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 | ₩300,509 | ₩304,801 | ₩299,198 | ₩303,678 | +1.05% | 6.3만 |
| 2026.10.08 | ₩295,615 | ₩303,210 | ₩294,866 | ₩301,084 | +1.85% | 8.2만 |
| 2026.10.07 | ₩302,180 | ₩306,459 | ₩294,706 | ₩295,762 | -2.12% | 10.1만 |
| 2026.10.06 | ₩309,294 | ₩310,136 | ₩303,878 | ₩305,229 | -1.31% | 9.1만 |
| 2026.10.05 | ₩303,678 | ₩310,444 | ₩298,717 | ₩308,037 | +1.44% | 11.3만 |
| 2026.10.02 | ₩300,963 | ₩306,914 | ₩299,252 | ₩304,413 | +1.15% | 8.8만 |
| 2026.10.01 | ₩294,532 | ₩300,736 | ₩294,358 | ₩298,650 | +1.40% | 10만 |
| 2026.09.30 | ₩299,800 | ₩299,921 | ₩293,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩293,516 |
| -2.10% |
| 11.7만 |
| 2026.09.29 | ₩302,060 | ₩304,306 | ₩294,906 | ₩299,733 | -0.77% | 10.5만 |
|---|
| 2026.09.28 | ₩302,461 | ₩306,152 | ₩298,343 | ₩302,154 | -0.10% | 9.3만 |
|---|
| 2026.09.25 | ₩296,070 | ₩306,807 | ₩296,070 | ₩304,012 | +2.68% | 15.6만 |
|---|
| 2026.09.24 | ₩299,787 | ₩301,070 | ₩293,796 | ₩296,310 | -1.16% | 8.4만 |
|---|
| 2026.09.23 | ₩297,674 | ₩303,665 | ₩294,773 | ₩300,683 | +1.01% | 11만 |
|---|
| 2026.09.22 | ₩299,533 | ₩301,819 | ₩295,120 | ₩297,995 | -0.51% | 7.2만 |
|---|
| 2026.09.21 | ₩298,637 | ₩301,244 | ₩296,578 | ₩298,597 | -0.01% | 10.4만 |
|---|
| 2026.09.18 | ₩299,800 | ₩306,272 | ₩294,893 | ₩296,992 | -0.94% | 46.8만 |
|---|
| 2026.09.17 | ₩302,301 | ₩302,301 | ₩299,172 | ₩300,643 | -0.55% | 7.6만 |
|---|
| 2026.09.16 | ₩302,622 | ₩307,663 | ₩299,800 | ₩301,338 | -0.42% | 7.2만 |
|---|
| 2026.09.15 | ₩303,330 | ₩304,293 | ₩298,998 | ₩303,009 | -0.11% | 5.8만 |
|---|
| 2026.09.14 | ₩299,493 | ₩305,791 | ₩297,500 | ₩304,547 | +1.69% | 6.7만 |
|---|
| 2026.09.11 | ₩300,161 | ₩304,721 | ₩297,687 | ₩300,148 | -0.00% | 5.2만 |
|---|
| 2026.09.10 | ₩302,929 | ₩307,489 | ₩297,514 | ₩300,750 | -0.72% | 7.6만 |
|---|
| 2026.09.09 | ₩295,909 | ₩306,967 | ₩293,609 | ₩303,852 | +2.68% | 9.4만 |
|---|
| 2026.09.08 | ₩290,534 | ₩297,687 | ₩289,170 | ₩295,468 | +1.70% | 8.2만 |
|---|
| 2026.09.04 | ₩292,152 | ₩297,875 | ₩288,689 | ₩292,352 | +0.07% | 6.1만 |
|---|
| 2026.09.03 | ₩292,259 | ₩296,725 | ₩287,512 | ₩296,364 | +1.40% | 7.8만 |
|---|
| 2026.09.02 | ₩294,732 | ₩297,367 | ₩288,929 | ₩290,614 | -1.40% | 11.8만 |
|---|
| 2026.09.01 | ₩290,694 | ₩297,754 | ₩288,635 | ₩292,794 | +0.72% | 12.9만 |
|---|
| 2026.08.31 | ₩298,008 | ₩298,008 | ₩286,349 | ₩289,531 | -2.84% | 9.1만 |
|---|
| 2026.08.28 | ₩300,121 | ₩300,522 | ₩295,882 | ₩297,781 | -0.78% | 14.8만 |
|---|
| 2026.08.27 | ₩298,276 | ₩300,843 | ₩294,799 | ₩297,193 | -0.36% | 12.3만 |
|---|
| 2026.08.26 | ₩300,830 | ₩304,868 | ₩297,460 | ₩300,977 | +0.05% | 9만 |
|---|
| 2026.08.25 | ₩305,991 | ₩305,991 | ₩298,864 | ₩300,495 | -1.80% | 9.4만 |
|---|
| 2026.08.24 | ₩312,396 | ₩315,565 | ₩304,707 | ₩305,376 | -2.25% | 9.1만 |
|---|
| 2026.08.21 | ₩317,009 | ₩317,972 | ₩306,606 | ₩312,088 | -1.55% | 9.1만 |
|---|
| 2026.08.20 | ₩311,393 | ₩319,964 | ₩311,393 | ₩316,568 | +1.66% | 11.5만 |
|---|
| 2026.08.19 | ₩314,990 | ₩319,831 | ₩309,708 | ₩312,944 | -0.65% | 10.2만 |
|---|
| 2026.08.18 | ₩306,780 | ₩313,118 | ₩304,547 | ₩313,118 | +2.07% | 9.6만 |
|---|
| 2026.08.17 | ₩299,065 | ₩306,071 | ₩299,065 | ₩305,135 | +2.03% | 9.3만 |
|---|
| 2026.08.14 | ₩279,904 | ₩302,635 | ₩279,904 | ₩298,971 | +6.81% | 17.8만 |
|---|
| 2026.08.13 | ₩295,093 | ₩300,709 | ₩292,874 | ₩293,957 | -0.39% | 10.7만 |
|---|
| 2026.08.12 | ₩289,945 | ₩298,985 | ₩289,945 | ₩296,364 | +2.21% | 14.4만 |
|---|
| 2026.08.11 | ₩294,532 | ₩297,260 | ₩288,114 | ₩289,745 | -1.63% | 9.6만 |
|---|
| 2026.08.10 | ₩285,132 | ₩296,925 | ₩285,132 | ₩295,561 | +3.66% | 12.4만 |
|---|
| 2026.08.07 | ₩297,821 | ₩303,357 | ₩282,925 | ₩288,207 | -3.23% | 12.9만 |
|---|
| 2026.08.06 | ₩295,789 | ₩304,079 | ₩291,617 | ₩293,435 | -0.80% | 10.8만 |
|---|
| 2026.08.05 | ₩278,125 | ₩297,046 | ₩271,092 | ₩296,110 | +6.47% | 13.4만 |
|---|
| 2026.08.04 | ₩295,307 | ₩298,383 | ₩278,339 | ₩278,393 | -5.73% | 16.7만 |
|---|
| 2026.08.03 | ₩301,980 | ₩305,510 | ₩296,872 | ₩297,861 | -1.36% | 10.6만 |
|---|
| 2026.07.31 | ₩306,807 | ₩306,807 | ₩295,053 | ₩302,234 | -1.49% | 8.6만 |
|---|
| 2026.07.30 | ₩308,117 | ₩308,879 | ₩303,571 | ₩306,165 | -0.63% | 14.8만 |
|---|
| 2026.07.29 | ₩310,216 | ₩311,112 | ₩304,748 | ₩305,750 | -1.44% | 8.1만 |
|---|
| 2026.07.28 | ₩302,956 | ₩309,334 | ₩302,956 | ₩308,879 | +1.96% | 6.5만 |
|---|
| 2026.07.27 | ₩303,263 | ₩307,689 | ₩301,097 | ₩302,314 | -0.31% | 10.3만 |
|---|
| 2026.07.24 | ₩298,730 | ₩303,691 | ₩295,936 | ₩301,779 | +1.02% | 7.2만 |
|---|
| 2026.07.23 | ₩294,171 | ₩297,367 | ₩291,202 | ₩296,190 | +0.69% | 12.3만 |
|---|
| 2026.07.22 | ₩297,848 | ₩298,048 | ₩289,344 | ₩294,625 | -1.08% | 9.1만 |
|---|
| 2026.07.21 | ₩295,000 | ₩301,378 | ₩291,176 | ₩297,982 | +1.01% | 11.1만 |
|---|
| 2026.07.20 | ₩307,983 | ₩310,551 | ₩293,382 | ₩294,010 | -4.54% | 7.9만 |
|---|
| 2026.07.17 | ₩300,816 | ₩309,855 | ₩298,048 | ₩305,082 | +1.42% | 13.1만 |
|---|
| 2026.07.16 | ₩289,584 | ₩306,419 | ₩289,584 | ₩300,375 | +3.73% | 14.1만 |
|---|
| 2026.07.15 | ₩279,930 | ₩290,280 | ₩278,339 | ₩289,050 | +3.26% | 9.7만 |
|---|
| 2026.07.14 | ₩278,794 | ₩283,367 | ₩273,044 | ₩281,856 | +1.10% | 8.9만 |
|---|
| 2026.07.13 | ₩281,802 | ₩285,533 | ₩277,149 | ₩277,951 | -1.37% | 13.1만 |
|---|
| 2026.07.10 | ₩287,485 | ₩287,926 | ₩277,684 | ₩281,308 | -2.15% | 11만 |
|---|
| 2026.07.09 | ₩285,199 | ₩287,097 | ₩280,987 | ₩286,389 | +0.42% | 10.1만 |
|---|
| 2026.07.08 | ₩286,389 | ₩289,959 | ₩279,957 | ₩283,180 | -1.12% | 11.3만 |
|---|
| 2026.07.07 | ₩290,828 | ₩293,770 | ₩284,771 | ₩289,357 | -0.51% | 16.6만 |
|---|
| 2026.07.06 | ₩292,994 | ₩295,321 | ₩289,183 | ₩290,734 | -0.77% | 10.3만 |
|---|
| 2026.07.02 | ₩285,961 | ₩292,874 | ₩285,560 | ₩292,085 | +2.14% | 10.6만 |
|---|
| 2026.07.01 | ₩283,968 | ₩288,501 | ₩283,968 | ₩284,423 | +0.16% | 9.9만 |
|---|
| 2026.06.30 | ₩274,782 | ₩285,225 | ₩272,576 | ₩282,618 | +2.85% | 12.6만 |
|---|
| 2026.06.29 | ₩274,488 | ₩277,216 | ₩265,556 | ₩275,892 | +0.51% | 13.7만 |
|---|
| 2026.06.26 | ₩270,169 | ₩276,173 | ₩265,262 | ₩276,173 | +2.22% | 50.4만 |
|---|
| 2026.06.25 | ₩270,918 | ₩271,493 | ₩264,754 | ₩269,474 | -0.53% | 10.6만 |
|---|
| 2026.06.24 | ₩263,965 | ₩273,806 | ₩263,965 | ₩271,185 | +2.74% | 10.3만 |
|---|
| 2026.06.23 | ₩268,511 | ₩274,996 | ₩265,128 | ₩266,813 | -0.63% | 14만 |
|---|
| 2026.06.22 | ₩266,358 | ₩271,252 | ₩262,775 | ₩269,300 | +1.10% | 18만 |
|---|
| 2026.06.18 | ₩258,242 | ₩275,317 | ₩255,207 | ₩269,474 | +4.35% | 66.7만 |
|---|
| 2026.06.17 | ₩255,527 | ₩257,667 | ₩249,577 | ₩255,527 | 0.00% | 13만 |
|---|
| 2026.06.16 | ₩262,133 | ₩268,311 | ₩254,391 | ₩256,691 | -2.08% | 14.3만 |
|---|
| 2026.06.15 | ₩264,941 | ₩267,174 | ₩260,074 | ₩261,531 | -1.29% | 13.4만 |
|---|
| 2026.06.12 | ₩264,005 | ₩271,199 | ₩262,414 | ₩264,379 | +0.14% | 11.1만 |
|---|
| 2026.06.11 | ₩259,499 | ₩263,738 | ₩258,322 | ₩262,013 | +0.97% | 9.6만 |
|---|
| 2026.06.10 | ₩258,803 | ₩263,015 | ₩256,477 | ₩256,477 | -0.90% | 15.3만 |
|---|
| 2026.06.09 | ₩252,639 | ₩258,309 | ₩252,639 | ₩256,891 | +1.68% | 14.3만 |
|---|
| 2026.06.08 | ₩258,509 | ₩261,946 | ₩250,914 | ₩251,021 | -2.90% | 15.2만 |
|---|
| 2026.06.05 | ₩251,115 | ₩260,582 | ₩251,115 | ₩256,905 | +2.31% | 10.6만 |
|---|
| 2026.06.04 | ₩249,323 | ₩254,284 | ₩247,598 | ₩251,409 | +0.84% | 7.8만 |
|---|
| 2026.06.03 | ₩250,299 | ₩252,144 | ₩245,312 | ₩249,296 | -0.40% | 11.6만 |
|---|
| 2026.06.02 | ₩240,832 | ₩245,512 | ₩236,339 | ₩245,165 | +1.80% | 11.9만 |
|---|
| 2026.06.01 | ₩245,285 | ₩248,588 | ₩239,763 | ₩239,883 | -2.20% | 14.5만 |
|---|
| 2026.05.29 | ₩246,034 | ₩247,585 | ₩242,169 | ₩246,595 | +0.23% | 7.6만 |
|---|
| 2026.05.28 | ₩257,934 | ₩257,934 | ₩244,616 | ₩247,157 | -4.18% | 8.6만 |
|---|
| 2026.05.27 | ₩255,675 | ₩259,338 | ₩252,853 | ₩256,731 | +0.41% | 10.3만 |
|---|
| 2026.05.26 | ₩259,365 | ₩261,638 | ₩243,373 | ₩254,057 | -2.05% | 17.9만 |
|---|
| 2026.05.22 | ₩260,609 | ₩264,018 | ₩258,215 | ₩262,079 | +0.56% | 13.3만 |
|---|
| 2026.05.21 | ₩263,844 | ₩263,844 | ₩256,062 | ₩262,079 | -0.67% | 14.9만 |
|---|
| 2026.05.20 | ₩274,194 | ₩274,194 | ₩261,371 | ₩266,773 | -2.71% | 8.5만 |
|---|
| 2026.05.19 | ₩262,213 | ₩267,548 | ₩257,908 | ₩262,079 | -0.05% | 10.2만 |
|---|
| 2026.05.18 | ₩258,937 | ₩266,800 | ₩258,937 | ₩262,481 | +1.37% | 9만 |
|---|
| 2026.05.15 | ₩261,545 | ₩263,417 | ₩255,300 | ₩258,937 | -1.00% | 7.6만 |
|---|
| 2026.05.14 | ₩262,547 | ₩266,920 | ₩261,277 | ₩264,700 | +0.82% | 6.3만 |
|---|
| 2026.05.13 | ₩255,233 | ₩260,421 | ₩252,987 | ₩260,355 | +2.01% | 10.5만 |
|---|
| 2026.05.12 | ₩255,006 | ₩256,611 | ₩247,826 | ₩253,348 | -0.65% | 12.3만 |
|---|
| 2026.05.11 | ₩255,006 | ₩258,335 | ₩248,039 | ₩253,722 | -0.50% | 8.9만 |
|---|
| 2026.05.08 | ₩233,331 | ₩253,990 | ₩233,331 | ₩252,479 | +8.21% | 15만 |
|---|
| 2026.05.07 | ₩228,129 | ₩232,181 | ₩227,046 | ₩229,213 | +0.47% | 6.4만 |
|---|
| 2026.05.06 | ₩225,161 | ₩229,988 | ₩225,161 | ₩226,525 | +0.61% | 11.2만 |
|---|
| 2026.05.05 | ₩230,108 | ₩231,766 | ₩222,714 | ₩223,369 | -2.93% | 6.5만 |
|---|
| 2026.05.04 | ₩232,489 | ₩232,489 | ₩225,816 | ₩228,129 | -1.87% | 7만 |
|---|
| 2026.05.01 | ₩231,740 | ₩239,361 | ₩230,028 | ₩233,812 | +0.89% | 9.8만 |
|---|
| 2026.04.30 | ₩232,769 | ₩232,769 | ₩225,094 | ₩231,713 | -0.45% | 10.2만 |
|---|
| 2026.04.29 | ₩231,499 | ₩234,628 | ₩230,389 | ₩234,093 | +1.12% | 11.5만 |
|---|
| 2026.04.28 | ₩235,845 | ₩237,302 | ₩232,850 | ₩233,518 | -0.99% | 6.6만 |
|---|
| 2026.04.27 | ₩229,707 | ₩236,727 | ₩229,707 | ₩235,845 | +2.67% | 9.8만 |
|---|
| 2026.04.24 | ₩227,020 | ₩232,636 | ₩226,832 | ₩231,138 | +1.81% | 10.9만 |
|---|
| 2026.04.23 | ₩233,826 | ₩239,147 | ₩226,124 | ₩228,089 | -2.45% | 18만 |
|---|
| 2026.04.22 | ₩216,429 | ₩246,141 | ₩216,429 | ₩232,168 | +7.27% | 33.6만 |
|---|
| 2026.04.21 | ₩223,717 | ₩223,998 | ₩210,305 | ₩214,758 | -4.00% | 14.6만 |
|---|
| 2026.04.20 | ₩223,476 | ₩225,963 | ₩222,032 | ₩222,741 | -0.33% | 8.3만 |
|---|
| 2026.04.17 | ₩217,887 | ₩225,241 | ₩217,887 | ₩224,626 | +3.09% | 7.7만 |
|---|
| 2026.04.16 | ₩211,977 | ₩216,162 | ₩209,690 | ₩215,694 | +1.75% | 10.5만 |
|---|
| 2026.04.15 | ₩217,780 | ₩219,024 | ₩209,182 | ₩212,873 | -2.25% | 9.9만 |
|---|
| 2026.04.14 | ₩226,565 | ₩226,565 | ₩217,686 | ₩218,622 | -3.51% | 9.3만 |
|---|
| 2026.04.13 | ₩228,437 | ₩229,039 | ₩223,998 | ₩226,779 | -0.73% | 8.4만 |
|---|
| 2026.04.10 | ₩235,377 | ₩235,377 | ₩224,787 | ₩228,450 | -2.94% | 11.4만 |
|---|
| 2026.04.09 | ₩228,691 | ₩237,302 | ₩227,127 | ₩236,420 | +3.38% | 16.4만 |
|---|
| 2026.04.08 | ₩227,033 | ₩230,510 | ₩224,867 | ₩230,483 | +1.52% | 14.8만 |
|---|
| 2026.04.07 | ₩220,133 | ₩224,640 | ₩220,053 | ₩222,527 | +1.09% | 14.3만 |
|---|
| 2026.04.06 | ₩218,328 | ₩224,305 | ₩216,042 | ₩219,465 | +0.52% | 11.1만 |
|---|
| 2026.04.02 | ₩209,623 | ₩218,248 | ₩207,136 | ₩217,620 | +3.81% | 9.6만 |
|---|
| 2026.04.01 | ₩212,806 | ₩214,089 | ₩208,995 | ₩211,228 | -0.74% | 12만 |
|---|
| 2026.03.31 | ₩217,887 | ₩218,301 | ₩212,605 | ₩213,541 | -1.99% | 13.2만 |
|---|
| 2026.03.30 | ₩217,045 | ₩218,301 | ₩212,605 | ₩217,138 | +0.04% | 11.9만 |
|---|
| 2026.03.27 | ₩213,461 | ₩219,839 | ₩213,461 | ₩215,320 | +0.87% | 13.4만 |
|---|
| 2026.03.26 | ₩214,945 | ₩217,820 | ₩213,006 | ₩215,654 | +0.33% | 17.7만 |
|---|
| 2026.03.25 | ₩219,866 | ₩219,973 | ₩215,159 | ₩215,841 | -1.83% | 9.8만 |
|---|
| 2026.03.24 | ₩212,699 | ₩219,853 | ₩212,699 | ₩216,603 | +1.84% | 13.4만 |
|---|
| 2026.03.23 | ₩214,664 | ₩220,708 | ₩214,664 | ₩216,282 | +0.75% | 12.5만 |
|---|
| 2026.03.20 | ₩212,926 | ₩212,926 | ₩206,080 | ₩212,351 | -0.27% | 47.5만 |
|---|
| 2026.03.19 | ₩211,536 | ₩214,812 | ₩208,982 | ₩210,907 | -0.30% | 12.4만 |
|---|
| 2026.03.18 | ₩215,547 | ₩220,000 | ₩210,359 | ₩210,894 | -2.16% | 11.8만 |
|---|
| 2026.03.17 | ₩221,738 | ₩223,864 | ₩214,771 | ₩217,513 | -1.91% | 12.8만 |
|---|
| 2026.03.16 | ₩219,492 | ₩224,947 | ₩217,259 | ₩220,575 | +0.49% | 8.9만 |
|---|
| 2026.03.13 | ₩209,984 | ₩215,868 | ₩209,984 | ₩215,868 | +2.80% | 5.2만 |
|---|
| 2026.03.12 | ₩203,967 | ₩211,803 | ₩203,967 | ₩208,433 | +2.19% | 9.6만 |
|---|
| 2026.03.11 | ₩209,396 | ₩211,669 | ₩207,377 | ₩209,048 | -0.17% | 9.9만 |
|---|
| 2026.03.10 | ₩212,739 | ₩218,462 | ₩209,503 | ₩210,760 | -0.93% | 8.8만 |
|---|
| 2026.03.09 | ₩219,799 | ₩220,735 | ₩203,446 | ₩214,638 | -2.35% | 23.6만 |
|---|
| 2026.03.06 | ₩219,679 | ₩224,506 | ₩217,767 | ₩224,492 | +2.19% | 8.2만 |
|---|
| 2026.03.05 | ₩230,710 | ₩233,384 | ₩218,917 | ₩224,760 | -2.58% | 6.5만 |
|---|
| 2026.03.04 | ₩228,143 | ₩233,344 | ₩226,298 | ₩231,098 | +1.30% | 6.3만 |
|---|
| 2026.03.03 | ₩225,067 | ₩228,838 | ₩221,297 | ₩227,996 | +1.30% | 6.6만 |
|---|
| 2026.03.02 | ₩217,887 | ₩231,579 | ₩217,887 | ₩228,852 | +5.03% | 8.7만 |
|---|
| 2026.02.27 | ₩208,260 | ₩220,280 | ₩208,260 | ₩218,622 | +4.98% | 11.2만 |
|---|
| 2026.02.26 | ₩215,868 | ₩215,868 | ₩212,164 | ₩214,170 | -0.79% | 8.4만 |
|---|
| 2026.02.25 | ₩210,586 | ₩215,239 | ₩207,711 | ₩214,384 | +1.80% | 8.2만 |
|---|
| 2026.02.24 | ₩210,707 | ₩213,448 | ₩208,059 | ₩210,533 | -0.08% | 7.8만 |
|---|
| 2026.02.23 | ₩211,108 | ₩213,274 | ₩207,283 | ₩210,105 | -0.48% | 8.7만 |
|---|
| 2026.02.20 | ₩210,947 | ₩214,023 | ₩205,826 | ₩211,027 | +0.04% | 8.9만 |
|---|
| 2026.02.19 | ₩215,159 | ₩217,312 | ₩208,821 | ₩211,830 | -1.55% | 11.5만 |
|---|
| 2026.02.18 | ₩220,294 | ₩221,216 | ₩213,889 | ₩216,750 | -1.61% | 7.3만 |
|---|
| 2026.02.17 | ₩227,448 | ₩229,119 | ₩218,328 | ₩220,575 | -3.02% | 7.2만 |
|---|
| 2026.02.13 | ₩226,685 | ₩228,852 | ₩225,455 | ₩226,899 | +0.09% | 4.4만 |
|---|
| 2026.02.12 | ₩225,174 | ₩229,507 | ₩224,051 | ₩225,081 | -0.04% | 9만 |
|---|
| 2026.02.11 | ₩217,847 | ₩225,816 | ₩217,553 | ₩225,094 | +3.33% | 6만 |
|---|
| 2026.02.10 | ₩219,398 | ₩219,398 | ₩215,079 | ₩217,459 | -0.88% | 5.4만 |
|---|
| 2026.02.09 | ₩217,045 | ₩220,026 | ₩211,643 | ₩217,352 | +0.14% | 5.2만 |
|---|
| 2026.02.06 | ₩217,205 | ₩218,101 | ₩211,856 | ₩216,042 | -0.54% | 6.4만 |
|---|
| 2026.02.05 | ₩202,617 | ₩216,349 | ₩202,617 | ₩213,809 | +5.52% | 7.8만 |
|---|
| 2026.02.04 | ₩199,902 | ₩205,719 | ₩199,836 | ₩202,510 | +1.30% | 5.5만 |
|---|
| 2026.02.03 | ₩199,261 | ₩202,296 | ₩196,225 | ₩199,087 | -0.09% | 5.7만 |
|---|
| 2026.02.02 | ₩191,906 | ₩199,622 | ₩191,906 | ₩199,622 | +4.02% | 6.6만 |
|---|
| 2026.01.30 | ₩185,742 | ₩194,393 | ₩185,742 | ₩191,358 | +3.02% | 11.5만 |
|---|
| 2026.01.29 | ₩185,127 | ₩187,855 | ₩184,686 | ₩187,440 | +1.25% | 6만 |
|---|
| 2026.01.28 | ₩188,657 | ₩188,724 | ₩185,448 | ₩185,983 | -1.42% | 5.3만 |
|---|
| 2026.01.27 | ₩194,046 | ₩194,046 | ₩186,758 | ₩187,106 | -3.58% | 4.2만 |
|---|
| 2026.01.26 | ₩194,434 | ₩196,212 | ₩189,192 | ₩194,861 | +0.22% | 7.5만 |
|---|
| 2026.01.23 | ₩193,591 | ₩193,591 | ₩189,031 | ₩191,519 | -1.07% | 5.3만 |
|---|
| 2026.01.22 | ₩191,585 | ₩195,824 | ₩189,967 | ₩193,818 | +1.17% | 5.9만 |
|---|
| 2026.01.21 | ₩184,819 | ₩192,909 | ₩184,672 | ₩192,267 | +4.03% | 6.6만 |
|---|
| 2026.01.20 | ₩180,808 | ₩184,646 | ₩180,808 | ₩184,231 | +1.89% | 2.7만 |
|---|
| 2026.01.16 | ₩187,654 | ₩187,654 | ₩181,918 | ₩183,389 | -2.27% | 5.5만 |
|---|
| 2026.01.15 | ₩179,685 | ₩186,879 | ₩179,685 | ₩185,876 | +3.45% | 7.8만 |
|---|
| 2026.01.14 | ₩180,554 | ₩180,969 | ₩177,158 | ₩180,928 | +0.21% | 7.8만 |
|---|
| 2026.01.13 | ₩180,126 | ₩181,396 | ₩177,786 | ₩181,396 | +0.71% | 7.3만 |
|---|
| 2026.01.12 | ₩173,828 | ₩179,685 | ₩171,595 | ₩179,056 | +3.01% | 10.5만 |
|---|
| 2026.01.09 | ₩171,809 | ₩175,152 | ₩171,622 | ₩173,507 | +0.99% | 6.2만 |
|---|
| 2026.01.08 | ₩174,992 | ₩177,746 | ₩171,154 | ₩172,077 | -1.67% | 6.5만 |
|---|
| 2026.01.07 | ₩179,952 | ₩181,116 | ₩175,928 | ₩176,409 | -1.97% | 7.3만 |
|---|
| 2026.01.06 | ₩173,908 | ₩181,062 | ₩173,133 | ₩179,805 | +3.39% | 8.8만 |
|---|
| 2026.01.05 | ₩173,721 | ₩180,848 | ₩173,721 | ₩175,072 | +0.78% | 9.7만 |
|---|
| 2026.01.02 | ₩182,613 | ₩182,613 | ₩173,079 | ₩174,376 | -4.51% | 7.5만 |
|---|
| 2025.12.31 | ₩186,250 | ₩186,250 | ₩181,985 | ₩183,309 | -1.58% | 9.6만 |
|---|
| 2025.12.30 | ₩185,181 | ₩186,571 | ₩183,282 | ₩185,074 | -0.06% | 6.1만 |
|---|
| 2025.12.29 | ₩186,210 | ₩186,210 | ₩184,004 | ₩185,555 | -0.35% | 7.4만 |
|---|
| 2025.12.26 | ₩185,354 | ₩186,932 | ₩184,151 | ₩185,435 | +0.04% | 3.1만 |
|---|
| 2025.12.24 | ₩186,825 | ₩187,641 | ₩184,606 | ₩185,287 | -0.82% | 8.5만 |
|---|
| 2025.12.23 | ₩189,192 | ₩191,077 | ₩185,755 | ₩186,170 | -1.60% | 6.2만 |
|---|
| 2025.12.22 | ₩189,553 | ₩192,882 | ₩189,058 | ₩190,101 | +0.29% | 5.9만 |
|---|
| 2025.12.19 | ₩187,414 | ₩190,703 | ₩186,277 | ₩189,393 | +1.06% | 39.2만 |
|---|
| 2025.12.18 | ₩190,208 | ₩193,257 | ₩188,644 | ₩189,433 | -0.41% | 11.3만 |
|---|
| 2025.12.17 | ₩184,632 | ₩189,138 | ₩184,632 | ₩187,815 | +1.72% | 7만 |
|---|
| 2025.12.16 | ₩186,879 | ₩190,021 | ₩182,760 | ₩185,769 | -0.59% | 12만 |
|---|
| 2025.12.15 | ₩187,186 | ₩191,960 | ₩184,432 | ₩187,026 | -0.09% | 10.7만 |
|---|
| 2025.12.12 | ₩184,525 | ₩186,585 | ₩182,934 | ₩185,287 | +0.41% | 4.6만 |
|---|
| 2025.12.11 | ₩181,182 | ₩184,699 | ₩180,527 | ₩184,191 | +1.66% | 6.4만 |
|---|
| 2025.12.10 | ₩180,019 | ₩183,683 | ₩180,019 | ₩180,527 | +0.28% | 6.5만 |
|---|
| 2025.12.09 | ₩176,783 | ₩182,386 | ₩176,583 | ₩178,963 | +1.23% | 6만 |
|---|
| 2025.12.08 | ₩180,755 | ₩181,503 | ₩176,248 | ₩176,783 | -2.20% | 7.6만 |
|---|
| 2025.12.05 | ₩184,485 | ₩185,943 | ₩177,773 | ₩180,153 | -2.35% | 4.7만 |
|---|
| 2025.12.04 | ₩185,435 | ₩185,435 | ₩181,931 | ₩182,640 | -1.51% | 6.6만 |
|---|
| 2025.12.03 | ₩184,512 | ₩185,461 | ₩181,236 | ₩184,097 | -0.22% | 8.2만 |
|---|
| 2025.12.02 | ₩185,622 | ₩187,601 | ₩181,637 | ₩183,429 | -1.18% | 10.3만 |
|---|
| 2025.12.01 | ₩179,926 | ₩185,261 | ₩179,926 | ₩183,576 | +2.03% | 7.5만 |
|---|
| 2025.11.28 | ₩183,188 | ₩183,616 | ₩180,634 | ₩182,239 | -0.52% | 4만 |
|---|
| 2025.11.26 | ₩183,215 | ₩187,748 | ₩183,081 | ₩183,429 | +0.12% | 14.7만 |
|---|
| 2025.11.25 | ₩180,193 | ₩186,718 | ₩178,508 | ₩184,458 | +2.37% | 12.8만 |
|---|
| 2025.11.24 | ₩175,058 | ₩178,428 | ₩172,237 | ₩176,663 | +0.92% | 5만 |
|---|
| 2025.11.21 | ₩169,536 | ₩175,968 | ₩169,536 | ₩174,417 | +2.88% | 11.3만 |
|---|
| 2025.11.20 | ₩170,739 | ₩172,023 | ₩168,185 | ₩170,298 | -0.26% | 3.3만 |
|---|
| 2025.11.19 | ₩167,169 | ₩169,576 | ₩167,076 | ₩168,680 | +0.90% | 6.2만 |
|---|
| 2025.11.18 | ₩167,584 | ₩169,469 | ₩166,568 | ₩167,049 | -0.32% | 3.3만 |
|---|
| 2025.11.17 | ₩171,020 | ₩171,368 | ₩167,343 | ₩168,306 | -1.59% | 3.1만 |
|---|
| 2025.11.14 | ₩168,319 | ₩172,812 | ₩168,319 | ₩171,314 | +1.78% | 5.5만 |
|---|
| 2025.11.13 | ₩170,739 | ₩171,114 | ₩166,153 | ₩169,309 | -0.84% | 5.8만 |
|---|
| 2025.11.12 | ₩177,077 | ₩177,880 | ₩172,652 | ₩172,879 | -2.37% | 7.2만 |
|---|
| 2025.11.11 | ₩176,623 | ₩177,291 | ₩173,668 | ₩176,770 | +0.08% | 4만 |
|---|
| 2025.11.10 | ₩169,603 | ₩175,767 | ₩166,955 | ₩174,858 | +3.10% | 6.3만 |
|---|
| 2025.11.07 | ₩166,915 | ₩175,473 | ₩166,915 | ₩170,044 | +1.87% | 6.2만 |
|---|
| 2025.11.06 | ₩166,741 | ₩169,950 | ₩163,760 | ₩167,143 | +0.24% | 8.3만 |
|---|
| 2025.11.05 | ₩165,565 | ₩167,918 | ₩162,048 | ₩167,049 | +0.90% | 10.3만 |
|---|
| 2025.11.04 | ₩160,764 | ₩164,428 | ₩160,764 | ₩163,305 | +1.58% | 4.4만 |
|---|
| 2025.11.03 | ₩160,082 | ₩161,847 | ₩157,970 | ₩161,847 | +1.10% | 5.5만 |
|---|
| 2025.10.31 | ₩161,219 | ₩162,035 | ₩158,959 | ₩159,708 | -0.94% | 4.9만 |
|---|
| 2025.10.30 | ₩161,620 | ₩163,960 | ₩160,671 | ₩162,850 | +0.76% | 9.1만 |
|---|
| 2025.10.29 | ₩162,783 | ₩165,043 | ₩160,189 | ₩161,593 | -0.73% | 8.7만 |
|---|
| 2025.10.28 | ₩161,085 | ₩164,214 | ₩160,564 | ₩163,131 | +1.27% | 4.9만 |
|---|
| 2025.10.27 | ₩164,094 | ₩164,094 | ₩160,443 | ₩160,965 | -1.91% | 5.3만 |
|---|
| 2025.10.24 | ₩164,990 | ₩165,645 | ₩163,332 | ₩164,107 | -0.53% | 5.7만 |
|---|
| 2025.10.23 | ₩165,324 | ₩165,324 | ₩161,914 | ₩163,225 | -1.27% | 2.8만 |
|---|
| 2025.10.22 | ₩162,128 | ₩165,618 | ₩161,794 | ₩165,150 | +1.86% | 7.2만 |
|---|
| 2025.10.21 | ₩164,014 | ₩166,100 | ₩162,021 | ₩162,235 | -1.08% | 6.4만 |
|---|
| 2025.10.20 | ₩164,281 | ₩165,805 | ₩162,730 | ₩165,043 | +0.46% | 5.9만 |
|---|
| 2025.10.17 | ₩162,997 | ₩163,880 | ₩161,165 | ₩163,064 | +0.04% | 6.8만 |
|---|
| 2025.10.16 | ₩164,762 | ₩164,762 | ₩161,968 | ₩162,971 | -1.09% | 4.7만 |
|---|
| 2025.10.15 | ₩164,401 | ₩165,016 | ₩162,008 | ₩163,786 | -0.37% | 4.4만 |
|---|
| 2025.10.14 | ₩159,120 | ₩163,479 | ₩156,740 | ₩162,463 | +2.10% | 6.7만 |
|---|
| 2025.10.13 | ₩158,144 | ₩161,005 | ₩157,234 | ₩159,802 | +1.05% | 12.8만 |
|---|
| 2025.10.10 | ₩159,146 | ₩161,326 | ₩155,670 | ₩157,020 | -1.34% | 13.6만 |
|---|