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 | ₩300,035 | ₩304,320 | ₩298,726 | ₩303,199 | +1.05% | 6.3만 |
| 2026.10.08 | ₩295,148 | ₩302,731 | ₩294,401 | ₩300,609 | +1.85% | 8.2만 |
| 2026.10.07 | ₩301,703 | ₩305,976 | ₩294,241 | ₩295,295 | -2.12% | 10.1만 |
| 2026.10.06 | ₩308,806 | ₩309,647 | ₩303,399 | ₩304,747 | -1.31% | 9.1만 |
| 2026.10.05 | ₩303,199 | ₩309,954 | ₩298,246 | ₩307,551 | +1.44% | 11.3만 |
| 2026.10.02 | ₩300,489 | ₩306,429 | ₩298,780 | ₩303,933 | +1.15% | 8.8만 |
| 2026.10.01 | ₩294,067 | ₩300,262 | ₩293,894 | ₩298,179 | +1.40% | 10만 |
| 2026.09.30 | ₩299,327 | ₩299,447 | ₩293,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩293,052 |
| -2.10% |
| 11.7만 |
| 2026.09.29 | ₩301,583 | ₩303,826 | ₩294,441 | ₩299,260 | -0.77% | 10.5만 |
|---|
| 2026.09.28 | ₩301,984 | ₩305,668 | ₩297,872 | ₩301,677 | -0.10% | 9.3만 |
|---|
| 2026.09.25 | ₩295,602 | ₩306,323 | ₩295,602 | ₩303,532 | +2.68% | 15.6만 |
|---|
| 2026.09.24 | ₩299,314 | ₩300,595 | ₩293,333 | ₩295,843 | -1.16% | 8.4만 |
|---|
| 2026.09.23 | ₩297,204 | ₩303,185 | ₩294,307 | ₩300,208 | +1.01% | 11만 |
|---|
| 2026.09.22 | ₩299,060 | ₩301,343 | ₩294,654 | ₩297,525 | -0.51% | 7.2만 |
|---|
| 2026.09.21 | ₩298,166 | ₩300,769 | ₩296,110 | ₩298,126 | -0.01% | 10.4만 |
|---|
| 2026.09.18 | ₩299,327 | ₩305,789 | ₩294,428 | ₩296,524 | -0.94% | 46.8만 |
|---|
| 2026.09.17 | ₩301,824 | ₩301,824 | ₩298,700 | ₩300,168 | -0.55% | 7.6만 |
|---|
| 2026.09.16 | ₩302,144 | ₩307,177 | ₩299,327 | ₩300,862 | -0.42% | 7.2만 |
|---|
| 2026.09.15 | ₩302,852 | ₩303,813 | ₩298,526 | ₩302,531 | -0.11% | 5.8만 |
|---|
| 2026.09.14 | ₩299,020 | ₩305,308 | ₩297,031 | ₩304,066 | +1.69% | 6.7만 |
|---|
| 2026.09.11 | ₩299,688 | ₩304,240 | ₩297,218 | ₩299,674 | -0.00% | 5.2만 |
|---|
| 2026.09.10 | ₩302,451 | ₩307,004 | ₩297,044 | ₩300,275 | -0.72% | 7.6만 |
|---|
| 2026.09.09 | ₩295,442 | ₩306,483 | ₩293,146 | ₩303,372 | +2.68% | 9.4만 |
|---|
| 2026.09.08 | ₩290,075 | ₩297,218 | ₩288,714 | ₩295,002 | +1.70% | 8.2만 |
|---|
| 2026.09.04 | ₩291,691 | ₩297,405 | ₩288,233 | ₩291,891 | +0.07% | 6.1만 |
|---|
| 2026.09.03 | ₩291,798 | ₩296,257 | ₩287,058 | ₩295,896 | +1.40% | 7.8만 |
|---|
| 2026.09.02 | ₩294,267 | ₩296,897 | ₩288,473 | ₩290,155 | -1.40% | 11.8만 |
|---|
| 2026.09.01 | ₩290,236 | ₩297,284 | ₩288,180 | ₩292,332 | +0.72% | 12.9만 |
|---|
| 2026.08.31 | ₩297,538 | ₩297,538 | ₩285,897 | ₩289,074 | -2.84% | 9.1만 |
|---|
| 2026.08.28 | ₩299,647 | ₩300,048 | ₩295,415 | ₩297,311 | -0.78% | 14.8만 |
|---|
| 2026.08.27 | ₩297,805 | ₩300,368 | ₩294,334 | ₩296,724 | -0.36% | 12.3만 |
|---|
| 2026.08.26 | ₩300,355 | ₩304,387 | ₩296,991 | ₩300,502 | +0.05% | 9만 |
|---|
| 2026.08.25 | ₩305,508 | ₩305,508 | ₩298,393 | ₩300,021 | -1.80% | 9.4만 |
|---|
| 2026.08.24 | ₩311,903 | ₩315,067 | ₩304,227 | ₩304,894 | -2.25% | 9.1만 |
|---|
| 2026.08.21 | ₩316,509 | ₩317,470 | ₩306,122 | ₩311,596 | -1.55% | 9.1만 |
|---|
| 2026.08.20 | ₩310,902 | ₩319,459 | ₩310,902 | ₩316,068 | +1.66% | 11.5만 |
|---|
| 2026.08.19 | ₩314,493 | ₩319,326 | ₩309,220 | ₩312,450 | -0.65% | 10.2만 |
|---|
| 2026.08.18 | ₩306,296 | ₩312,624 | ₩304,066 | ₩312,624 | +2.07% | 9.6만 |
|---|
| 2026.08.17 | ₩298,593 | ₩305,588 | ₩298,593 | ₩304,654 | +2.03% | 9.3만 |
|---|
| 2026.08.14 | ₩279,462 | ₩302,157 | ₩279,462 | ₩298,499 | +6.81% | 17.8만 |
|---|
| 2026.08.13 | ₩294,628 | ₩300,235 | ₩292,412 | ₩293,493 | -0.39% | 10.7만 |
|---|
| 2026.08.12 | ₩289,488 | ₩298,513 | ₩289,488 | ₩295,896 | +2.21% | 14.4만 |
|---|
| 2026.08.11 | ₩294,067 | ₩296,791 | ₩287,659 | ₩289,288 | -1.63% | 9.6만 |
|---|
| 2026.08.10 | ₩284,682 | ₩296,457 | ₩284,682 | ₩295,095 | +3.66% | 12.4만 |
|---|
| 2026.08.07 | ₩297,351 | ₩302,878 | ₩282,479 | ₩287,752 | -3.23% | 12.9만 |
|---|
| 2026.08.06 | ₩295,322 | ₩303,599 | ₩291,157 | ₩292,972 | -0.80% | 10.8만 |
|---|
| 2026.08.05 | ₩277,686 | ₩296,577 | ₩270,664 | ₩295,642 | +6.47% | 13.4만 |
|---|
| 2026.08.04 | ₩294,841 | ₩297,912 | ₩277,900 | ₩277,953 | -5.73% | 16.7만 |
|---|
| 2026.08.03 | ₩301,503 | ₩305,028 | ₩296,403 | ₩297,391 | -1.36% | 10.6만 |
|---|
| 2026.07.31 | ₩306,323 | ₩306,323 | ₩294,588 | ₩301,757 | -1.49% | 8.6만 |
|---|
| 2026.07.30 | ₩307,631 | ₩308,392 | ₩303,092 | ₩305,682 | -0.63% | 14.8만 |
|---|
| 2026.07.29 | ₩309,727 | ₩310,621 | ₩304,267 | ₩305,268 | -1.44% | 8.1만 |
|---|
| 2026.07.28 | ₩302,478 | ₩308,846 | ₩302,478 | ₩308,392 | +1.96% | 6.5만 |
|---|
| 2026.07.27 | ₩302,785 | ₩307,204 | ₩300,622 | ₩301,837 | -0.31% | 10.3만 |
|---|
| 2026.07.24 | ₩298,259 | ₩303,212 | ₩295,469 | ₩301,303 | +1.02% | 7.2만 |
|---|
| 2026.07.23 | ₩293,707 | ₩296,897 | ₩290,743 | ₩295,722 | +0.69% | 12.3만 |
|---|
| 2026.07.22 | ₩297,378 | ₩297,578 | ₩288,887 | ₩294,161 | -1.08% | 9.1만 |
|---|
| 2026.07.21 | ₩294,534 | ₩300,902 | ₩290,716 | ₩297,511 | +1.01% | 11.1만 |
|---|
| 2026.07.20 | ₩307,497 | ₩310,061 | ₩292,919 | ₩293,546 | -4.54% | 7.9만 |
|---|
| 2026.07.17 | ₩300,342 | ₩309,366 | ₩297,578 | ₩304,600 | +1.42% | 13.1만 |
|---|
| 2026.07.16 | ₩289,127 | ₩305,935 | ₩289,127 | ₩299,901 | +3.73% | 14.1만 |
|---|
| 2026.07.15 | ₩279,489 | ₩289,822 | ₩277,900 | ₩288,593 | +3.26% | 9.7만 |
|---|
| 2026.07.14 | ₩278,354 | ₩282,920 | ₩272,613 | ₩281,411 | +1.10% | 8.9만 |
|---|
| 2026.07.13 | ₩281,358 | ₩285,082 | ₩276,712 | ₩277,513 | -1.37% | 13.1만 |
|---|
| 2026.07.10 | ₩287,031 | ₩287,472 | ₩277,246 | ₩280,864 | -2.15% | 11만 |
|---|
| 2026.07.09 | ₩284,749 | ₩286,644 | ₩280,543 | ₩285,937 | +0.42% | 10.1만 |
|---|
| 2026.07.08 | ₩285,937 | ₩289,501 | ₩279,515 | ₩282,733 | -1.12% | 11.3만 |
|---|
| 2026.07.07 | ₩290,369 | ₩293,306 | ₩284,321 | ₩288,900 | -0.51% | 16.6만 |
|---|
| 2026.07.06 | ₩292,532 | ₩294,855 | ₩288,727 | ₩290,276 | -0.77% | 10.3만 |
|---|
| 2026.07.02 | ₩285,510 | ₩292,412 | ₩285,109 | ₩291,624 | +2.14% | 10.6만 |
|---|
| 2026.07.01 | ₩283,520 | ₩288,046 | ₩283,520 | ₩283,974 | +0.16% | 9.9만 |
|---|
| 2026.06.30 | ₩274,349 | ₩284,775 | ₩272,146 | ₩282,172 | +2.85% | 12.6만 |
|---|
| 2026.06.29 | ₩274,055 | ₩276,778 | ₩265,137 | ₩275,457 | +0.51% | 13.7만 |
|---|
| 2026.06.26 | ₩269,743 | ₩275,737 | ₩264,843 | ₩275,737 | +2.22% | 50.4만 |
|---|
| 2026.06.25 | ₩270,490 | ₩271,064 | ₩264,336 | ₩269,049 | -0.53% | 10.6만 |
|---|
| 2026.06.24 | ₩263,548 | ₩273,374 | ₩263,548 | ₩270,757 | +2.74% | 10.3만 |
|---|
| 2026.06.23 | ₩268,087 | ₩274,562 | ₩264,710 | ₩266,392 | -0.63% | 14만 |
|---|
| 2026.06.22 | ₩265,938 | ₩270,824 | ₩262,360 | ₩268,875 | +1.10% | 18만 |
|---|
| 2026.06.18 | ₩257,834 | ₩274,883 | ₩254,804 | ₩269,049 | +4.35% | 66.7만 |
|---|
| 2026.06.17 | ₩255,124 | ₩257,260 | ₩249,183 | ₩255,124 | 0.00% | 13만 |
|---|
| 2026.06.16 | ₩261,719 | ₩267,887 | ₩253,989 | ₩256,286 | -2.08% | 14.3만 |
|---|
| 2026.06.15 | ₩264,523 | ₩266,752 | ₩259,663 | ₩261,119 | -1.29% | 13.4만 |
|---|
| 2026.06.12 | ₩263,588 | ₩270,771 | ₩262,000 | ₩263,962 | +0.14% | 11.1만 |
|---|
| 2026.06.11 | ₩259,089 | ₩263,321 | ₩257,914 | ₩261,599 | +0.97% | 9.6만 |
|---|
| 2026.06.10 | ₩258,395 | ₩262,600 | ₩256,072 | ₩256,072 | -0.90% | 15.3만 |
|---|
| 2026.06.09 | ₩252,241 | ₩257,901 | ₩252,241 | ₩256,486 | +1.68% | 14.3만 |
|---|
| 2026.06.08 | ₩258,101 | ₩261,532 | ₩250,518 | ₩250,625 | -2.90% | 15.2만 |
|---|
| 2026.06.05 | ₩250,719 | ₩260,171 | ₩250,719 | ₩256,499 | +2.31% | 10.6만 |
|---|
| 2026.06.04 | ₩248,930 | ₩253,883 | ₩247,208 | ₩251,012 | +0.84% | 7.8만 |
|---|
| 2026.06.03 | ₩249,904 | ₩251,747 | ₩244,925 | ₩248,903 | -0.40% | 11.6만 |
|---|
| 2026.06.02 | ₩240,452 | ₩245,125 | ₩235,967 | ₩244,778 | +1.80% | 11.9만 |
|---|
| 2026.06.01 | ₩244,898 | ₩248,195 | ₩239,384 | ₩239,504 | -2.20% | 14.5만 |
|---|
| 2026.05.29 | ₩245,646 | ₩247,194 | ₩241,787 | ₩246,206 | +0.23% | 7.6만 |
|---|
| 2026.05.28 | ₩257,527 | ₩257,527 | ₩244,230 | ₩246,767 | -4.18% | 8.6만 |
|---|
| 2026.05.27 | ₩255,271 | ₩258,929 | ₩252,454 | ₩256,326 | +0.41% | 10.3만 |
|---|
| 2026.05.26 | ₩258,956 | ₩261,225 | ₩242,989 | ₩253,656 | -2.05% | 17.9만 |
|---|
| 2026.05.22 | ₩260,197 | ₩263,602 | ₩257,808 | ₩261,666 | +0.56% | 13.3만 |
|---|
| 2026.05.21 | ₩263,428 | ₩263,428 | ₩255,658 | ₩261,666 | -0.67% | 14.9만 |
|---|
| 2026.05.20 | ₩273,761 | ₩273,761 | ₩260,958 | ₩266,352 | -2.71% | 8.5만 |
|---|
| 2026.05.19 | ₩261,799 | ₩267,126 | ₩257,501 | ₩261,666 | -0.05% | 10.2만 |
|---|
| 2026.05.18 | ₩258,529 | ₩266,379 | ₩258,529 | ₩262,066 | +1.37% | 9만 |
|---|
| 2026.05.15 | ₩261,132 | ₩263,001 | ₩254,897 | ₩258,529 | -1.00% | 7.6만 |
|---|
| 2026.05.14 | ₩262,133 | ₩266,499 | ₩260,865 | ₩264,283 | +0.82% | 6.3만 |
|---|
| 2026.05.13 | ₩254,831 | ₩260,010 | ₩252,588 | ₩259,944 | +2.01% | 10.5만 |
|---|
| 2026.05.12 | ₩254,604 | ₩256,206 | ₩247,434 | ₩252,948 | -0.65% | 12.3만 |
|---|
| 2026.05.11 | ₩254,604 | ₩257,928 | ₩247,648 | ₩253,322 | -0.50% | 8.9만 |
|---|
| 2026.05.08 | ₩232,963 | ₩253,589 | ₩232,963 | ₩252,080 | +8.21% | 15만 |
|---|
| 2026.05.07 | ₩227,769 | ₩231,815 | ₩226,688 | ₩228,851 | +0.47% | 6.4만 |
|---|
| 2026.05.06 | ₩224,806 | ₩229,625 | ₩224,806 | ₩226,167 | +0.61% | 11.2만 |
|---|
| 2026.05.05 | ₩229,745 | ₩231,401 | ₩222,363 | ₩223,017 | -2.93% | 6.5만 |
|---|
| 2026.05.04 | ₩232,122 | ₩232,122 | ₩225,460 | ₩227,769 | -1.87% | 7만 |
|---|
| 2026.05.01 | ₩231,374 | ₩238,984 | ₩229,665 | ₩233,443 | +0.89% | 9.8만 |
|---|
| 2026.04.30 | ₩232,402 | ₩232,402 | ₩224,739 | ₩231,347 | -0.45% | 10.2만 |
|---|
| 2026.04.29 | ₩231,134 | ₩234,258 | ₩230,026 | ₩233,724 | +1.12% | 11.5만 |
|---|
| 2026.04.28 | ₩235,473 | ₩236,928 | ₩232,482 | ₩233,150 | -0.99% | 6.6만 |
|---|
| 2026.04.27 | ₩229,345 | ₩236,354 | ₩229,345 | ₩235,473 | +2.67% | 9.8만 |
|---|
| 2026.04.24 | ₩226,661 | ₩232,269 | ₩226,474 | ₩230,773 | +1.81% | 10.9만 |
|---|
| 2026.04.23 | ₩233,457 | ₩238,770 | ₩225,767 | ₩227,729 | -2.45% | 18만 |
|---|
| 2026.04.22 | ₩216,088 | ₩245,752 | ₩216,088 | ₩231,801 | +7.27% | 33.6만 |
|---|
| 2026.04.21 | ₩223,364 | ₩223,644 | ₩209,974 | ₩214,419 | -4.00% | 14.6만 |
|---|
| 2026.04.20 | ₩223,124 | ₩225,607 | ₩221,682 | ₩222,389 | -0.33% | 8.3만 |
|---|
| 2026.04.17 | ₩217,543 | ₩224,886 | ₩217,543 | ₩224,272 | +3.09% | 7.7만 |
|---|
| 2026.04.16 | ₩211,642 | ₩215,821 | ₩209,359 | ₩215,354 | +1.75% | 10.5만 |
|---|
| 2026.04.15 | ₩217,436 | ₩218,678 | ₩208,852 | ₩212,537 | -2.25% | 9.9만 |
|---|
| 2026.04.14 | ₩226,207 | ₩226,207 | ₩217,343 | ₩218,277 | -3.51% | 9.3만 |
|---|
| 2026.04.13 | ₩228,077 | ₩228,677 | ₩223,644 | ₩226,421 | -0.73% | 8.4만 |
|---|
| 2026.04.10 | ₩235,005 | ₩235,005 | ₩224,432 | ₩228,090 | -2.94% | 11.4만 |
|---|
| 2026.04.09 | ₩228,330 | ₩236,928 | ₩226,768 | ₩236,047 | +3.38% | 16.4만 |
|---|
| 2026.04.08 | ₩226,675 | ₩230,146 | ₩224,512 | ₩230,119 | +1.52% | 14.8만 |
|---|
| 2026.04.07 | ₩219,786 | ₩224,285 | ₩219,706 | ₩222,176 | +1.09% | 14.3만 |
|---|
| 2026.04.06 | ₩217,984 | ₩223,951 | ₩215,701 | ₩219,118 | +0.52% | 11.1만 |
|---|
| 2026.04.02 | ₩209,293 | ₩217,904 | ₩206,810 | ₩217,276 | +3.81% | 9.6만 |
|---|
| 2026.04.01 | ₩212,470 | ₩213,752 | ₩208,665 | ₩210,895 | -0.74% | 12만 |
|---|
| 2026.03.31 | ₩217,543 | ₩217,957 | ₩212,270 | ₩213,204 | -1.99% | 13.2만 |
|---|
| 2026.03.30 | ₩216,702 | ₩217,957 | ₩212,270 | ₩216,796 | +0.04% | 11.9만 |
|---|
| 2026.03.27 | ₩213,124 | ₩219,492 | ₩213,124 | ₩214,980 | +0.87% | 13.4만 |
|---|
| 2026.03.26 | ₩214,606 | ₩217,476 | ₩212,670 | ₩215,314 | +0.33% | 17.7만 |
|---|
| 2026.03.25 | ₩219,519 | ₩219,626 | ₩214,820 | ₩215,501 | -1.83% | 9.8만 |
|---|
| 2026.03.24 | ₩212,363 | ₩219,506 | ₩212,363 | ₩216,262 | +1.84% | 13.4만 |
|---|
| 2026.03.23 | ₩214,326 | ₩220,360 | ₩214,326 | ₩215,941 | +0.75% | 12.5만 |
|---|
| 2026.03.20 | ₩212,590 | ₩212,590 | ₩205,755 | ₩212,016 | -0.27% | 47.5만 |
|---|
| 2026.03.19 | ₩211,202 | ₩214,473 | ₩208,652 | ₩210,574 | -0.30% | 12.4만 |
|---|
| 2026.03.18 | ₩215,207 | ₩219,652 | ₩210,027 | ₩210,561 | -2.16% | 11.8만 |
|---|
| 2026.03.17 | ₩221,388 | ₩223,511 | ₩214,433 | ₩217,169 | -1.91% | 12.8만 |
|---|
| 2026.03.16 | ₩219,145 | ₩224,592 | ₩216,916 | ₩220,227 | +0.49% | 8.9만 |
|---|
| 2026.03.13 | ₩209,653 | ₩215,527 | ₩209,653 | ₩215,527 | +2.80% | 5.2만 |
|---|
| 2026.03.12 | ₩203,645 | ₩211,469 | ₩203,645 | ₩208,104 | +2.19% | 9.6만 |
|---|
| 2026.03.11 | ₩209,066 | ₩211,335 | ₩207,050 | ₩208,719 | -0.17% | 9.9만 |
|---|
| 2026.03.10 | ₩212,403 | ₩218,117 | ₩209,172 | ₩210,427 | -0.93% | 8.8만 |
|---|
| 2026.03.09 | ₩219,452 | ₩220,387 | ₩203,125 | ₩214,299 | -2.35% | 23.6만 |
|---|
| 2026.03.06 | ₩219,332 | ₩224,152 | ₩217,423 | ₩224,138 | +2.19% | 8.2만 |
|---|
| 2026.03.05 | ₩230,346 | ₩233,016 | ₩218,571 | ₩224,405 | -2.58% | 6.5만 |
|---|
| 2026.03.04 | ₩227,783 | ₩232,976 | ₩225,940 | ₩230,733 | +1.30% | 6.3만 |
|---|
| 2026.03.03 | ₩224,712 | ₩228,477 | ₩220,947 | ₩227,636 | +1.30% | 6.6만 |
|---|
| 2026.03.02 | ₩217,543 | ₩231,214 | ₩217,543 | ₩228,490 | +5.03% | 8.7만 |
|---|
| 2026.02.27 | ₩207,931 | ₩219,933 | ₩207,931 | ₩218,277 | +4.98% | 11.2만 |
|---|
| 2026.02.26 | ₩215,527 | ₩215,527 | ₩211,829 | ₩213,832 | -0.79% | 8.4만 |
|---|
| 2026.02.25 | ₩210,254 | ₩214,900 | ₩207,384 | ₩214,045 | +1.80% | 8.2만 |
|---|
| 2026.02.24 | ₩210,374 | ₩213,111 | ₩207,731 | ₩210,200 | -0.08% | 7.8만 |
|---|
| 2026.02.23 | ₩210,775 | ₩212,937 | ₩206,956 | ₩209,773 | -0.48% | 8.7만 |
|---|
| 2026.02.20 | ₩210,614 | ₩213,685 | ₩205,501 | ₩210,694 | +0.04% | 8.9만 |
|---|
| 2026.02.19 | ₩214,820 | ₩216,969 | ₩208,492 | ₩211,495 | -1.55% | 11.5만 |
|---|
| 2026.02.18 | ₩219,946 | ₩220,867 | ₩213,551 | ₩216,408 | -1.61% | 7.3만 |
|---|
| 2026.02.17 | ₩227,089 | ₩228,757 | ₩217,984 | ₩220,227 | -3.02% | 7.2만 |
|---|
| 2026.02.13 | ₩226,328 | ₩228,490 | ₩225,099 | ₩226,541 | +0.09% | 4.4만 |
|---|
| 2026.02.12 | ₩224,819 | ₩229,145 | ₩223,698 | ₩224,726 | -0.04% | 9만 |
|---|
| 2026.02.11 | ₩217,503 | ₩225,460 | ₩217,209 | ₩224,739 | +3.33% | 6만 |
|---|
| 2026.02.10 | ₩219,052 | ₩219,052 | ₩214,740 | ₩217,116 | -0.88% | 5.4만 |
|---|
| 2026.02.09 | ₩216,702 | ₩219,679 | ₩211,309 | ₩217,009 | +0.14% | 5.2만 |
|---|
| 2026.02.06 | ₩216,862 | ₩217,757 | ₩211,522 | ₩215,701 | -0.54% | 6.4만 |
|---|
| 2026.02.05 | ₩202,297 | ₩216,008 | ₩202,297 | ₩213,471 | +5.52% | 7.8만 |
|---|
| 2026.02.04 | ₩199,587 | ₩205,394 | ₩199,520 | ₩202,190 | +1.30% | 5.5만 |
|---|
| 2026.02.03 | ₩198,946 | ₩201,977 | ₩195,916 | ₩198,773 | -0.09% | 5.7만 |
|---|
| 2026.02.02 | ₩191,604 | ₩199,307 | ₩191,604 | ₩199,307 | +4.02% | 6.6만 |
|---|
| 2026.01.30 | ₩185,449 | ₩194,087 | ₩185,449 | ₩191,056 | +3.02% | 11.5만 |
|---|
| 2026.01.29 | ₩184,835 | ₩187,558 | ₩184,394 | ₩187,144 | +1.25% | 6만 |
|---|
| 2026.01.28 | ₩188,359 | ₩188,426 | ₩185,155 | ₩185,689 | -1.42% | 5.3만 |
|---|
| 2026.01.27 | ₩193,740 | ₩193,740 | ₩186,464 | ₩186,811 | -3.58% | 4.2만 |
|---|
| 2026.01.26 | ₩194,127 | ₩195,902 | ₩188,893 | ₩194,554 | +0.22% | 7.5만 |
|---|
| 2026.01.23 | ₩193,286 | ₩193,286 | ₩188,733 | ₩191,216 | -1.07% | 5.3만 |
|---|
| 2026.01.22 | ₩191,283 | ₩195,515 | ₩189,668 | ₩193,513 | +1.17% | 5.9만 |
|---|
| 2026.01.21 | ₩184,528 | ₩192,605 | ₩184,381 | ₩191,964 | +4.03% | 6.6만 |
|---|
| 2026.01.20 | ₩180,523 | ₩184,354 | ₩180,523 | ₩183,940 | +1.89% | 2.7만 |
|---|
| 2026.01.16 | ₩187,358 | ₩187,358 | ₩181,631 | ₩183,099 | -2.27% | 5.5만 |
|---|
| 2026.01.15 | ₩179,401 | ₩186,584 | ₩179,401 | ₩185,583 | +3.45% | 7.8만 |
|---|
| 2026.01.14 | ₩180,269 | ₩180,683 | ₩176,878 | ₩180,643 | +0.21% | 7.8만 |
|---|
| 2026.01.13 | ₩179,842 | ₩181,110 | ₩177,506 | ₩181,110 | +0.71% | 7.3만 |
|---|
| 2026.01.12 | ₩173,554 | ₩179,401 | ₩171,324 | ₩178,774 | +3.01% | 10.5만 |
|---|
| 2026.01.09 | ₩171,538 | ₩174,876 | ₩171,351 | ₩173,233 | +0.99% | 6.2만 |
|---|
| 2026.01.08 | ₩174,715 | ₩177,466 | ₩170,884 | ₩171,805 | -1.67% | 6.5만 |
|---|
| 2026.01.07 | ₩179,668 | ₩180,830 | ₩175,650 | ₩176,130 | -1.97% | 7.3만 |
|---|
| 2026.01.06 | ₩173,634 | ₩180,776 | ₩172,860 | ₩179,521 | +3.39% | 8.8만 |
|---|
| 2026.01.05 | ₩173,447 | ₩180,563 | ₩173,447 | ₩174,795 | +0.78% | 9.7만 |
|---|
| 2026.01.02 | ₩182,325 | ₩182,325 | ₩172,806 | ₩174,101 | -4.51% | 7.5만 |
|---|
| 2025.12.31 | ₩185,956 | ₩185,956 | ₩181,698 | ₩183,019 | -1.58% | 9.6만 |
|---|
| 2025.12.30 | ₩184,888 | ₩186,277 | ₩182,993 | ₩184,782 | -0.06% | 6.1만 |
|---|
| 2025.12.29 | ₩185,916 | ₩185,916 | ₩183,713 | ₩185,262 | -0.35% | 7.4만 |
|---|
| 2025.12.26 | ₩185,062 | ₩186,637 | ₩183,860 | ₩185,142 | +0.04% | 3.1만 |
|---|
| 2025.12.24 | ₩186,530 | ₩187,345 | ₩184,314 | ₩184,995 | -0.82% | 8.5만 |
|---|
| 2025.12.23 | ₩188,893 | ₩190,776 | ₩185,462 | ₩185,876 | -1.60% | 6.2만 |
|---|
| 2025.12.22 | ₩189,254 | ₩192,578 | ₩188,760 | ₩189,801 | +0.29% | 5.9만 |
|---|
| 2025.12.19 | ₩187,118 | ₩190,402 | ₩185,983 | ₩189,094 | +1.06% | 39.2만 |
|---|
| 2025.12.18 | ₩189,908 | ₩192,952 | ₩188,346 | ₩189,134 | -0.41% | 11.3만 |
|---|
| 2025.12.17 | ₩184,341 | ₩188,840 | ₩184,341 | ₩187,518 | +1.72% | 7만 |
|---|
| 2025.12.16 | ₩186,584 | ₩189,721 | ₩182,472 | ₩185,476 | -0.59% | 12만 |
|---|
| 2025.12.15 | ₩186,891 | ₩191,657 | ₩184,141 | ₩186,731 | -0.09% | 10.7만 |
|---|
| 2025.12.12 | ₩184,234 | ₩186,290 | ₩182,645 | ₩184,995 | +0.41% | 4.6만 |
|---|
| 2025.12.11 | ₩180,897 | ₩184,408 | ₩180,242 | ₩183,900 | +1.66% | 6.4만 |
|---|
| 2025.12.10 | ₩179,735 | ₩183,393 | ₩179,735 | ₩180,242 | +0.28% | 6.5만 |
|---|
| 2025.12.09 | ₩176,504 | ₩182,098 | ₩176,304 | ₩178,680 | +1.23% | 6만 |
|---|
| 2025.12.08 | ₩180,469 | ₩181,217 | ₩175,970 | ₩176,504 | -2.20% | 7.6만 |
|---|
| 2025.12.05 | ₩184,194 | ₩185,649 | ₩177,492 | ₩179,869 | -2.35% | 4.7만 |
|---|
| 2025.12.04 | ₩185,142 | ₩185,142 | ₩181,644 | ₩182,352 | -1.51% | 6.6만 |
|---|
| 2025.12.03 | ₩184,221 | ₩185,169 | ₩180,950 | ₩183,807 | -0.22% | 8.2만 |
|---|
| 2025.12.02 | ₩185,329 | ₩187,305 | ₩181,350 | ₩183,139 | -1.18% | 10.3만 |
|---|
| 2025.12.01 | ₩179,642 | ₩184,968 | ₩179,642 | ₩183,286 | +2.03% | 7.5만 |
|---|
| 2025.11.28 | ₩182,899 | ₩183,326 | ₩180,349 | ₩181,951 | -0.52% | 4만 |
|---|
| 2025.11.26 | ₩182,926 | ₩187,452 | ₩182,792 | ₩183,139 | +0.12% | 14.7만 |
|---|
| 2025.11.25 | ₩179,909 | ₩186,424 | ₩178,227 | ₩184,167 | +2.37% | 12.8만 |
|---|
| 2025.11.24 | ₩174,782 | ₩178,146 | ₩171,965 | ₩176,384 | +0.92% | 5만 |
|---|
| 2025.11.21 | ₩169,268 | ₩175,690 | ₩169,268 | ₩174,141 | +2.88% | 11.3만 |
|---|
| 2025.11.20 | ₩170,470 | ₩171,752 | ₩167,920 | ₩170,029 | -0.26% | 3.3만 |
|---|
| 2025.11.19 | ₩166,905 | ₩169,309 | ₩166,812 | ₩168,414 | +0.90% | 6.2만 |
|---|
| 2025.11.18 | ₩167,319 | ₩169,202 | ₩166,305 | ₩166,785 | -0.32% | 3.3만 |
|---|
| 2025.11.17 | ₩170,750 | ₩171,097 | ₩167,079 | ₩168,040 | -1.59% | 3.1만 |
|---|
| 2025.11.14 | ₩168,054 | ₩172,539 | ₩168,054 | ₩171,044 | +1.78% | 5.5만 |
|---|
| 2025.11.13 | ₩170,470 | ₩170,844 | ₩165,891 | ₩169,042 | -0.84% | 5.8만 |
|---|
| 2025.11.12 | ₩176,798 | ₩177,599 | ₩172,379 | ₩172,606 | -2.37% | 7.2만 |
|---|
| 2025.11.11 | ₩176,344 | ₩177,012 | ₩173,394 | ₩176,491 | +0.08% | 4만 |
|---|
| 2025.11.10 | ₩169,335 | ₩175,490 | ₩166,692 | ₩174,582 | +3.10% | 6.3만 |
|---|
| 2025.11.07 | ₩166,652 | ₩175,196 | ₩166,652 | ₩169,776 | +1.87% | 6.2만 |
|---|
| 2025.11.06 | ₩166,478 | ₩169,682 | ₩163,501 | ₩166,879 | +0.24% | 8.3만 |
|---|
| 2025.11.05 | ₩165,303 | ₩167,653 | ₩161,792 | ₩166,785 | +0.90% | 10.3만 |
|---|
| 2025.11.04 | ₩160,511 | ₩164,169 | ₩160,511 | ₩163,047 | +1.58% | 4.4만 |
|---|
| 2025.11.03 | ₩159,830 | ₩161,592 | ₩157,720 | ₩161,592 | +1.10% | 5.5만 |
|---|
| 2025.10.31 | ₩160,965 | ₩161,779 | ₩158,708 | ₩159,456 | -0.94% | 4.9만 |
|---|
| 2025.10.30 | ₩161,365 | ₩163,701 | ₩160,417 | ₩162,593 | +0.76% | 9.1만 |
|---|
| 2025.10.29 | ₩162,527 | ₩164,783 | ₩159,937 | ₩161,338 | -0.73% | 8.7만 |
|---|
| 2025.10.28 | ₩160,831 | ₩163,955 | ₩160,310 | ₩162,874 | +1.27% | 4.9만 |
|---|
| 2025.10.27 | ₩163,835 | ₩163,835 | ₩160,190 | ₩160,711 | -1.91% | 5.3만 |
|---|
| 2025.10.24 | ₩164,729 | ₩165,384 | ₩163,074 | ₩163,848 | -0.53% | 5.7만 |
|---|
| 2025.10.23 | ₩165,063 | ₩165,063 | ₩161,659 | ₩162,967 | -1.27% | 2.8만 |
|---|
| 2025.10.22 | ₩161,872 | ₩165,357 | ₩161,539 | ₩164,890 | +1.86% | 7.2만 |
|---|
| 2025.10.21 | ₩163,755 | ₩165,837 | ₩161,766 | ₩161,979 | -1.08% | 6.4만 |
|---|
| 2025.10.20 | ₩164,022 | ₩165,544 | ₩162,473 | ₩164,783 | +0.46% | 5.9만 |
|---|
| 2025.10.17 | ₩162,740 | ₩163,621 | ₩160,911 | ₩162,807 | +0.04% | 6.8만 |
|---|
| 2025.10.16 | ₩164,502 | ₩164,502 | ₩161,712 | ₩162,713 | -1.09% | 4.7만 |
|---|
| 2025.10.15 | ₩164,142 | ₩164,756 | ₩161,752 | ₩163,528 | -0.37% | 4.4만 |
|---|
| 2025.10.14 | ₩158,869 | ₩163,221 | ₩156,492 | ₩162,206 | +2.10% | 6.7만 |
|---|
| 2025.10.13 | ₩157,894 | ₩160,751 | ₩156,986 | ₩159,549 | +1.05% | 12.8만 |
|---|
| 2025.10.10 | ₩158,895 | ₩161,071 | ₩155,424 | ₩156,773 | -1.34% | 13.6만 |
|---|