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 | ₩300,653 | ₩304,947 | ₩299,342 | ₩303,823 | +1.05% | 6.3만 |
| 2026.10.08 | ₩295,756 | ₩303,355 | ₩295,007 | ₩301,228 | +1.85% | 8.2만 |
| 2026.10.07 | ₩302,325 | ₩306,606 | ₩294,847 | ₩295,904 | -2.12% | 10.1만 |
| 2026.10.06 | ₩309,442 | ₩310,285 | ₩304,024 | ₩305,375 | -1.31% | 9.1만 |
| 2026.10.05 | ₩303,823 | ₩310,592 | ₩298,860 | ₩308,184 | +1.44% | 11.3만 |
| 2026.10.02 | ₩301,108 | ₩307,061 | ₩299,395 | ₩304,559 | +1.15% | 8.8만 |
| 2026.10.01 | ₩294,673 | ₩300,880 | ₩294,499 | ₩298,793 | +1.40% | 10만 |
| 2026.09.30 | ₩299,944 | ₩300,064 | ₩293,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩293,656 |
| -2.10% |
| 11.7만 |
| 2026.09.29 | ₩302,204 | ₩304,452 | ₩295,047 | ₩299,877 | -0.77% | 10.5만 |
|---|
| 2026.09.28 | ₩302,606 | ₩306,298 | ₩298,485 | ₩302,298 | -0.10% | 9.3만 |
|---|
| 2026.09.25 | ₩296,211 | ₩306,954 | ₩296,211 | ₩304,158 | +2.68% | 15.6만 |
|---|
| 2026.09.24 | ₩299,930 | ₩301,215 | ₩293,937 | ₩296,452 | -1.16% | 8.4만 |
|---|
| 2026.09.23 | ₩297,817 | ₩303,810 | ₩294,914 | ₩300,827 | +1.01% | 11만 |
|---|
| 2026.09.22 | ₩299,676 | ₩301,964 | ₩295,261 | ₩298,138 | -0.51% | 7.2만 |
|---|
| 2026.09.21 | ₩298,780 | ₩301,388 | ₩296,720 | ₩298,740 | -0.01% | 10.4만 |
|---|
| 2026.09.18 | ₩299,944 | ₩306,419 | ₩295,034 | ₩297,134 | -0.94% | 46.8만 |
|---|
| 2026.09.17 | ₩302,445 | ₩302,445 | ₩299,315 | ₩300,786 | -0.55% | 7.6만 |
|---|
| 2026.09.16 | ₩302,766 | ₩307,810 | ₩299,944 | ₩301,482 | -0.42% | 7.2만 |
|---|
| 2026.09.15 | ₩303,475 | ₩304,439 | ₩299,141 | ₩303,154 | -0.11% | 5.8만 |
|---|
| 2026.09.14 | ₩299,636 | ₩305,937 | ₩297,643 | ₩304,693 | +1.69% | 6.7만 |
|---|
| 2026.09.11 | ₩300,305 | ₩304,867 | ₩297,830 | ₩300,291 | -0.00% | 5.2만 |
|---|
| 2026.09.10 | ₩303,074 | ₩307,636 | ₩297,656 | ₩300,893 | -0.72% | 7.6만 |
|---|
| 2026.09.09 | ₩296,051 | ₩307,114 | ₩293,750 | ₩303,997 | +2.68% | 9.4만 |
|---|
| 2026.09.08 | ₩290,673 | ₩297,830 | ₩289,308 | ₩295,609 | +1.70% | 8.2만 |
|---|
| 2026.09.04 | ₩292,292 | ₩298,017 | ₩288,827 | ₩292,492 | +0.07% | 6.1만 |
|---|
| 2026.09.03 | ₩292,399 | ₩296,867 | ₩287,649 | ₩296,506 | +1.40% | 7.8만 |
|---|
| 2026.09.02 | ₩294,873 | ₩297,509 | ₩289,068 | ₩290,753 | -1.40% | 11.8만 |
|---|
| 2026.09.01 | ₩290,833 | ₩297,897 | ₩288,773 | ₩292,934 | +0.72% | 12.9만 |
|---|
| 2026.08.31 | ₩298,151 | ₩298,151 | ₩286,486 | ₩289,670 | -2.84% | 9.1만 |
|---|
| 2026.08.28 | ₩300,265 | ₩300,666 | ₩296,024 | ₩297,924 | -0.78% | 14.8만 |
|---|
| 2026.08.27 | ₩298,419 | ₩300,987 | ₩294,940 | ₩297,335 | -0.36% | 12.3만 |
|---|
| 2026.08.26 | ₩300,974 | ₩305,014 | ₩297,603 | ₩301,121 | +0.05% | 9만 |
|---|
| 2026.08.25 | ₩306,138 | ₩306,138 | ₩299,007 | ₩300,639 | -1.80% | 9.4만 |
|---|
| 2026.08.24 | ₩312,546 | ₩315,716 | ₩304,853 | ₩305,522 | -2.25% | 9.1만 |
|---|
| 2026.08.21 | ₩317,161 | ₩318,124 | ₩306,753 | ₩312,238 | -1.55% | 9.1만 |
|---|
| 2026.08.20 | ₩311,542 | ₩320,117 | ₩311,542 | ₩316,719 | +1.66% | 11.5만 |
|---|
| 2026.08.19 | ₩315,141 | ₩319,984 | ₩309,857 | ₩313,094 | -0.65% | 10.2만 |
|---|
| 2026.08.18 | ₩306,927 | ₩313,268 | ₩304,693 | ₩313,268 | +2.07% | 9.6만 |
|---|
| 2026.08.17 | ₩299,208 | ₩306,218 | ₩299,208 | ₩305,281 | +2.03% | 9.3만 |
|---|
| 2026.08.14 | ₩280,037 | ₩302,780 | ₩280,037 | ₩299,114 | +6.81% | 17.8만 |
|---|
| 2026.08.13 | ₩295,235 | ₩300,853 | ₩293,014 | ₩294,098 | -0.39% | 10.7만 |
|---|
| 2026.08.12 | ₩290,084 | ₩299,128 | ₩290,084 | ₩296,506 | +2.21% | 14.4만 |
|---|
| 2026.08.11 | ₩294,673 | ₩297,402 | ₩288,251 | ₩289,884 | -1.63% | 9.6만 |
|---|
| 2026.08.10 | ₩285,268 | ₩297,067 | ₩285,268 | ₩295,703 | +3.66% | 12.4만 |
|---|
| 2026.08.07 | ₩297,964 | ₩303,502 | ₩283,061 | ₩288,345 | -3.23% | 12.9만 |
|---|
| 2026.08.06 | ₩295,930 | ₩304,225 | ₩291,756 | ₩293,576 | -0.80% | 10.8만 |
|---|
| 2026.08.05 | ₩278,258 | ₩297,188 | ₩271,222 | ₩296,251 | +6.47% | 13.4만 |
|---|
| 2026.08.04 | ₩295,449 | ₩298,526 | ₩278,472 | ₩278,526 | -5.73% | 16.7만 |
|---|
| 2026.08.03 | ₩302,124 | ₩305,656 | ₩297,014 | ₩298,004 | -1.36% | 10.6만 |
|---|
| 2026.07.31 | ₩306,954 | ₩306,954 | ₩295,195 | ₩302,378 | -1.49% | 8.6만 |
|---|
| 2026.07.30 | ₩308,265 | ₩309,027 | ₩303,716 | ₩306,311 | -0.63% | 14.8만 |
|---|
| 2026.07.29 | ₩310,365 | ₩311,261 | ₩304,893 | ₩305,897 | -1.44% | 8.1만 |
|---|
| 2026.07.28 | ₩303,101 | ₩309,482 | ₩303,101 | ₩309,027 | +1.96% | 6.5만 |
|---|
| 2026.07.27 | ₩303,409 | ₩307,837 | ₩301,241 | ₩302,459 | -0.31% | 10.3만 |
|---|
| 2026.07.24 | ₩298,873 | ₩303,837 | ₩296,077 | ₩301,924 | +1.02% | 7.2만 |
|---|
| 2026.07.23 | ₩294,312 | ₩297,509 | ₩291,342 | ₩296,332 | +0.69% | 12.3만 |
|---|
| 2026.07.22 | ₩297,990 | ₩298,191 | ₩289,482 | ₩294,766 | -1.08% | 9.1만 |
|---|
| 2026.07.21 | ₩295,141 | ₩301,522 | ₩291,315 | ₩298,124 | +1.01% | 11.1만 |
|---|
| 2026.07.20 | ₩308,131 | ₩310,699 | ₩293,522 | ₩294,151 | -4.54% | 7.9만 |
|---|
| 2026.07.17 | ₩300,960 | ₩310,004 | ₩298,191 | ₩305,228 | +1.42% | 13.1만 |
|---|
| 2026.07.16 | ₩289,723 | ₩306,566 | ₩289,723 | ₩300,519 | +3.73% | 14.1만 |
|---|
| 2026.07.15 | ₩280,064 | ₩290,419 | ₩278,472 | ₩289,188 | +3.26% | 9.7만 |
|---|
| 2026.07.14 | ₩278,927 | ₩283,502 | ₩273,175 | ₩281,991 | +1.10% | 8.9만 |
|---|
| 2026.07.13 | ₩281,937 | ₩285,670 | ₩277,282 | ₩278,084 | -1.37% | 13.1만 |
|---|
| 2026.07.10 | ₩287,623 | ₩288,064 | ₩277,817 | ₩281,442 | -2.15% | 11만 |
|---|
| 2026.07.09 | ₩285,335 | ₩287,235 | ₩281,121 | ₩286,526 | +0.42% | 10.1만 |
|---|
| 2026.07.08 | ₩286,526 | ₩290,098 | ₩280,091 | ₩283,315 | -1.12% | 11.3만 |
|---|
| 2026.07.07 | ₩290,967 | ₩293,910 | ₩284,907 | ₩289,496 | -0.51% | 16.6만 |
|---|
| 2026.07.06 | ₩293,134 | ₩295,462 | ₩289,322 | ₩290,873 | -0.77% | 10.3만 |
|---|
| 2026.07.02 | ₩286,098 | ₩293,014 | ₩285,696 | ₩292,225 | +2.14% | 10.6만 |
|---|
| 2026.07.01 | ₩284,104 | ₩288,639 | ₩284,104 | ₩284,559 | +0.16% | 9.9만 |
|---|
| 2026.06.30 | ₩274,914 | ₩285,362 | ₩272,706 | ₩282,753 | +2.85% | 12.6만 |
|---|
| 2026.06.29 | ₩274,619 | ₩277,349 | ₩265,683 | ₩276,024 | +0.51% | 13.7만 |
|---|
| 2026.06.26 | ₩270,298 | ₩276,305 | ₩265,389 | ₩276,305 | +2.22% | 50.4만 |
|---|
| 2026.06.25 | ₩271,048 | ₩271,623 | ₩264,880 | ₩269,603 | -0.53% | 10.6만 |
|---|
| 2026.06.24 | ₩264,091 | ₩273,937 | ₩264,091 | ₩271,315 | +2.74% | 10.3만 |
|---|
| 2026.06.23 | ₩268,640 | ₩275,128 | ₩265,255 | ₩266,941 | -0.63% | 14만 |
|---|
| 2026.06.22 | ₩266,486 | ₩271,382 | ₩262,901 | ₩269,429 | +1.10% | 18만 |
|---|
| 2026.06.18 | ₩258,365 | ₩275,449 | ₩255,329 | ₩269,603 | +4.35% | 66.7만 |
|---|
| 2026.06.17 | ₩255,650 | ₩257,790 | ₩249,697 | ₩255,650 | 0.00% | 13만 |
|---|
| 2026.06.16 | ₩262,258 | ₩268,439 | ₩254,513 | ₩256,814 | -2.08% | 14.3만 |
|---|
| 2026.06.15 | ₩265,068 | ₩267,302 | ₩260,198 | ₩261,656 | -1.29% | 13.4만 |
|---|
| 2026.06.12 | ₩264,131 | ₩271,329 | ₩262,539 | ₩264,506 | +0.14% | 11.1만 |
|---|
| 2026.06.11 | ₩259,623 | ₩263,864 | ₩258,446 | ₩262,138 | +0.97% | 9.6만 |
|---|
| 2026.06.10 | ₩258,927 | ₩263,141 | ₩256,600 | ₩256,600 | -0.90% | 15.3만 |
|---|
| 2026.06.09 | ₩252,760 | ₩258,432 | ₩252,760 | ₩257,014 | +1.68% | 14.3만 |
|---|
| 2026.06.08 | ₩258,633 | ₩262,071 | ₩251,034 | ₩251,141 | -2.90% | 15.2만 |
|---|
| 2026.06.05 | ₩251,235 | ₩260,707 | ₩251,235 | ₩257,028 | +2.31% | 10.6만 |
|---|
| 2026.06.04 | ₩249,442 | ₩254,406 | ₩247,717 | ₩251,529 | +0.84% | 7.8만 |
|---|
| 2026.06.03 | ₩250,419 | ₩252,265 | ₩245,429 | ₩249,416 | -0.40% | 11.6만 |
|---|
| 2026.06.02 | ₩240,948 | ₩245,630 | ₩236,453 | ₩245,282 | +1.80% | 11.9만 |
|---|
| 2026.06.01 | ₩245,402 | ₩248,707 | ₩239,877 | ₩239,998 | -2.20% | 14.5만 |
|---|
| 2026.05.29 | ₩246,152 | ₩247,703 | ₩242,285 | ₩246,713 | +0.23% | 7.6만 |
|---|
| 2026.05.28 | ₩258,058 | ₩258,058 | ₩244,733 | ₩247,275 | -4.18% | 8.6만 |
|---|
| 2026.05.27 | ₩255,797 | ₩259,462 | ₩252,974 | ₩256,854 | +0.41% | 10.3만 |
|---|
| 2026.05.26 | ₩259,489 | ₩261,763 | ₩243,489 | ₩254,178 | -2.05% | 17.9만 |
|---|
| 2026.05.22 | ₩260,733 | ₩264,145 | ₩258,339 | ₩262,205 | +0.56% | 13.3만 |
|---|
| 2026.05.21 | ₩263,971 | ₩263,971 | ₩256,185 | ₩262,205 | -0.67% | 14.9만 |
|---|
| 2026.05.20 | ₩274,325 | ₩274,325 | ₩261,496 | ₩266,900 | -2.71% | 8.5만 |
|---|
| 2026.05.19 | ₩262,339 | ₩267,676 | ₩258,031 | ₩262,205 | -0.05% | 10.2만 |
|---|
| 2026.05.18 | ₩259,061 | ₩266,927 | ₩259,061 | ₩262,606 | +1.37% | 9만 |
|---|
| 2026.05.15 | ₩261,670 | ₩263,543 | ₩255,422 | ₩259,061 | -1.00% | 7.6만 |
|---|
| 2026.05.14 | ₩262,673 | ₩267,048 | ₩261,402 | ₩264,827 | +0.82% | 6.3만 |
|---|
| 2026.05.13 | ₩255,355 | ₩260,546 | ₩253,108 | ₩260,479 | +2.01% | 10.5만 |
|---|
| 2026.05.12 | ₩255,128 | ₩256,733 | ₩247,944 | ₩253,469 | -0.65% | 12.3만 |
|---|
| 2026.05.11 | ₩255,128 | ₩258,459 | ₩248,158 | ₩253,844 | -0.50% | 8.9만 |
|---|
| 2026.05.08 | ₩233,443 | ₩254,111 | ₩233,443 | ₩252,600 | +8.21% | 15만 |
|---|
| 2026.05.07 | ₩228,239 | ₩232,292 | ₩227,155 | ₩229,322 | +0.47% | 6.4만 |
|---|
| 2026.05.06 | ₩225,269 | ₩230,098 | ₩225,269 | ₩226,633 | +0.61% | 11.2만 |
|---|
| 2026.05.05 | ₩230,219 | ₩231,877 | ₩222,821 | ₩223,476 | -2.93% | 6.5만 |
|---|
| 2026.05.04 | ₩232,600 | ₩232,600 | ₩225,924 | ₩228,239 | -1.87% | 7만 |
|---|
| 2026.05.01 | ₩231,851 | ₩239,476 | ₩230,138 | ₩233,924 | +0.89% | 9.8만 |
|---|
| 2026.04.30 | ₩232,881 | ₩232,881 | ₩225,202 | ₩231,824 | -0.45% | 10.2만 |
|---|
| 2026.04.29 | ₩231,610 | ₩234,740 | ₩230,499 | ₩234,205 | +1.12% | 11.5만 |
|---|
| 2026.04.28 | ₩235,958 | ₩237,416 | ₩232,961 | ₩233,630 | -0.99% | 6.6만 |
|---|
| 2026.04.27 | ₩229,817 | ₩236,841 | ₩229,817 | ₩235,958 | +2.67% | 9.8만 |
|---|
| 2026.04.24 | ₩227,128 | ₩232,747 | ₩226,941 | ₩231,249 | +1.81% | 10.9만 |
|---|
| 2026.04.23 | ₩233,938 | ₩239,262 | ₩226,232 | ₩228,199 | -2.45% | 18만 |
|---|
| 2026.04.22 | ₩216,533 | ₩246,259 | ₩216,533 | ₩232,279 | +7.27% | 33.6만 |
|---|
| 2026.04.21 | ₩223,824 | ₩224,105 | ₩210,406 | ₩214,861 | -4.00% | 14.6만 |
|---|
| 2026.04.20 | ₩223,583 | ₩226,071 | ₩222,138 | ₩222,847 | -0.33% | 8.3만 |
|---|
| 2026.04.17 | ₩217,991 | ₩225,349 | ₩217,991 | ₩224,734 | +3.09% | 7.7만 |
|---|
| 2026.04.16 | ₩212,078 | ₩216,266 | ₩209,791 | ₩215,797 | +1.75% | 10.5만 |
|---|
| 2026.04.15 | ₩217,884 | ₩219,128 | ₩209,282 | ₩212,975 | -2.25% | 9.9만 |
|---|
| 2026.04.14 | ₩226,673 | ₩226,673 | ₩217,791 | ₩218,727 | -3.51% | 9.3만 |
|---|
| 2026.04.13 | ₩228,546 | ₩229,148 | ₩224,105 | ₩226,887 | -0.73% | 8.4만 |
|---|
| 2026.04.10 | ₩235,489 | ₩235,489 | ₩224,894 | ₩228,560 | -2.94% | 11.4만 |
|---|
| 2026.04.09 | ₩228,801 | ₩237,416 | ₩227,235 | ₩236,533 | +3.38% | 16.4만 |
|---|
| 2026.04.08 | ₩227,142 | ₩230,620 | ₩224,974 | ₩230,593 | +1.52% | 14.8만 |
|---|
| 2026.04.07 | ₩220,239 | ₩224,747 | ₩220,158 | ₩222,633 | +1.09% | 14.3만 |
|---|
| 2026.04.06 | ₩218,433 | ₩224,413 | ₩216,145 | ₩219,570 | +0.52% | 11.1만 |
|---|
| 2026.04.02 | ₩209,724 | ₩218,352 | ₩207,236 | ₩217,724 | +3.81% | 9.6만 |
|---|
| 2026.04.01 | ₩212,908 | ₩214,192 | ₩209,095 | ₩211,329 | -0.74% | 12만 |
|---|
| 2026.03.31 | ₩217,991 | ₩218,406 | ₩212,707 | ₩213,643 | -1.99% | 13.2만 |
|---|
| 2026.03.30 | ₩217,148 | ₩218,406 | ₩212,707 | ₩217,242 | +0.04% | 11.9만 |
|---|
| 2026.03.27 | ₩213,563 | ₩219,944 | ₩213,563 | ₩215,423 | +0.87% | 13.4만 |
|---|
| 2026.03.26 | ₩215,048 | ₩217,924 | ₩213,108 | ₩215,757 | +0.33% | 17.7만 |
|---|
| 2026.03.25 | ₩219,971 | ₩220,078 | ₩215,262 | ₩215,944 | -1.83% | 9.8만 |
|---|
| 2026.03.24 | ₩212,801 | ₩219,958 | ₩212,801 | ₩216,707 | +1.84% | 13.4만 |
|---|
| 2026.03.23 | ₩214,767 | ₩220,814 | ₩214,767 | ₩216,386 | +0.75% | 12.5만 |
|---|
| 2026.03.20 | ₩213,028 | ₩213,028 | ₩206,179 | ₩212,453 | -0.27% | 47.5만 |
|---|
| 2026.03.19 | ₩211,637 | ₩214,914 | ₩209,082 | ₩211,008 | -0.30% | 12.4만 |
|---|
| 2026.03.18 | ₩215,650 | ₩220,105 | ₩210,460 | ₩210,995 | -2.16% | 11.8만 |
|---|
| 2026.03.17 | ₩221,844 | ₩223,971 | ₩214,874 | ₩217,617 | -1.91% | 12.8만 |
|---|
| 2026.03.16 | ₩219,597 | ₩225,055 | ₩217,362 | ₩220,680 | +0.49% | 8.9만 |
|---|
| 2026.03.13 | ₩210,085 | ₩215,971 | ₩210,085 | ₩215,971 | +2.80% | 5.2만 |
|---|
| 2026.03.12 | ₩204,065 | ₩211,904 | ₩204,065 | ₩208,533 | +2.19% | 9.6만 |
|---|
| 2026.03.11 | ₩209,496 | ₩211,771 | ₩207,476 | ₩209,149 | -0.17% | 9.9만 |
|---|
| 2026.03.10 | ₩212,841 | ₩218,567 | ₩209,603 | ₩210,861 | -0.93% | 8.8만 |
|---|
| 2026.03.09 | ₩219,904 | ₩220,841 | ₩203,543 | ₩214,740 | -2.35% | 23.6만 |
|---|
| 2026.03.06 | ₩219,784 | ₩224,613 | ₩217,871 | ₩224,600 | +2.19% | 8.2만 |
|---|
| 2026.03.05 | ₩230,821 | ₩233,496 | ₩219,021 | ₩224,867 | -2.58% | 6.5만 |
|---|
| 2026.03.04 | ₩228,252 | ₩233,456 | ₩226,406 | ₩231,209 | +1.30% | 6.3만 |
|---|
| 2026.03.03 | ₩225,175 | ₩228,948 | ₩221,403 | ₩228,105 | +1.30% | 6.6만 |
|---|
| 2026.03.02 | ₩217,991 | ₩231,690 | ₩217,991 | ₩228,961 | +5.03% | 8.7만 |
|---|
| 2026.02.27 | ₩208,359 | ₩220,386 | ₩208,359 | ₩218,727 | +4.98% | 11.2만 |
|---|
| 2026.02.26 | ₩215,971 | ₩215,971 | ₩212,266 | ₩214,272 | -0.79% | 8.4만 |
|---|
| 2026.02.25 | ₩210,687 | ₩215,342 | ₩207,811 | ₩214,486 | +1.80% | 8.2만 |
|---|
| 2026.02.24 | ₩210,807 | ₩213,550 | ₩208,159 | ₩210,633 | -0.08% | 7.8만 |
|---|
| 2026.02.23 | ₩211,209 | ₩213,376 | ₩207,383 | ₩210,205 | -0.48% | 8.7만 |
|---|
| 2026.02.20 | ₩211,048 | ₩214,125 | ₩205,924 | ₩211,128 | +0.04% | 8.9만 |
|---|
| 2026.02.19 | ₩215,262 | ₩217,416 | ₩208,921 | ₩211,931 | -1.55% | 11.5만 |
|---|
| 2026.02.18 | ₩220,399 | ₩221,322 | ₩213,991 | ₩216,854 | -1.61% | 7.3만 |
|---|
| 2026.02.17 | ₩227,556 | ₩229,229 | ₩218,433 | ₩220,680 | -3.02% | 7.2만 |
|---|
| 2026.02.13 | ₩226,794 | ₩228,961 | ₩225,563 | ₩227,008 | +0.09% | 4.4만 |
|---|
| 2026.02.12 | ₩225,282 | ₩229,617 | ₩224,158 | ₩225,189 | -0.04% | 9만 |
|---|
| 2026.02.11 | ₩217,951 | ₩225,924 | ₩217,657 | ₩225,202 | +3.33% | 6만 |
|---|
| 2026.02.10 | ₩219,503 | ₩219,503 | ₩215,182 | ₩217,563 | -0.88% | 5.4만 |
|---|
| 2026.02.09 | ₩217,148 | ₩220,132 | ₩211,744 | ₩217,456 | +0.14% | 5.2만 |
|---|
| 2026.02.06 | ₩217,309 | ₩218,205 | ₩211,958 | ₩216,145 | -0.54% | 6.4만 |
|---|
| 2026.02.05 | ₩202,714 | ₩216,453 | ₩202,714 | ₩213,911 | +5.52% | 7.8만 |
|---|
| 2026.02.04 | ₩199,998 | ₩205,817 | ₩199,931 | ₩202,607 | +1.30% | 5.5만 |
|---|
| 2026.02.03 | ₩199,356 | ₩202,393 | ₩196,319 | ₩199,182 | -0.09% | 5.7만 |
|---|
| 2026.02.02 | ₩191,998 | ₩199,717 | ₩191,998 | ₩199,717 | +4.02% | 6.6만 |
|---|
| 2026.01.30 | ₩185,831 | ₩194,486 | ₩185,831 | ₩191,450 | +3.02% | 11.5만 |
|---|
| 2026.01.29 | ₩185,216 | ₩187,945 | ₩184,774 | ₩187,530 | +1.25% | 6만 |
|---|
| 2026.01.28 | ₩188,747 | ₩188,814 | ₩185,537 | ₩186,072 | -1.42% | 5.3만 |
|---|
| 2026.01.27 | ₩194,139 | ₩194,139 | ₩186,848 | ₩187,196 | -3.58% | 4.2만 |
|---|
| 2026.01.26 | ₩194,527 | ₩196,306 | ₩189,282 | ₩194,955 | +0.22% | 7.5만 |
|---|
| 2026.01.23 | ₩193,684 | ₩193,684 | ₩189,122 | ₩191,610 | -1.07% | 5.3만 |
|---|
| 2026.01.22 | ₩191,677 | ₩195,918 | ₩190,058 | ₩193,911 | +1.17% | 5.9만 |
|---|
| 2026.01.21 | ₩184,908 | ₩193,002 | ₩184,761 | ₩192,359 | +4.03% | 6.6만 |
|---|
| 2026.01.20 | ₩180,895 | ₩184,734 | ₩180,895 | ₩184,319 | +1.89% | 2.7만 |
|---|
| 2026.01.16 | ₩187,744 | ₩187,744 | ₩182,005 | ₩183,477 | -2.27% | 5.5만 |
|---|
| 2026.01.15 | ₩179,771 | ₩186,968 | ₩179,771 | ₩185,965 | +3.45% | 7.8만 |
|---|
| 2026.01.14 | ₩180,640 | ₩181,055 | ₩177,242 | ₩181,015 | +0.21% | 7.8만 |
|---|
| 2026.01.13 | ₩180,212 | ₩181,483 | ₩177,871 | ₩181,483 | +0.71% | 7.3만 |
|---|
| 2026.01.12 | ₩173,911 | ₩179,771 | ₩171,677 | ₩179,142 | +3.01% | 10.5만 |
|---|
| 2026.01.09 | ₩171,891 | ₩175,236 | ₩171,704 | ₩173,590 | +0.99% | 6.2만 |
|---|
| 2026.01.08 | ₩175,075 | ₩177,831 | ₩171,236 | ₩172,159 | -1.67% | 6.5만 |
|---|
| 2026.01.07 | ₩180,038 | ₩181,202 | ₩176,012 | ₩176,493 | -1.97% | 7.3만 |
|---|
| 2026.01.06 | ₩173,992 | ₩181,149 | ₩173,216 | ₩179,891 | +3.39% | 8.8만 |
|---|
| 2026.01.05 | ₩173,804 | ₩180,935 | ₩173,804 | ₩175,156 | +0.78% | 9.7만 |
|---|
| 2026.01.02 | ₩182,701 | ₩182,701 | ₩173,162 | ₩174,460 | -4.51% | 7.5만 |
|---|
| 2025.12.31 | ₩186,339 | ₩186,339 | ₩182,072 | ₩183,396 | -1.58% | 9.6만 |
|---|
| 2025.12.30 | ₩185,269 | ₩186,660 | ₩183,370 | ₩185,162 | -0.06% | 6.1만 |
|---|
| 2025.12.29 | ₩186,299 | ₩186,299 | ₩184,092 | ₩185,644 | -0.35% | 7.4만 |
|---|
| 2025.12.26 | ₩185,443 | ₩187,022 | ₩184,239 | ₩185,523 | +0.04% | 3.1만 |
|---|
| 2025.12.24 | ₩186,915 | ₩187,731 | ₩184,694 | ₩185,376 | -0.82% | 8.5만 |
|---|
| 2025.12.23 | ₩189,282 | ₩191,169 | ₩185,844 | ₩186,259 | -1.60% | 6.2만 |
|---|
| 2025.12.22 | ₩189,644 | ₩192,975 | ₩189,149 | ₩190,192 | +0.29% | 5.9만 |
|---|
| 2025.12.19 | ₩187,503 | ₩190,794 | ₩186,366 | ₩189,483 | +1.06% | 39.2만 |
|---|
| 2025.12.18 | ₩190,299 | ₩193,349 | ₩188,734 | ₩189,523 | -0.41% | 11.3만 |
|---|
| 2025.12.17 | ₩184,721 | ₩189,229 | ₩184,721 | ₩187,905 | +1.72% | 7만 |
|---|
| 2025.12.16 | ₩186,968 | ₩190,112 | ₩182,848 | ₩185,858 | -0.59% | 12만 |
|---|
| 2025.12.15 | ₩187,276 | ₩192,052 | ₩184,520 | ₩187,115 | -0.09% | 10.7만 |
|---|
| 2025.12.12 | ₩184,614 | ₩186,674 | ₩183,022 | ₩185,376 | +0.41% | 4.6만 |
|---|
| 2025.12.11 | ₩181,269 | ₩184,788 | ₩180,614 | ₩184,279 | +1.66% | 6.4만 |
|---|
| 2025.12.10 | ₩180,105 | ₩183,771 | ₩180,105 | ₩180,614 | +0.28% | 6.5만 |
|---|
| 2025.12.09 | ₩176,868 | ₩182,473 | ₩176,667 | ₩179,048 | +1.23% | 6만 |
|---|
| 2025.12.08 | ₩180,841 | ₩181,590 | ₩176,333 | ₩176,868 | -2.20% | 7.6만 |
|---|
| 2025.12.05 | ₩184,574 | ₩186,032 | ₩177,858 | ₩180,239 | -2.35% | 4.7만 |
|---|
| 2025.12.04 | ₩185,523 | ₩185,523 | ₩182,018 | ₩182,727 | -1.51% | 6.6만 |
|---|
| 2025.12.03 | ₩184,600 | ₩185,550 | ₩181,323 | ₩184,186 | -0.22% | 8.2만 |
|---|
| 2025.12.02 | ₩185,711 | ₩187,691 | ₩181,724 | ₩183,517 | -1.18% | 10.3만 |
|---|
| 2025.12.01 | ₩180,012 | ₩185,349 | ₩180,012 | ₩183,664 | +2.03% | 7.5만 |
|---|
| 2025.11.28 | ₩183,276 | ₩183,704 | ₩180,721 | ₩182,326 | -0.52% | 4만 |
|---|
| 2025.11.26 | ₩183,303 | ₩187,838 | ₩183,169 | ₩183,517 | +0.12% | 14.7만 |
|---|
| 2025.11.25 | ₩180,279 | ₩186,808 | ₩178,594 | ₩184,547 | +2.37% | 12.8만 |
|---|
| 2025.11.24 | ₩175,142 | ₩178,513 | ₩172,319 | ₩176,747 | +0.92% | 5만 |
|---|
| 2025.11.21 | ₩169,617 | ₩176,052 | ₩169,617 | ₩174,500 | +2.88% | 11.3만 |
|---|
| 2025.11.20 | ₩170,821 | ₩172,105 | ₩168,266 | ₩170,380 | -0.26% | 3.3만 |
|---|
| 2025.11.19 | ₩167,249 | ₩169,657 | ₩167,156 | ₩168,761 | +0.90% | 6.2만 |
|---|
| 2025.11.18 | ₩167,664 | ₩169,550 | ₩166,647 | ₩167,129 | -0.32% | 3.3만 |
|---|
| 2025.11.17 | ₩171,102 | ₩171,450 | ₩167,423 | ₩168,386 | -1.59% | 3.1만 |
|---|
| 2025.11.14 | ₩168,400 | ₩172,895 | ₩168,400 | ₩171,396 | +1.78% | 5.5만 |
|---|
| 2025.11.13 | ₩170,821 | ₩171,196 | ₩166,233 | ₩169,390 | -0.84% | 5.8만 |
|---|
| 2025.11.12 | ₩177,162 | ₩177,965 | ₩172,734 | ₩172,962 | -2.37% | 7.2만 |
|---|
| 2025.11.11 | ₩176,707 | ₩177,376 | ₩173,751 | ₩176,855 | +0.08% | 4만 |
|---|
| 2025.11.10 | ₩169,684 | ₩175,851 | ₩167,035 | ₩174,941 | +3.10% | 6.3만 |
|---|
| 2025.11.07 | ₩166,995 | ₩175,557 | ₩166,995 | ₩170,125 | +1.87% | 6.2만 |
|---|
| 2025.11.06 | ₩166,821 | ₩170,032 | ₩163,838 | ₩167,223 | +0.24% | 8.3만 |
|---|
| 2025.11.05 | ₩165,644 | ₩167,998 | ₩162,126 | ₩167,129 | +0.90% | 10.3만 |
|---|
| 2025.11.04 | ₩160,841 | ₩164,507 | ₩160,841 | ₩163,383 | +1.58% | 4.4만 |
|---|
| 2025.11.03 | ₩160,159 | ₩161,925 | ₩158,045 | ₩161,925 | +1.10% | 5.5만 |
|---|
| 2025.10.31 | ₩161,296 | ₩162,112 | ₩159,035 | ₩159,784 | -0.94% | 4.9만 |
|---|
| 2025.10.30 | ₩161,697 | ₩164,039 | ₩160,748 | ₩162,928 | +0.76% | 9.1만 |
|---|
| 2025.10.29 | ₩162,861 | ₩165,122 | ₩160,266 | ₩161,671 | -0.73% | 8.7만 |
|---|
| 2025.10.28 | ₩161,162 | ₩164,293 | ₩160,641 | ₩163,209 | +1.27% | 4.9만 |
|---|
| 2025.10.27 | ₩164,172 | ₩164,172 | ₩160,520 | ₩161,042 | -1.91% | 5.3만 |
|---|
| 2025.10.24 | ₩165,069 | ₩165,724 | ₩163,410 | ₩164,186 | -0.53% | 5.7만 |
|---|
| 2025.10.23 | ₩165,403 | ₩165,403 | ₩161,992 | ₩163,303 | -1.27% | 2.8만 |
|---|
| 2025.10.22 | ₩162,206 | ₩165,697 | ₩161,871 | ₩165,229 | +1.86% | 7.2만 |
|---|
| 2025.10.21 | ₩164,092 | ₩166,179 | ₩162,099 | ₩162,313 | -1.08% | 6.4만 |
|---|
| 2025.10.20 | ₩164,360 | ₩165,885 | ₩162,808 | ₩165,122 | +0.46% | 5.9만 |
|---|
| 2025.10.17 | ₩163,075 | ₩163,958 | ₩161,243 | ₩163,142 | +0.04% | 6.8만 |
|---|
| 2025.10.16 | ₩164,841 | ₩164,841 | ₩162,045 | ₩163,049 | -1.09% | 4.7만 |
|---|
| 2025.10.15 | ₩164,480 | ₩165,095 | ₩162,085 | ₩163,865 | -0.37% | 4.4만 |
|---|
| 2025.10.14 | ₩159,196 | ₩163,557 | ₩156,815 | ₩162,540 | +2.10% | 6.7만 |
|---|
| 2025.10.13 | ₩158,219 | ₩161,082 | ₩157,310 | ₩159,878 | +1.05% | 12.8만 |
|---|
| 2025.10.10 | ₩159,223 | ₩161,403 | ₩155,744 | ₩157,096 | -1.34% | 13.6만 |
|---|