164,688 | ₩161,686 | ₩163,460 | -0.37% | 4.4만 |
|---|
| 2025.10.14 | ₩158,803 | ₩163,154 | ₩156,428 | ₩162,139 | +2.10% | 6.7만 |
|---|
| 2025.10.13 | ₩157,829 | ₩160,685 | ₩156,921 | ₩159,484 | +1.05% | 12.8만 |
|---|
| 2025.10.10 | ₩158,830 | ₩161,005 | ₩155,360 | ₩156,708 | -1.34% | 13.6만 |
|---|