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 | ₩300,050 | ₩304,336 | ₩298,742 | ₩303,215 | +1.05% | 6.3만 |
| 2026.10.08 | ₩295,164 | ₩302,747 | ₩294,416 | ₩300,624 | +1.85% | 8.2만 |
| 2026.10.07 | ₩301,719 | ₩305,992 | ₩294,256 | ₩295,311 | -2.12% | 10.1만 |
| 2026.10.06 | ₩308,822 | ₩309,663 | ₩303,415 | ₩304,763 | -1.31% | 9.1만 |
| 2026.10.05 | ₩303,215 | ₩309,970 | ₩298,261 | ₩307,567 | +1.44% | 11.3만 |
| 2026.10.02 | ₩300,504 | ₩306,446 | ₩298,795 | ₩303,949 | +1.15% | 8.8만 |
| 2026.10.01 | ₩294,082 | ₩300,277 | ₩293,909 | ₩298,195 | +1.40% | 10만 |
| 2026.09.30 | ₩299,343 | ₩299,463 | ₩293,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩293,068 |
| -2.10% |
| 11.7만 |
| 2026.09.29 | ₩301,599 | ₩303,842 | ₩294,456 | ₩299,276 | -0.77% | 10.5만 |
|---|
| 2026.09.28 | ₩302,000 | ₩305,685 | ₩297,888 | ₩301,693 | -0.10% | 9.3만 |
|---|
| 2026.09.25 | ₩295,618 | ₩306,339 | ₩295,618 | ₩303,548 | +2.68% | 15.6만 |
|---|
| 2026.09.24 | ₩299,329 | ₩300,611 | ₩293,348 | ₩295,858 | -1.16% | 8.4만 |
|---|
| 2026.09.23 | ₩297,220 | ₩303,201 | ₩294,323 | ₩300,224 | +1.01% | 11만 |
|---|
| 2026.09.22 | ₩299,076 | ₩301,359 | ₩294,670 | ₩297,540 | -0.51% | 7.2만 |
|---|
| 2026.09.21 | ₩298,181 | ₩300,785 | ₩296,125 | ₩298,141 | -0.01% | 10.4만 |
|---|
| 2026.09.18 | ₩299,343 | ₩305,805 | ₩294,443 | ₩296,539 | -0.94% | 46.8만 |
|---|
| 2026.09.17 | ₩301,839 | ₩301,839 | ₩298,715 | ₩300,184 | -0.55% | 7.6만 |
|---|
| 2026.09.16 | ₩302,160 | ₩307,193 | ₩299,343 | ₩300,878 | -0.42% | 7.2만 |
|---|
| 2026.09.15 | ₩302,867 | ₩303,829 | ₩298,542 | ₩302,547 | -0.11% | 5.8만 |
|---|
| 2026.09.14 | ₩299,036 | ₩305,324 | ₩297,046 | ₩304,082 | +1.69% | 6.7만 |
|---|
| 2026.09.11 | ₩299,703 | ₩304,256 | ₩297,233 | ₩299,690 | -0.00% | 5.2만 |
|---|
| 2026.09.10 | ₩302,467 | ₩307,020 | ₩297,060 | ₩300,291 | -0.72% | 7.6만 |
|---|
| 2026.09.09 | ₩295,458 | ₩306,499 | ₩293,161 | ₩303,388 | +2.68% | 9.4만 |
|---|
| 2026.09.08 | ₩290,091 | ₩297,233 | ₩288,729 | ₩295,017 | +1.70% | 8.2만 |
|---|
| 2026.09.04 | ₩291,706 | ₩297,420 | ₩288,248 | ₩291,906 | +0.07% | 6.1만 |
|---|
| 2026.09.03 | ₩291,813 | ₩296,272 | ₩287,073 | ₩295,912 | +1.40% | 7.8만 |
|---|
| 2026.09.02 | ₩294,283 | ₩296,913 | ₩288,488 | ₩290,171 | -1.40% | 11.8만 |
|---|
| 2026.09.01 | ₩290,251 | ₩297,300 | ₩288,195 | ₩292,347 | +0.72% | 12.9만 |
|---|
| 2026.08.31 | ₩297,554 | ₩297,554 | ₩285,912 | ₩289,089 | -2.84% | 9.1만 |
|---|
| 2026.08.28 | ₩299,663 | ₩300,064 | ₩295,431 | ₩297,327 | -0.78% | 14.8만 |
|---|
| 2026.08.27 | ₩297,821 | ₩300,384 | ₩294,349 | ₩296,739 | -0.36% | 12.3만 |
|---|
| 2026.08.26 | ₩300,371 | ₩304,403 | ₩297,006 | ₩300,518 | +0.05% | 9만 |
|---|
| 2026.08.25 | ₩305,524 | ₩305,524 | ₩298,408 | ₩300,037 | -1.80% | 9.4만 |
|---|
| 2026.08.24 | ₩311,919 | ₩315,084 | ₩304,243 | ₩304,910 | -2.25% | 9.1만 |
|---|
| 2026.08.21 | ₩316,526 | ₩317,487 | ₩306,138 | ₩311,612 | -1.55% | 9.1만 |
|---|
| 2026.08.20 | ₩310,918 | ₩319,476 | ₩310,918 | ₩316,085 | +1.66% | 11.5만 |
|---|
| 2026.08.19 | ₩314,510 | ₩319,343 | ₩309,236 | ₩312,467 | -0.65% | 10.2만 |
|---|
| 2026.08.18 | ₩306,312 | ₩312,640 | ₩304,082 | ₩312,640 | +2.07% | 9.6만 |
|---|
| 2026.08.17 | ₩298,608 | ₩305,604 | ₩298,608 | ₩304,670 | +2.03% | 9.3만 |
|---|
| 2026.08.14 | ₩279,476 | ₩302,173 | ₩279,476 | ₩298,515 | +6.81% | 17.8만 |
|---|
| 2026.08.13 | ₩294,643 | ₩300,251 | ₩292,427 | ₩293,508 | -0.39% | 10.7만 |
|---|
| 2026.08.12 | ₩289,503 | ₩298,528 | ₩289,503 | ₩295,912 | +2.21% | 14.4만 |
|---|
| 2026.08.11 | ₩294,082 | ₩296,806 | ₩287,674 | ₩289,303 | -1.63% | 9.6만 |
|---|
| 2026.08.10 | ₩284,697 | ₩296,472 | ₩284,697 | ₩295,110 | +3.66% | 12.4만 |
|---|
| 2026.08.07 | ₩297,367 | ₩302,894 | ₩282,494 | ₩287,767 | -3.23% | 12.9만 |
|---|
| 2026.08.06 | ₩295,337 | ₩303,615 | ₩291,172 | ₩292,988 | -0.80% | 10.8만 |
|---|
| 2026.08.05 | ₩277,701 | ₩296,592 | ₩270,678 | ₩295,658 | +6.47% | 13.4만 |
|---|
| 2026.08.04 | ₩294,857 | ₩297,928 | ₩277,914 | ₩277,968 | -5.73% | 16.7만 |
|---|
| 2026.08.03 | ₩301,519 | ₩305,044 | ₩296,419 | ₩297,407 | -1.36% | 10.6만 |
|---|
| 2026.07.31 | ₩306,339 | ₩306,339 | ₩294,603 | ₩301,773 | -1.49% | 8.6만 |
|---|
| 2026.07.30 | ₩307,647 | ₩308,408 | ₩303,108 | ₩305,698 | -0.63% | 14.8만 |
|---|
| 2026.07.29 | ₩309,743 | ₩310,638 | ₩304,283 | ₩305,284 | -1.44% | 8.1만 |
|---|
| 2026.07.28 | ₩302,494 | ₩308,862 | ₩302,494 | ₩308,408 | +1.96% | 6.5만 |
|---|
| 2026.07.27 | ₩302,801 | ₩307,220 | ₩300,638 | ₩301,853 | -0.31% | 10.3만 |
|---|
| 2026.07.24 | ₩298,275 | ₩303,228 | ₩295,484 | ₩301,319 | +1.02% | 7.2만 |
|---|
| 2026.07.23 | ₩293,722 | ₩296,913 | ₩290,758 | ₩295,738 | +0.69% | 12.3만 |
|---|
| 2026.07.22 | ₩297,394 | ₩297,594 | ₩288,902 | ₩294,176 | -1.08% | 9.1만 |
|---|
| 2026.07.21 | ₩294,550 | ₩300,918 | ₩290,731 | ₩297,527 | +1.01% | 11.1만 |
|---|
| 2026.07.20 | ₩307,514 | ₩310,077 | ₩292,934 | ₩293,562 | -4.54% | 7.9만 |
|---|
| 2026.07.17 | ₩300,357 | ₩309,383 | ₩297,594 | ₩304,616 | +1.42% | 13.1만 |
|---|
| 2026.07.16 | ₩289,143 | ₩305,952 | ₩289,143 | ₩299,917 | +3.73% | 14.1만 |
|---|
| 2026.07.15 | ₩279,503 | ₩289,837 | ₩277,914 | ₩288,609 | +3.26% | 9.7만 |
|---|
| 2026.07.14 | ₩278,368 | ₩282,934 | ₩272,627 | ₩281,426 | +1.10% | 8.9만 |
|---|
| 2026.07.13 | ₩281,372 | ₩285,097 | ₩276,726 | ₩277,527 | -1.37% | 13.1만 |
|---|
| 2026.07.10 | ₩287,047 | ₩287,487 | ₩277,260 | ₩280,878 | -2.15% | 11만 |
|---|
| 2026.07.09 | ₩284,763 | ₩286,659 | ₩280,558 | ₩285,952 | +0.42% | 10.1만 |
|---|
| 2026.07.08 | ₩285,952 | ₩289,516 | ₩279,530 | ₩282,747 | -1.12% | 11.3만 |
|---|
| 2026.07.07 | ₩290,384 | ₩293,321 | ₩284,336 | ₩288,916 | -0.51% | 16.6만 |
|---|
| 2026.07.06 | ₩292,547 | ₩294,870 | ₩288,742 | ₩290,291 | -0.77% | 10.3만 |
|---|
| 2026.07.02 | ₩285,524 | ₩292,427 | ₩285,124 | ₩291,639 | +2.14% | 10.6만 |
|---|
| 2026.07.01 | ₩283,535 | ₩288,061 | ₩283,535 | ₩283,989 | +0.16% | 9.9만 |
|---|
| 2026.06.30 | ₩274,363 | ₩284,790 | ₩272,160 | ₩282,187 | +2.85% | 12.6만 |
|---|
| 2026.06.29 | ₩274,069 | ₩276,793 | ₩265,151 | ₩275,471 | +0.51% | 13.7만 |
|---|
| 2026.06.26 | ₩269,757 | ₩275,752 | ₩264,857 | ₩275,752 | +2.22% | 50.4만 |
|---|
| 2026.06.25 | ₩270,505 | ₩271,079 | ₩264,350 | ₩269,063 | -0.53% | 10.6만 |
|---|
| 2026.06.24 | ₩263,562 | ₩273,388 | ₩263,562 | ₩270,772 | +2.74% | 10.3만 |
|---|
| 2026.06.23 | ₩268,101 | ₩274,577 | ₩264,724 | ₩266,406 | -0.63% | 14만 |
|---|
| 2026.06.22 | ₩265,952 | ₩270,838 | ₩262,374 | ₩268,889 | +1.10% | 18만 |
|---|
| 2026.06.18 | ₩257,848 | ₩274,897 | ₩254,817 | ₩269,063 | +4.35% | 66.7만 |
|---|
| 2026.06.17 | ₩255,138 | ₩257,274 | ₩249,196 | ₩255,138 | 0.00% | 13만 |
|---|
| 2026.06.16 | ₩261,733 | ₩267,901 | ₩254,003 | ₩256,299 | -2.08% | 14.3만 |
|---|
| 2026.06.15 | ₩264,537 | ₩266,766 | ₩259,677 | ₩261,132 | -1.29% | 13.4만 |
|---|
| 2026.06.12 | ₩263,602 | ₩270,785 | ₩262,013 | ₩263,976 | +0.14% | 11.1만 |
|---|
| 2026.06.11 | ₩259,103 | ₩263,335 | ₩257,928 | ₩261,613 | +0.97% | 9.6만 |
|---|
| 2026.06.10 | ₩258,409 | ₩262,614 | ₩256,086 | ₩256,086 | -0.90% | 15.3만 |
|---|
| 2026.06.09 | ₩252,254 | ₩257,915 | ₩252,254 | ₩256,499 | +1.68% | 14.3만 |
|---|
| 2026.06.08 | ₩258,115 | ₩261,546 | ₩250,532 | ₩250,638 | -2.90% | 15.2만 |
|---|
| 2026.06.05 | ₩250,732 | ₩260,184 | ₩250,732 | ₩256,513 | +2.31% | 10.6만 |
|---|
| 2026.06.04 | ₩248,943 | ₩253,896 | ₩247,220 | ₩251,026 | +0.84% | 7.8만 |
|---|
| 2026.06.03 | ₩249,917 | ₩251,760 | ₩244,937 | ₩248,916 | -0.40% | 11.6만 |
|---|
| 2026.06.02 | ₩240,465 | ₩245,138 | ₩235,979 | ₩244,791 | +1.80% | 11.9만 |
|---|
| 2026.06.01 | ₩244,911 | ₩248,208 | ₩239,397 | ₩239,517 | -2.20% | 14.5만 |
|---|
| 2026.05.29 | ₩245,658 | ₩247,207 | ₩241,800 | ₩246,219 | +0.23% | 7.6만 |
|---|
| 2026.05.28 | ₩257,541 | ₩257,541 | ₩244,243 | ₩246,780 | -4.18% | 8.6만 |
|---|
| 2026.05.27 | ₩255,284 | ₩258,943 | ₩252,467 | ₩256,339 | +0.41% | 10.3만 |
|---|
| 2026.05.26 | ₩258,969 | ₩261,239 | ₩243,002 | ₩253,669 | -2.05% | 17.9만 |
|---|
| 2026.05.22 | ₩260,211 | ₩263,615 | ₩257,821 | ₩261,680 | +0.56% | 13.3만 |
|---|
| 2026.05.21 | ₩263,442 | ₩263,442 | ₩255,672 | ₩261,680 | -0.67% | 14.9만 |
|---|
| 2026.05.20 | ₩273,776 | ₩273,776 | ₩260,972 | ₩266,366 | -2.71% | 8.5만 |
|---|
| 2026.05.19 | ₩261,813 | ₩267,140 | ₩257,514 | ₩261,680 | -0.05% | 10.2만 |
|---|
| 2026.05.18 | ₩258,542 | ₩266,393 | ₩258,542 | ₩262,080 | +1.37% | 9만 |
|---|
| 2026.05.15 | ₩261,146 | ₩263,015 | ₩254,911 | ₩258,542 | -1.00% | 7.6만 |
|---|
| 2026.05.14 | ₩262,147 | ₩266,513 | ₩260,879 | ₩264,296 | +0.82% | 6.3만 |
|---|
| 2026.05.13 | ₩254,844 | ₩260,024 | ₩252,601 | ₩259,957 | +2.01% | 10.5만 |
|---|
| 2026.05.12 | ₩254,617 | ₩256,219 | ₩247,447 | ₩252,961 | -0.65% | 12.3만 |
|---|
| 2026.05.11 | ₩254,617 | ₩257,941 | ₩247,661 | ₩253,335 | -0.50% | 8.9만 |
|---|
| 2026.05.08 | ₩232,975 | ₩253,602 | ₩232,975 | ₩252,094 | +8.21% | 15만 |
|---|
| 2026.05.07 | ₩227,781 | ₩231,827 | ₩226,700 | ₩228,863 | +0.47% | 6.4만 |
|---|
| 2026.05.06 | ₩224,817 | ₩229,637 | ₩224,817 | ₩226,179 | +0.61% | 11.2만 |
|---|
| 2026.05.05 | ₩229,757 | ₩231,413 | ₩222,374 | ₩223,028 | -2.93% | 6.5만 |
|---|
| 2026.05.04 | ₩232,134 | ₩232,134 | ₩225,472 | ₩227,781 | -1.87% | 7만 |
|---|
| 2026.05.01 | ₩231,386 | ₩238,996 | ₩229,677 | ₩233,456 | +0.89% | 9.8만 |
|---|
| 2026.04.30 | ₩232,414 | ₩232,414 | ₩224,751 | ₩231,359 | -0.45% | 10.2만 |
|---|
| 2026.04.29 | ₩231,146 | ₩234,270 | ₩230,038 | ₩233,736 | +1.12% | 11.5만 |
|---|
| 2026.04.28 | ₩235,485 | ₩236,940 | ₩232,494 | ₩233,162 | -0.99% | 6.6만 |
|---|
| 2026.04.27 | ₩229,357 | ₩236,366 | ₩229,357 | ₩235,485 | +2.67% | 9.8만 |
|---|
| 2026.04.24 | ₩226,673 | ₩232,281 | ₩226,486 | ₩230,785 | +1.81% | 10.9만 |
|---|
| 2026.04.23 | ₩233,469 | ₩238,783 | ₩225,779 | ₩227,741 | -2.45% | 18만 |
|---|
| 2026.04.22 | ₩216,099 | ₩245,765 | ₩216,099 | ₩231,813 | +7.27% | 33.6만 |
|---|
| 2026.04.21 | ₩223,376 | ₩223,656 | ₩209,985 | ₩214,430 | -4.00% | 14.6만 |
|---|
| 2026.04.20 | ₩223,135 | ₩225,619 | ₩221,693 | ₩222,401 | -0.33% | 8.3만 |
|---|
| 2026.04.17 | ₩217,555 | ₩224,898 | ₩217,555 | ₩224,283 | +3.09% | 7.7만 |
|---|
| 2026.04.16 | ₩211,653 | ₩215,832 | ₩209,370 | ₩215,365 | +1.75% | 10.5만 |
|---|
| 2026.04.15 | ₩217,448 | ₩218,689 | ₩208,863 | ₩212,548 | -2.25% | 9.9만 |
|---|
| 2026.04.14 | ₩226,219 | ₩226,219 | ₩217,354 | ₩218,289 | -3.51% | 9.3만 |
|---|
| 2026.04.13 | ₩228,088 | ₩228,689 | ₩223,656 | ₩226,433 | -0.73% | 8.4만 |
|---|
| 2026.04.10 | ₩235,018 | ₩235,018 | ₩224,444 | ₩228,102 | -2.94% | 11.4만 |
|---|
| 2026.04.09 | ₩228,342 | ₩236,940 | ₩226,780 | ₩236,059 | +3.38% | 16.4만 |
|---|
| 2026.04.08 | ₩226,687 | ₩230,158 | ₩224,524 | ₩230,131 | +1.52% | 14.8만 |
|---|
| 2026.04.07 | ₩219,798 | ₩224,297 | ₩219,717 | ₩222,187 | +1.09% | 14.3만 |
|---|
| 2026.04.06 | ₩217,995 | ₩223,963 | ₩215,712 | ₩219,130 | +0.52% | 11.1만 |
|---|
| 2026.04.02 | ₩209,304 | ₩217,915 | ₩206,820 | ₩217,288 | +3.81% | 9.6만 |
|---|
| 2026.04.01 | ₩212,481 | ₩213,763 | ₩208,676 | ₩210,906 | -0.74% | 12만 |
|---|
| 2026.03.31 | ₩217,555 | ₩217,968 | ₩212,281 | ₩213,215 | -1.99% | 13.2만 |
|---|
| 2026.03.30 | ₩216,713 | ₩217,968 | ₩212,281 | ₩216,807 | +0.04% | 11.9만 |
|---|
| 2026.03.27 | ₩213,135 | ₩219,504 | ₩213,135 | ₩214,991 | +0.87% | 13.4만 |
|---|
| 2026.03.26 | ₩214,617 | ₩217,488 | ₩212,681 | ₩215,325 | +0.33% | 17.7만 |
|---|
| 2026.03.25 | ₩219,530 | ₩219,637 | ₩214,831 | ₩215,512 | -1.83% | 9.8만 |
|---|
| 2026.03.24 | ₩212,374 | ₩219,517 | ₩212,374 | ₩216,273 | +1.84% | 13.4만 |
|---|
| 2026.03.23 | ₩214,337 | ₩220,372 | ₩214,337 | ₩215,952 | +0.75% | 12.5만 |
|---|
| 2026.03.20 | ₩212,601 | ₩212,601 | ₩205,766 | ₩212,027 | -0.27% | 47.5만 |
|---|
| 2026.03.19 | ₩211,213 | ₩214,484 | ₩208,663 | ₩210,585 | -0.30% | 12.4만 |
|---|
| 2026.03.18 | ₩215,218 | ₩219,664 | ₩210,038 | ₩210,572 | -2.16% | 11.8만 |
|---|
| 2026.03.17 | ₩221,400 | ₩223,522 | ₩214,444 | ₩217,181 | -1.91% | 12.8만 |
|---|
| 2026.03.16 | ₩219,157 | ₩224,604 | ₩216,927 | ₩220,238 | +0.49% | 8.9만 |
|---|
| 2026.03.13 | ₩209,664 | ₩215,539 | ₩209,664 | ₩215,539 | +2.80% | 5.2만 |
|---|
| 2026.03.12 | ₩203,656 | ₩211,480 | ₩203,656 | ₩208,115 | +2.19% | 9.6만 |
|---|
| 2026.03.11 | ₩209,077 | ₩211,346 | ₩207,061 | ₩208,730 | -0.17% | 9.9만 |
|---|
| 2026.03.10 | ₩212,414 | ₩218,129 | ₩209,183 | ₩210,438 | -0.93% | 8.8만 |
|---|
| 2026.03.09 | ₩219,464 | ₩220,398 | ₩203,135 | ₩214,310 | -2.35% | 23.6만 |
|---|
| 2026.03.06 | ₩219,344 | ₩224,163 | ₩217,434 | ₩224,150 | +2.19% | 8.2만 |
|---|
| 2026.03.05 | ₩230,358 | ₩233,028 | ₩218,583 | ₩224,417 | -2.58% | 6.5만 |
|---|
| 2026.03.04 | ₩227,795 | ₩232,988 | ₩225,952 | ₩230,745 | +1.30% | 6.3만 |
|---|
| 2026.03.03 | ₩224,724 | ₩228,489 | ₩220,959 | ₩227,648 | +1.30% | 6.6만 |
|---|
| 2026.03.02 | ₩217,555 | ₩231,226 | ₩217,555 | ₩228,502 | +5.03% | 8.7만 |
|---|
| 2026.02.27 | ₩207,942 | ₩219,944 | ₩207,942 | ₩218,289 | +4.98% | 11.2만 |
|---|
| 2026.02.26 | ₩215,539 | ₩215,539 | ₩211,840 | ₩213,843 | -0.79% | 8.4만 |
|---|
| 2026.02.25 | ₩210,265 | ₩214,911 | ₩207,394 | ₩214,057 | +1.80% | 8.2만 |
|---|
| 2026.02.24 | ₩210,385 | ₩213,122 | ₩207,742 | ₩210,211 | -0.08% | 7.8만 |
|---|
| 2026.02.23 | ₩210,786 | ₩212,948 | ₩206,967 | ₩209,784 | -0.48% | 8.7만 |
|---|
| 2026.02.20 | ₩210,625 | ₩213,696 | ₩205,512 | ₩210,705 | +0.04% | 8.9만 |
|---|
| 2026.02.19 | ₩214,831 | ₩216,980 | ₩208,503 | ₩211,507 | -1.55% | 11.5만 |
|---|
| 2026.02.18 | ₩219,958 | ₩220,879 | ₩213,563 | ₩216,420 | -1.61% | 7.3만 |
|---|
| 2026.02.17 | ₩227,101 | ₩228,769 | ₩217,995 | ₩220,238 | -3.02% | 7.2만 |
|---|
| 2026.02.13 | ₩226,340 | ₩228,502 | ₩225,111 | ₩226,553 | +0.09% | 4.4만 |
|---|
| 2026.02.12 | ₩224,831 | ₩229,157 | ₩223,709 | ₩224,737 | -0.04% | 9만 |
|---|
| 2026.02.11 | ₩217,514 | ₩225,472 | ₩217,221 | ₩224,751 | +3.33% | 6만 |
|---|
| 2026.02.10 | ₩219,063 | ₩219,063 | ₩214,751 | ₩217,127 | -0.88% | 5.4만 |
|---|
| 2026.02.09 | ₩216,713 | ₩219,691 | ₩211,320 | ₩217,021 | +0.14% | 5.2만 |
|---|
| 2026.02.06 | ₩216,874 | ₩217,768 | ₩211,533 | ₩215,712 | -0.54% | 6.4만 |
|---|
| 2026.02.05 | ₩202,308 | ₩216,019 | ₩202,308 | ₩213,482 | +5.52% | 7.8만 |
|---|
| 2026.02.04 | ₩199,597 | ₩205,405 | ₩199,531 | ₩202,201 | +1.30% | 5.5만 |
|---|
| 2026.02.03 | ₩198,957 | ₩201,987 | ₩195,926 | ₩198,783 | -0.09% | 5.7만 |
|---|
| 2026.02.02 | ₩191,614 | ₩199,317 | ₩191,614 | ₩199,317 | +4.02% | 6.6만 |
|---|
| 2026.01.30 | ₩185,459 | ₩194,097 | ₩185,459 | ₩191,066 | +3.02% | 11.5만 |
|---|
| 2026.01.29 | ₩184,845 | ₩187,568 | ₩184,404 | ₩187,154 | +1.25% | 6만 |
|---|
| 2026.01.28 | ₩188,369 | ₩188,436 | ₩185,165 | ₩185,699 | -1.42% | 5.3만 |
|---|
| 2026.01.27 | ₩193,750 | ₩193,750 | ₩186,473 | ₩186,821 | -3.58% | 4.2만 |
|---|
| 2026.01.26 | ₩194,137 | ₩195,913 | ₩188,903 | ₩194,564 | +0.22% | 7.5만 |
|---|
| 2026.01.23 | ₩193,296 | ₩193,296 | ₩188,743 | ₩191,226 | -1.07% | 5.3만 |
|---|
| 2026.01.22 | ₩191,293 | ₩195,525 | ₩189,678 | ₩193,523 | +1.17% | 5.9만 |
|---|
| 2026.01.21 | ₩184,538 | ₩192,615 | ₩184,391 | ₩191,974 | +4.03% | 6.6만 |
|---|
| 2026.01.20 | ₩180,532 | ₩184,364 | ₩180,532 | ₩183,950 | +1.89% | 2.7만 |
|---|
| 2026.01.16 | ₩187,368 | ₩187,368 | ₩181,640 | ₩183,109 | -2.27% | 5.5만 |
|---|
| 2026.01.15 | ₩179,411 | ₩186,594 | ₩179,411 | ₩185,592 | +3.45% | 7.8만 |
|---|
| 2026.01.14 | ₩180,279 | ₩180,692 | ₩176,887 | ₩180,652 | +0.21% | 7.8만 |
|---|
| 2026.01.13 | ₩179,851 | ₩181,120 | ₩177,515 | ₩181,120 | +0.71% | 7.3만 |
|---|
| 2026.01.12 | ₩173,563 | ₩179,411 | ₩171,333 | ₩178,783 | +3.01% | 10.5만 |
|---|
| 2026.01.09 | ₩171,547 | ₩174,885 | ₩171,360 | ₩173,243 | +0.99% | 6.2만 |
|---|
| 2026.01.08 | ₩174,725 | ₩177,475 | ₩170,893 | ₩171,814 | -1.67% | 6.5만 |
|---|
| 2026.01.07 | ₩179,678 | ₩180,839 | ₩175,659 | ₩176,140 | -1.97% | 7.3만 |
|---|
| 2026.01.06 | ₩173,643 | ₩180,786 | ₩172,869 | ₩179,531 | +3.39% | 8.8만 |
|---|
| 2026.01.05 | ₩173,456 | ₩180,572 | ₩173,456 | ₩174,805 | +0.78% | 9.7만 |
|---|
| 2026.01.02 | ₩182,335 | ₩182,335 | ₩172,815 | ₩174,110 | -4.51% | 7.5만 |
|---|
| 2025.12.31 | ₩185,966 | ₩185,966 | ₩181,707 | ₩183,029 | -1.58% | 9.6만 |
|---|
| 2025.12.30 | ₩184,898 | ₩186,287 | ₩183,002 | ₩184,791 | -0.06% | 6.1만 |
|---|
| 2025.12.29 | ₩185,926 | ₩185,926 | ₩183,723 | ₩185,272 | -0.35% | 7.4만 |
|---|
| 2025.12.26 | ₩185,072 | ₩186,647 | ₩183,870 | ₩185,152 | +0.04% | 3.1만 |
|---|
| 2025.12.24 | ₩186,540 | ₩187,355 | ₩184,324 | ₩185,005 | -0.82% | 8.5만 |
|---|
| 2025.12.23 | ₩188,903 | ₩190,786 | ₩185,472 | ₩185,886 | -1.60% | 6.2만 |
|---|
| 2025.12.22 | ₩189,264 | ₩192,588 | ₩188,770 | ₩189,811 | +0.29% | 5.9만 |
|---|
| 2025.12.19 | ₩187,128 | ₩190,412 | ₩185,993 | ₩189,104 | +1.06% | 39.2만 |
|---|
| 2025.12.18 | ₩189,918 | ₩192,962 | ₩188,356 | ₩189,144 | -0.41% | 11.3만 |
|---|
| 2025.12.17 | ₩184,351 | ₩188,850 | ₩184,351 | ₩187,528 | +1.72% | 7만 |
|---|
| 2025.12.16 | ₩186,594 | ₩189,731 | ₩182,481 | ₩185,485 | -0.59% | 12만 |
|---|
| 2025.12.15 | ₩186,901 | ₩191,667 | ₩184,150 | ₩186,740 | -0.09% | 10.7만 |
|---|
| 2025.12.12 | ₩184,244 | ₩186,300 | ₩182,655 | ₩185,005 | +0.41% | 4.6만 |
|---|
| 2025.12.11 | ₩180,906 | ₩184,417 | ₩180,252 | ₩183,910 | +1.66% | 6.4만 |
|---|
| 2025.12.10 | ₩179,745 | ₩183,403 | ₩179,745 | ₩180,252 | +0.28% | 6.5만 |
|---|
| 2025.12.09 | ₩176,514 | ₩182,108 | ₩176,313 | ₩178,690 | +1.23% | 6만 |
|---|
| 2025.12.08 | ₩180,479 | ₩181,226 | ₩175,980 | ₩176,514 | -2.20% | 7.6만 |
|---|
| 2025.12.05 | ₩184,204 | ₩185,659 | ₩177,502 | ₩179,878 | -2.35% | 4.7만 |
|---|
| 2025.12.04 | ₩185,152 | ₩185,152 | ₩181,654 | ₩182,361 | -1.51% | 6.6만 |
|---|
| 2025.12.03 | ₩184,230 | ₩185,178 | ₩180,959 | ₩183,817 | -0.22% | 8.2만 |
|---|
| 2025.12.02 | ₩185,339 | ₩187,315 | ₩181,360 | ₩183,149 | -1.18% | 10.3만 |
|---|
| 2025.12.01 | ₩179,651 | ₩184,978 | ₩179,651 | ₩183,296 | +2.03% | 7.5만 |
|---|
| 2025.11.28 | ₩182,909 | ₩183,336 | ₩180,359 | ₩181,961 | -0.52% | 4만 |
|---|
| 2025.11.26 | ₩182,935 | ₩187,461 | ₩182,802 | ₩183,149 | +0.12% | 14.7만 |
|---|
| 2025.11.25 | ₩179,918 | ₩186,433 | ₩178,236 | ₩184,177 | +2.37% | 12.8만 |
|---|
| 2025.11.24 | ₩174,791 | ₩178,156 | ₩171,974 | ₩176,393 | +0.92% | 5만 |
|---|
| 2025.11.21 | ₩169,277 | ₩175,699 | ₩169,277 | ₩174,150 | +2.88% | 11.3만 |
|---|
| 2025.11.20 | ₩170,479 | ₩171,761 | ₩167,929 | ₩170,038 | -0.26% | 3.3만 |
|---|
| 2025.11.19 | ₩166,914 | ₩169,317 | ₩166,821 | ₩168,423 | +0.90% | 6.2만 |
|---|
| 2025.11.18 | ₩167,328 | ₩169,211 | ₩166,313 | ₩166,794 | -0.32% | 3.3만 |
|---|
| 2025.11.17 | ₩170,759 | ₩171,106 | ₩167,088 | ₩168,049 | -1.59% | 3.1만 |
|---|
| 2025.11.14 | ₩168,062 | ₩172,548 | ₩168,062 | ₩171,053 | +1.78% | 5.5만 |
|---|
| 2025.11.13 | ₩170,479 | ₩170,853 | ₩165,900 | ₩169,050 | -0.84% | 5.8만 |
|---|
| 2025.11.12 | ₩176,807 | ₩177,608 | ₩172,388 | ₩172,615 | -2.37% | 7.2만 |
|---|
| 2025.11.11 | ₩176,353 | ₩177,021 | ₩173,403 | ₩176,500 | +0.08% | 4만 |
|---|
| 2025.11.10 | ₩169,344 | ₩175,499 | ₩166,701 | ₩174,591 | +3.10% | 6.3만 |
|---|
| 2025.11.07 | ₩166,661 | ₩175,205 | ₩166,661 | ₩169,785 | +1.87% | 6.2만 |
|---|
| 2025.11.06 | ₩166,487 | ₩169,691 | ₩163,510 | ₩166,888 | +0.24% | 8.3만 |
|---|
| 2025.11.05 | ₩165,312 | ₩167,662 | ₩161,801 | ₩166,794 | +0.90% | 10.3만 |
|---|
| 2025.11.04 | ₩160,519 | ₩164,177 | ₩160,519 | ₩163,056 | +1.58% | 4.4만 |
|---|
| 2025.11.03 | ₩159,838 | ₩161,601 | ₩157,729 | ₩161,601 | +1.10% | 5.5만 |
|---|
| 2025.10.31 | ₩160,973 | ₩161,787 | ₩158,717 | ₩159,464 | -0.94% | 4.9만 |
|---|
| 2025.10.30 | ₩161,374 | ₩163,710 | ₩160,426 | ₩162,602 | +0.76% | 9.1만 |
|---|
| 2025.10.29 | ₩162,535 | ₩164,791 | ₩159,945 | ₩161,347 | -0.73% | 8.7만 |
|---|
| 2025.10.28 | ₩160,839 | ₩163,964 | ₩160,319 | ₩162,882 | +1.27% | 4.9만 |
|---|
| 2025.10.27 | ₩163,843 | ₩163,843 | ₩160,199 | ₩160,719 | -1.91% | 5.3만 |
|---|
| 2025.10.24 | ₩164,738 | ₩165,392 | ₩163,082 | ₩163,857 | -0.53% | 5.7만 |
|---|
| 2025.10.23 | ₩165,072 | ₩165,072 | ₩161,667 | ₩162,976 | -1.27% | 2.8만 |
|---|
| 2025.10.22 | ₩161,881 | ₩165,365 | ₩161,547 | ₩164,898 | +1.86% | 7.2만 |
|---|
| 2025.10.21 | ₩163,763 | ₩165,846 | ₩161,774 | ₩161,988 | -1.08% | 6.4만 |
|---|
| 2025.10.20 | ₩164,030 | ₩165,552 | ₩162,482 | ₩164,791 | +0.46% | 5.9만 |
|---|
| 2025.10.17 | ₩162,749 | ₩163,630 | ₩160,920 | ₩162,815 | +0.04% | 6.8만 |
|---|
| 2025.10.16 | ₩164,511 | ₩164,511 | ₩161,721 | ₩162,722 | -1.09% | 4.7만 |
|---|
| 2025.10.15 | ₩164,151 | ₩164,765 | ₩161,761 | ₩163,536 | -0.37% | 4.4만 |
|---|
| 2025.10.14 | ₩158,877 | ₩163,229 | ₩156,500 | ₩162,215 | +2.10% | 6.7만 |
|---|
| 2025.10.13 | ₩157,902 | ₩160,759 | ₩156,994 | ₩159,558 | +1.05% | 12.8만 |
|---|
| 2025.10.10 | ₩158,904 | ₩161,080 | ₩155,432 | ₩156,781 | -1.34% | 13.6만 |
|---|