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 | ₩299,974 | ₩304,259 | ₩298,666 | ₩303,137 | +1.05% | 6.3만 |
| 2026.10.08 | ₩295,089 | ₩302,670 | ₩294,341 | ₩300,548 | +1.85% | 8.2만 |
| 2026.10.07 | ₩301,642 | ₩305,914 | ₩294,181 | ₩295,236 | -2.12% | 10.1만 |
| 2026.10.06 | ₩308,743 | ₩309,584 | ₩303,338 | ₩304,686 | -1.31% | 9.1만 |
| 2026.10.05 | ₩303,137 | ₩309,891 | ₩298,185 | ₩307,489 | +1.44% | 11.3만 |
| 2026.10.02 | ₩300,428 | ₩306,367 | ₩298,719 | ₩303,871 | +1.15% | 8.8만 |
| 2026.10.01 | ₩294,008 | ₩300,201 | ₩293,834 | ₩298,119 | +1.40% | 10만 |
| 2026.09.30 | ₩299,267 | ₩299,387 | ₩292,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩292,993 |
| -2.10% |
| 11.7만 |
| 2026.09.29 | ₩301,522 | ₩303,765 | ₩294,381 | ₩299,200 | -0.77% | 10.5만 |
|---|
| 2026.09.28 | ₩301,923 | ₩305,607 | ₩297,812 | ₩301,616 | -0.10% | 9.3만 |
|---|
| 2026.09.25 | ₩295,543 | ₩306,261 | ₩295,543 | ₩303,471 | +2.68% | 15.6만 |
|---|
| 2026.09.24 | ₩299,253 | ₩300,535 | ₩293,273 | ₩295,783 | -1.16% | 8.4만 |
|---|
| 2026.09.23 | ₩297,144 | ₩303,124 | ₩294,248 | ₩300,147 | +1.01% | 11만 |
|---|
| 2026.09.22 | ₩299,000 | ₩301,282 | ₩294,595 | ₩297,465 | -0.51% | 7.2만 |
|---|
| 2026.09.21 | ₩298,105 | ₩300,708 | ₩296,050 | ₩298,065 | -0.01% | 10.4만 |
|---|
| 2026.09.18 | ₩299,267 | ₩305,727 | ₩294,368 | ₩296,464 | -0.94% | 46.8만 |
|---|
| 2026.09.17 | ₩301,763 | ₩301,763 | ₩298,639 | ₩300,107 | -0.55% | 7.6만 |
|---|
| 2026.09.16 | ₩302,083 | ₩307,115 | ₩299,267 | ₩300,802 | -0.42% | 7.2만 |
|---|
| 2026.09.15 | ₩302,790 | ₩303,751 | ₩298,466 | ₩302,470 | -0.11% | 5.8만 |
|---|
| 2026.09.14 | ₩298,960 | ₩305,246 | ₩296,971 | ₩304,005 | +1.69% | 6.7만 |
|---|
| 2026.09.11 | ₩299,627 | ₩304,178 | ₩297,158 | ₩299,614 | -0.00% | 5.2만 |
|---|
| 2026.09.10 | ₩302,390 | ₩306,941 | ₩296,984 | ₩300,214 | -0.72% | 7.6만 |
|---|
| 2026.09.09 | ₩295,382 | ₩306,421 | ₩293,087 | ₩303,311 | +2.68% | 9.4만 |
|---|
| 2026.09.08 | ₩290,017 | ₩297,158 | ₩288,655 | ₩294,942 | +1.70% | 8.2만 |
|---|
| 2026.09.04 | ₩291,632 | ₩297,344 | ₩288,175 | ₩291,832 | +0.07% | 6.1만 |
|---|
| 2026.09.03 | ₩291,739 | ₩296,197 | ₩287,000 | ₩295,836 | +1.40% | 7.8만 |
|---|
| 2026.09.02 | ₩294,208 | ₩296,837 | ₩288,415 | ₩290,097 | -1.40% | 11.8만 |
|---|
| 2026.09.01 | ₩290,177 | ₩297,224 | ₩288,121 | ₩292,272 | +0.72% | 12.9만 |
|---|
| 2026.08.31 | ₩297,478 | ₩297,478 | ₩285,839 | ₩289,016 | -2.84% | 9.1만 |
|---|
| 2026.08.28 | ₩299,587 | ₩299,987 | ₩295,356 | ₩297,251 | -0.78% | 14.8만 |
|---|
| 2026.08.27 | ₩297,745 | ₩300,308 | ₩294,275 | ₩296,664 | -0.36% | 12.3만 |
|---|
| 2026.08.26 | ₩300,294 | ₩304,325 | ₩296,931 | ₩300,441 | +0.05% | 9만 |
|---|
| 2026.08.25 | ₩305,446 | ₩305,446 | ₩298,332 | ₩299,961 | -1.80% | 9.4만 |
|---|
| 2026.08.24 | ₩311,840 | ₩315,003 | ₩304,165 | ₩304,832 | -2.25% | 9.1만 |
|---|
| 2026.08.21 | ₩316,445 | ₩317,406 | ₩306,060 | ₩311,533 | -1.55% | 9.1만 |
|---|
| 2026.08.20 | ₩310,839 | ₩319,395 | ₩310,839 | ₩316,004 | +1.66% | 11.5만 |
|---|
| 2026.08.19 | ₩314,429 | ₩319,261 | ₩309,157 | ₩312,387 | -0.65% | 10.2만 |
|---|
| 2026.08.18 | ₩306,234 | ₩312,561 | ₩304,005 | ₩312,561 | +2.07% | 9.6만 |
|---|
| 2026.08.17 | ₩298,532 | ₩305,527 | ₩298,532 | ₩304,592 | +2.03% | 9.3만 |
|---|
| 2026.08.14 | ₩279,405 | ₩302,096 | ₩279,405 | ₩298,439 | +6.81% | 17.8만 |
|---|
| 2026.08.13 | ₩294,568 | ₩300,174 | ₩292,352 | ₩293,434 | -0.39% | 10.7만 |
|---|
| 2026.08.12 | ₩289,429 | ₩298,452 | ₩289,429 | ₩295,836 | +2.21% | 14.4만 |
|---|
| 2026.08.11 | ₩294,008 | ₩296,730 | ₩287,601 | ₩289,229 | -1.63% | 9.6만 |
|---|
| 2026.08.10 | ₩284,624 | ₩296,397 | ₩284,624 | ₩295,035 | +3.66% | 12.4만 |
|---|
| 2026.08.07 | ₩297,291 | ₩302,817 | ₩282,422 | ₩287,694 | -3.23% | 12.9만 |
|---|
| 2026.08.06 | ₩295,262 | ₩303,538 | ₩291,098 | ₩292,913 | -0.80% | 10.8만 |
|---|
| 2026.08.05 | ₩277,630 | ₩296,517 | ₩270,609 | ₩295,583 | +6.47% | 13.4만 |
|---|
| 2026.08.04 | ₩294,782 | ₩297,852 | ₩277,844 | ₩277,897 | -5.73% | 16.7만 |
|---|
| 2026.08.03 | ₩301,442 | ₩304,966 | ₩296,343 | ₩297,331 | -1.36% | 10.6만 |
|---|
| 2026.07.31 | ₩306,261 | ₩306,261 | ₩294,528 | ₩301,696 | -1.49% | 8.6만 |
|---|
| 2026.07.30 | ₩307,569 | ₩308,330 | ₩303,031 | ₩305,620 | -0.63% | 14.8만 |
|---|
| 2026.07.29 | ₩309,664 | ₩310,559 | ₩304,205 | ₩305,206 | -1.44% | 8.1만 |
|---|
| 2026.07.28 | ₩302,417 | ₩308,783 | ₩302,417 | ₩308,330 | +1.96% | 6.5만 |
|---|
| 2026.07.27 | ₩302,724 | ₩307,142 | ₩300,561 | ₩301,776 | -0.31% | 10.3만 |
|---|
| 2026.07.24 | ₩298,199 | ₩303,151 | ₩295,409 | ₩301,242 | +1.02% | 7.2만 |
|---|
| 2026.07.23 | ₩293,647 | ₩296,837 | ₩290,684 | ₩295,663 | +0.69% | 12.3만 |
|---|
| 2026.07.22 | ₩297,318 | ₩297,518 | ₩288,829 | ₩294,101 | -1.08% | 9.1만 |
|---|
| 2026.07.21 | ₩294,475 | ₩300,842 | ₩290,657 | ₩297,451 | +1.01% | 11.1만 |
|---|
| 2026.07.20 | ₩307,435 | ₩309,998 | ₩292,860 | ₩293,487 | -4.54% | 7.9만 |
|---|
| 2026.07.17 | ₩300,281 | ₩309,304 | ₩297,518 | ₩304,539 | +1.42% | 13.1만 |
|---|
| 2026.07.16 | ₩289,069 | ₩305,874 | ₩289,069 | ₩299,840 | +3.73% | 14.1만 |
|---|
| 2026.07.15 | ₩279,432 | ₩289,763 | ₩277,844 | ₩288,535 | +3.26% | 9.7만 |
|---|
| 2026.07.14 | ₩278,297 | ₩282,862 | ₩272,558 | ₩281,354 | +1.10% | 8.9만 |
|---|
| 2026.07.13 | ₩281,301 | ₩285,025 | ₩276,656 | ₩277,457 | -1.37% | 13.1만 |
|---|
| 2026.07.10 | ₩286,973 | ₩287,414 | ₩277,190 | ₩280,807 | -2.15% | 11만 |
|---|
| 2026.07.09 | ₩284,691 | ₩286,586 | ₩280,486 | ₩285,879 | +0.42% | 10.1만 |
|---|
| 2026.07.08 | ₩285,879 | ₩289,443 | ₩279,459 | ₩282,675 | -1.12% | 11.3만 |
|---|
| 2026.07.07 | ₩290,310 | ₩293,247 | ₩284,264 | ₩288,842 | -0.51% | 16.6만 |
|---|
| 2026.07.06 | ₩292,473 | ₩294,795 | ₩288,669 | ₩290,217 | -0.77% | 10.3만 |
|---|
| 2026.07.02 | ₩285,452 | ₩292,352 | ₩285,051 | ₩291,565 | +2.14% | 10.6만 |
|---|
| 2026.07.01 | ₩283,463 | ₩287,988 | ₩283,463 | ₩283,917 | +0.16% | 9.9만 |
|---|
| 2026.06.30 | ₩274,293 | ₩284,718 | ₩272,091 | ₩282,115 | +2.85% | 12.6만 |
|---|
| 2026.06.29 | ₩274,000 | ₩276,722 | ₩265,083 | ₩275,401 | +0.51% | 13.7만 |
|---|
| 2026.06.26 | ₩269,688 | ₩275,681 | ₩264,790 | ₩275,681 | +2.22% | 50.4만 |
|---|
| 2026.06.25 | ₩270,436 | ₩271,010 | ₩264,282 | ₩268,994 | -0.53% | 10.6만 |
|---|
| 2026.06.24 | ₩263,495 | ₩273,319 | ₩263,495 | ₩270,703 | +2.74% | 10.3만 |
|---|
| 2026.06.23 | ₩268,033 | ₩274,507 | ₩264,656 | ₩266,338 | -0.63% | 14만 |
|---|
| 2026.06.22 | ₩265,884 | ₩270,769 | ₩262,307 | ₩268,821 | +1.10% | 18만 |
|---|
| 2026.06.18 | ₩257,782 | ₩274,827 | ₩254,752 | ₩268,994 | +4.35% | 66.7만 |
|---|
| 2026.06.17 | ₩255,073 | ₩257,208 | ₩249,133 | ₩255,073 | 0.00% | 13만 |
|---|
| 2026.06.16 | ₩261,666 | ₩267,833 | ₩253,938 | ₩256,234 | -2.08% | 14.3만 |
|---|
| 2026.06.15 | ₩264,469 | ₩266,698 | ₩259,611 | ₩261,066 | -1.29% | 13.4만 |
|---|
| 2026.06.12 | ₩263,535 | ₩270,716 | ₩261,947 | ₩263,909 | +0.14% | 11.1만 |
|---|
| 2026.06.11 | ₩259,037 | ₩263,268 | ₩257,862 | ₩261,546 | +0.97% | 9.6만 |
|---|
| 2026.06.10 | ₩258,343 | ₩262,547 | ₩256,020 | ₩256,020 | -0.90% | 15.3만 |
|---|
| 2026.06.09 | ₩252,190 | ₩257,849 | ₩252,190 | ₩256,434 | +1.68% | 14.3만 |
|---|
| 2026.06.08 | ₩258,049 | ₩261,479 | ₩250,468 | ₩250,574 | -2.90% | 15.2만 |
|---|
| 2026.06.05 | ₩250,668 | ₩260,118 | ₩250,668 | ₩256,447 | +2.31% | 10.6만 |
|---|
| 2026.06.04 | ₩248,879 | ₩253,831 | ₩247,158 | ₩250,962 | +0.84% | 7.8만 |
|---|
| 2026.06.03 | ₩249,854 | ₩251,696 | ₩244,875 | ₩248,853 | -0.40% | 11.6만 |
|---|
| 2026.06.02 | ₩240,404 | ₩245,075 | ₩235,919 | ₩244,728 | +1.80% | 11.9만 |
|---|
| 2026.06.01 | ₩244,848 | ₩248,145 | ₩239,336 | ₩239,456 | -2.20% | 14.5만 |
|---|
| 2026.05.29 | ₩245,596 | ₩247,144 | ₩241,738 | ₩246,156 | +0.23% | 7.6만 |
|---|
| 2026.05.28 | ₩257,475 | ₩257,475 | ₩244,181 | ₩246,717 | -4.18% | 8.6만 |
|---|
| 2026.05.27 | ₩255,219 | ₩258,877 | ₩252,403 | ₩256,274 | +0.41% | 10.3만 |
|---|
| 2026.05.26 | ₩258,903 | ₩261,172 | ₩242,940 | ₩253,604 | -2.05% | 17.9만 |
|---|
| 2026.05.22 | ₩260,145 | ₩263,548 | ₩257,756 | ₩261,613 | +0.56% | 13.3만 |
|---|
| 2026.05.21 | ₩263,375 | ₩263,375 | ₩255,607 | ₩261,613 | -0.67% | 14.9만 |
|---|
| 2026.05.20 | ₩273,706 | ₩273,706 | ₩260,906 | ₩266,298 | -2.71% | 8.5만 |
|---|
| 2026.05.19 | ₩261,746 | ₩267,072 | ₩257,449 | ₩261,613 | -0.05% | 10.2만 |
|---|
| 2026.05.18 | ₩258,476 | ₩266,325 | ₩258,476 | ₩262,013 | +1.37% | 9만 |
|---|
| 2026.05.15 | ₩261,079 | ₩262,948 | ₩254,846 | ₩258,476 | -1.00% | 7.6만 |
|---|
| 2026.05.14 | ₩262,080 | ₩266,445 | ₩260,812 | ₩264,229 | +0.82% | 6.3만 |
|---|
| 2026.05.13 | ₩254,779 | ₩259,958 | ₩252,537 | ₩259,891 | +2.01% | 10.5만 |
|---|
| 2026.05.12 | ₩254,552 | ₩256,154 | ₩247,384 | ₩252,897 | -0.65% | 12.3만 |
|---|
| 2026.05.11 | ₩254,552 | ₩257,876 | ₩247,598 | ₩253,271 | -0.50% | 8.9만 |
|---|
| 2026.05.08 | ₩232,916 | ₩253,538 | ₩232,916 | ₩252,029 | +8.21% | 15만 |
|---|
| 2026.05.07 | ₩227,723 | ₩231,768 | ₩226,642 | ₩228,805 | +0.47% | 6.4만 |
|---|
| 2026.05.06 | ₩224,760 | ₩229,579 | ₩224,760 | ₩226,122 | +0.61% | 11.2만 |
|---|
| 2026.05.05 | ₩229,699 | ₩231,354 | ₩222,318 | ₩222,972 | -2.93% | 6.5만 |
|---|
| 2026.05.04 | ₩232,075 | ₩232,075 | ₩225,414 | ₩227,723 | -1.87% | 7만 |
|---|
| 2026.05.01 | ₩231,327 | ₩238,935 | ₩229,619 | ₩233,396 | +0.89% | 9.8만 |
|---|
| 2026.04.30 | ₩232,355 | ₩232,355 | ₩224,693 | ₩231,301 | -0.45% | 10.2만 |
|---|
| 2026.04.29 | ₩231,087 | ₩234,210 | ₩229,979 | ₩233,676 | +1.12% | 11.5만 |
|---|
| 2026.04.28 | ₩235,425 | ₩236,880 | ₩232,435 | ₩233,102 | -0.99% | 6.6만 |
|---|
| 2026.04.27 | ₩229,298 | ₩236,306 | ₩229,298 | ₩235,425 | +2.67% | 9.8만 |
|---|
| 2026.04.24 | ₩226,616 | ₩232,222 | ₩226,429 | ₩230,727 | +1.81% | 10.9만 |
|---|
| 2026.04.23 | ₩233,409 | ₩238,722 | ₩225,721 | ₩227,683 | -2.45% | 18만 |
|---|
| 2026.04.22 | ₩216,044 | ₩245,703 | ₩216,044 | ₩231,754 | +7.27% | 33.6만 |
|---|
| 2026.04.21 | ₩223,319 | ₩223,599 | ₩209,931 | ₩214,376 | -4.00% | 14.6만 |
|---|
| 2026.04.20 | ₩223,078 | ₩225,561 | ₩221,637 | ₩222,344 | -0.33% | 8.3만 |
|---|
| 2026.04.17 | ₩217,499 | ₩224,840 | ₩217,499 | ₩224,226 | +3.09% | 7.7만 |
|---|
| 2026.04.16 | ₩211,600 | ₩215,777 | ₩209,317 | ₩215,310 | +1.75% | 10.5만 |
|---|
| 2026.04.15 | ₩217,392 | ₩218,634 | ₩208,810 | ₩212,494 | -2.25% | 9.9만 |
|---|
| 2026.04.14 | ₩226,162 | ₩226,162 | ₩217,299 | ₩218,233 | -3.51% | 9.3만 |
|---|
| 2026.04.13 | ₩228,030 | ₩228,631 | ₩223,599 | ₩226,375 | -0.73% | 8.4만 |
|---|
| 2026.04.10 | ₩234,958 | ₩234,958 | ₩224,387 | ₩228,044 | -2.94% | 11.4만 |
|---|
| 2026.04.09 | ₩228,284 | ₩236,880 | ₩226,722 | ₩235,999 | +3.38% | 16.4만 |
|---|
| 2026.04.08 | ₩226,629 | ₩230,099 | ₩224,467 | ₩230,073 | +1.52% | 14.8만 |
|---|
| 2026.04.07 | ₩219,742 | ₩224,240 | ₩219,661 | ₩222,131 | +1.09% | 14.3만 |
|---|
| 2026.04.06 | ₩217,940 | ₩223,906 | ₩215,657 | ₩219,074 | +0.52% | 11.1만 |
|---|
| 2026.04.02 | ₩209,250 | ₩217,860 | ₩206,768 | ₩217,232 | +3.81% | 9.6만 |
|---|
| 2026.04.01 | ₩212,427 | ₩213,708 | ₩208,623 | ₩210,852 | -0.74% | 12만 |
|---|
| 2026.03.31 | ₩217,499 | ₩217,913 | ₩212,227 | ₩213,161 | -1.99% | 13.2만 |
|---|
| 2026.03.30 | ₩216,658 | ₩217,913 | ₩212,227 | ₩216,752 | +0.04% | 11.9만 |
|---|
| 2026.03.27 | ₩213,081 | ₩219,448 | ₩213,081 | ₩214,936 | +0.87% | 13.4만 |
|---|
| 2026.03.26 | ₩214,563 | ₩217,432 | ₩212,627 | ₩215,270 | +0.33% | 17.7만 |
|---|
| 2026.03.25 | ₩219,475 | ₩219,581 | ₩214,776 | ₩215,457 | -1.83% | 9.8만 |
|---|
| 2026.03.24 | ₩212,320 | ₩219,461 | ₩212,320 | ₩216,218 | +1.84% | 13.4만 |
|---|
| 2026.03.23 | ₩214,282 | ₩220,315 | ₩214,282 | ₩215,897 | +0.75% | 12.5만 |
|---|
| 2026.03.20 | ₩212,547 | ₩212,547 | ₩205,713 | ₩211,973 | -0.27% | 47.5만 |
|---|
| 2026.03.19 | ₩211,159 | ₩214,429 | ₩208,610 | ₩210,532 | -0.30% | 12.4만 |
|---|
| 2026.03.18 | ₩215,163 | ₩219,608 | ₩209,984 | ₩210,518 | -2.16% | 11.8만 |
|---|
| 2026.03.17 | ₩221,343 | ₩223,466 | ₩214,389 | ₩217,125 | -1.91% | 12.8만 |
|---|
| 2026.03.16 | ₩219,101 | ₩224,547 | ₩216,872 | ₩220,182 | +0.49% | 8.9만 |
|---|
| 2026.03.13 | ₩209,611 | ₩215,484 | ₩209,611 | ₩215,484 | +2.80% | 5.2만 |
|---|
| 2026.03.12 | ₩203,604 | ₩211,426 | ₩203,604 | ₩208,062 | +2.19% | 9.6만 |
|---|
| 2026.03.11 | ₩209,023 | ₩211,293 | ₩207,008 | ₩208,676 | -0.17% | 9.9만 |
|---|
| 2026.03.10 | ₩212,360 | ₩218,073 | ₩209,130 | ₩210,385 | -0.93% | 8.8만 |
|---|
| 2026.03.09 | ₩219,408 | ₩220,342 | ₩203,084 | ₩214,256 | -2.35% | 23.6만 |
|---|
| 2026.03.06 | ₩219,288 | ₩224,106 | ₩217,379 | ₩224,093 | +2.19% | 8.2만 |
|---|
| 2026.03.05 | ₩230,299 | ₩232,969 | ₩218,527 | ₩224,360 | -2.58% | 6.5만 |
|---|
| 2026.03.04 | ₩227,737 | ₩232,929 | ₩225,895 | ₩230,687 | +1.30% | 6.3만 |
|---|
| 2026.03.03 | ₩224,667 | ₩228,431 | ₩220,903 | ₩227,590 | +1.30% | 6.6만 |
|---|
| 2026.03.02 | ₩217,499 | ₩231,167 | ₩217,499 | ₩228,444 | +5.03% | 8.7만 |
|---|
| 2026.02.27 | ₩207,889 | ₩219,888 | ₩207,889 | ₩218,233 | +4.98% | 11.2만 |
|---|
| 2026.02.26 | ₩215,484 | ₩215,484 | ₩211,786 | ₩213,789 | -0.79% | 8.4만 |
|---|
| 2026.02.25 | ₩210,211 | ₩214,856 | ₩207,342 | ₩214,002 | +1.80% | 8.2만 |
|---|
| 2026.02.24 | ₩210,331 | ₩213,068 | ₩207,689 | ₩210,158 | -0.08% | 7.8만 |
|---|
| 2026.02.23 | ₩210,732 | ₩212,894 | ₩206,915 | ₩209,731 | -0.48% | 8.7만 |
|---|
| 2026.02.20 | ₩210,572 | ₩213,642 | ₩205,460 | ₩210,652 | +0.04% | 8.9만 |
|---|
| 2026.02.19 | ₩214,776 | ₩216,925 | ₩208,449 | ₩211,453 | -1.55% | 11.5만 |
|---|
| 2026.02.18 | ₩219,902 | ₩220,823 | ₩213,508 | ₩216,365 | -1.61% | 7.3만 |
|---|
| 2026.02.17 | ₩227,043 | ₩228,711 | ₩217,940 | ₩220,182 | -3.02% | 7.2만 |
|---|
| 2026.02.13 | ₩226,282 | ₩228,444 | ₩225,054 | ₩226,495 | +0.09% | 4.4만 |
|---|
| 2026.02.12 | ₩224,774 | ₩229,098 | ₩223,652 | ₩224,680 | -0.04% | 9만 |
|---|
| 2026.02.11 | ₩217,459 | ₩225,414 | ₩217,165 | ₩224,693 | +3.33% | 6만 |
|---|
| 2026.02.10 | ₩219,007 | ₩219,007 | ₩214,696 | ₩217,072 | -0.88% | 5.4만 |
|---|
| 2026.02.09 | ₩216,658 | ₩219,635 | ₩211,266 | ₩216,965 | +0.14% | 5.2만 |
|---|
| 2026.02.06 | ₩216,818 | ₩217,713 | ₩211,479 | ₩215,657 | -0.54% | 6.4만 |
|---|
| 2026.02.05 | ₩202,256 | ₩215,964 | ₩202,256 | ₩213,428 | +5.52% | 7.8만 |
|---|
| 2026.02.04 | ₩199,547 | ₩205,353 | ₩199,480 | ₩202,149 | +1.30% | 5.5만 |
|---|
| 2026.02.03 | ₩198,906 | ₩201,936 | ₩195,876 | ₩198,732 | -0.09% | 5.7만 |
|---|
| 2026.02.02 | ₩191,565 | ₩199,266 | ₩191,565 | ₩199,266 | +4.02% | 6.6만 |
|---|
| 2026.01.30 | ₩185,412 | ₩194,047 | ₩185,412 | ₩191,018 | +3.02% | 11.5만 |
|---|
| 2026.01.29 | ₩184,798 | ₩187,520 | ₩184,357 | ₩187,107 | +1.25% | 6만 |
|---|
| 2026.01.28 | ₩188,321 | ₩188,388 | ₩185,118 | ₩185,652 | -1.42% | 5.3만 |
|---|
| 2026.01.27 | ₩193,700 | ₩193,700 | ₩186,426 | ₩186,773 | -3.58% | 4.2만 |
|---|
| 2026.01.26 | ₩194,087 | ₩195,863 | ₩188,855 | ₩194,515 | +0.22% | 7.5만 |
|---|
| 2026.01.23 | ₩193,247 | ₩193,247 | ₩188,695 | ₩191,178 | -1.07% | 5.3만 |
|---|
| 2026.01.22 | ₩191,244 | ₩195,476 | ₩189,629 | ₩193,473 | +1.17% | 5.9만 |
|---|
| 2026.01.21 | ₩184,491 | ₩192,566 | ₩184,344 | ₩191,925 | +4.03% | 6.6만 |
|---|
| 2026.01.20 | ₩180,486 | ₩184,317 | ₩180,486 | ₩183,903 | +1.89% | 2.7만 |
|---|
| 2026.01.16 | ₩187,320 | ₩187,320 | ₩181,594 | ₩183,062 | -2.27% | 5.5만 |
|---|
| 2026.01.15 | ₩179,365 | ₩186,546 | ₩179,365 | ₩185,545 | +3.45% | 7.8만 |
|---|
| 2026.01.14 | ₩180,233 | ₩180,646 | ₩176,842 | ₩180,606 | +0.21% | 7.8만 |
|---|
| 2026.01.13 | ₩179,806 | ₩181,074 | ₩177,470 | ₩181,074 | +0.71% | 7.3만 |
|---|
| 2026.01.12 | ₩173,519 | ₩179,365 | ₩171,290 | ₩178,738 | +3.01% | 10.5만 |
|---|
| 2026.01.09 | ₩171,503 | ₩174,840 | ₩171,316 | ₩173,198 | +0.99% | 6.2만 |
|---|
| 2026.01.08 | ₩174,680 | ₩177,430 | ₩170,849 | ₩171,770 | -1.67% | 6.5만 |
|---|
| 2026.01.07 | ₩179,632 | ₩180,793 | ₩175,614 | ₩176,095 | -1.97% | 7.3만 |
|---|
| 2026.01.06 | ₩173,599 | ₩180,740 | ₩172,825 | ₩179,485 | +3.39% | 8.8만 |
|---|
| 2026.01.05 | ₩173,412 | ₩180,526 | ₩173,412 | ₩174,760 | +0.78% | 9.7만 |
|---|
| 2026.01.02 | ₩182,288 | ₩182,288 | ₩172,771 | ₩174,066 | -4.51% | 7.5만 |
|---|
| 2025.12.31 | ₩185,919 | ₩185,919 | ₩181,661 | ₩182,982 | -1.58% | 9.6만 |
|---|
| 2025.12.30 | ₩184,851 | ₩186,239 | ₩182,956 | ₩184,744 | -0.06% | 6.1만 |
|---|
| 2025.12.29 | ₩185,879 | ₩185,879 | ₩183,676 | ₩185,225 | -0.35% | 7.4만 |
|---|
| 2025.12.26 | ₩185,024 | ₩186,599 | ₩183,823 | ₩185,105 | +0.04% | 3.1만 |
|---|
| 2025.12.24 | ₩186,493 | ₩187,307 | ₩184,277 | ₩184,958 | -0.82% | 8.5만 |
|---|
| 2025.12.23 | ₩188,855 | ₩190,737 | ₩185,425 | ₩185,839 | -1.60% | 6.2만 |
|---|
| 2025.12.22 | ₩189,216 | ₩192,539 | ₩188,722 | ₩189,763 | +0.29% | 5.9만 |
|---|
| 2025.12.19 | ₩187,080 | ₩190,363 | ₩185,945 | ₩189,055 | +1.06% | 39.2만 |
|---|
| 2025.12.18 | ₩189,870 | ₩192,913 | ₩188,308 | ₩189,095 | -0.41% | 11.3만 |
|---|
| 2025.12.17 | ₩184,304 | ₩188,802 | ₩184,304 | ₩187,480 | +1.72% | 7만 |
|---|
| 2025.12.16 | ₩186,546 | ₩189,683 | ₩182,435 | ₩185,438 | -0.59% | 12만 |
|---|
| 2025.12.15 | ₩186,853 | ₩191,618 | ₩184,103 | ₩186,693 | -0.09% | 10.7만 |
|---|
| 2025.12.12 | ₩184,197 | ₩186,252 | ₩182,609 | ₩184,958 | +0.41% | 4.6만 |
|---|
| 2025.12.11 | ₩180,860 | ₩184,370 | ₩180,206 | ₩183,863 | +1.66% | 6.4만 |
|---|
| 2025.12.10 | ₩179,699 | ₩183,356 | ₩179,699 | ₩180,206 | +0.28% | 6.5만 |
|---|
| 2025.12.09 | ₩176,469 | ₩182,061 | ₩176,268 | ₩178,644 | +1.23% | 6만 |
|---|
| 2025.12.08 | ₩180,433 | ₩181,180 | ₩175,935 | ₩176,469 | -2.20% | 7.6만 |
|---|
| 2025.12.05 | ₩184,157 | ₩185,612 | ₩177,456 | ₩179,832 | -2.35% | 4.7만 |
|---|
| 2025.12.04 | ₩185,105 | ₩185,105 | ₩181,607 | ₩182,315 | -1.51% | 6.6만 |
|---|
| 2025.12.03 | ₩184,184 | ₩185,131 | ₩180,913 | ₩183,770 | -0.22% | 8.2만 |
|---|
| 2025.12.02 | ₩185,291 | ₩187,267 | ₩181,314 | ₩183,102 | -1.18% | 10.3만 |
|---|
| 2025.12.01 | ₩179,605 | ₩184,931 | ₩179,605 | ₩183,249 | +2.03% | 7.5만 |
|---|
| 2025.11.28 | ₩182,862 | ₩183,289 | ₩180,313 | ₩181,914 | -0.52% | 4만 |
|---|
| 2025.11.26 | ₩182,889 | ₩187,414 | ₩182,755 | ₩183,102 | +0.12% | 14.7만 |
|---|
| 2025.11.25 | ₩179,872 | ₩186,386 | ₩178,190 | ₩184,130 | +2.37% | 12.8만 |
|---|
| 2025.11.24 | ₩174,747 | ₩178,110 | ₩171,930 | ₩176,348 | +0.92% | 5만 |
|---|
| 2025.11.21 | ₩169,234 | ₩175,654 | ₩169,234 | ₩174,106 | +2.88% | 11.3만 |
|---|
| 2025.11.20 | ₩170,436 | ₩171,717 | ₩167,886 | ₩169,995 | -0.26% | 3.3만 |
|---|
| 2025.11.19 | ₩166,872 | ₩169,274 | ₩166,778 | ₩168,380 | +0.90% | 6.2만 |
|---|
| 2025.11.18 | ₩167,285 | ₩169,167 | ₩166,271 | ₩166,752 | -0.32% | 3.3만 |
|---|
| 2025.11.17 | ₩170,716 | ₩171,063 | ₩167,045 | ₩168,006 | -1.59% | 3.1만 |
|---|
| 2025.11.14 | ₩168,020 | ₩172,504 | ₩168,020 | ₩171,009 | +1.78% | 5.5만 |
|---|
| 2025.11.13 | ₩170,436 | ₩170,809 | ₩165,857 | ₩169,007 | -0.84% | 5.8만 |
|---|
| 2025.11.12 | ₩176,762 | ₩177,563 | ₩172,344 | ₩172,571 | -2.37% | 7.2만 |
|---|
| 2025.11.11 | ₩176,308 | ₩176,976 | ₩173,359 | ₩176,455 | +0.08% | 4만 |
|---|
| 2025.11.10 | ₩169,301 | ₩175,454 | ₩166,658 | ₩174,547 | +3.10% | 6.3만 |
|---|
| 2025.11.07 | ₩166,618 | ₩175,161 | ₩166,618 | ₩169,741 | +1.87% | 6.2만 |
|---|
| 2025.11.06 | ₩166,445 | ₩169,648 | ₩163,468 | ₩166,845 | +0.24% | 8.3만 |
|---|
| 2025.11.05 | ₩165,270 | ₩167,619 | ₩161,760 | ₩166,752 | +0.90% | 10.3만 |
|---|
| 2025.11.04 | ₩160,478 | ₩164,135 | ₩160,478 | ₩163,014 | +1.58% | 4.4만 |
|---|
| 2025.11.03 | ₩159,797 | ₩161,559 | ₩157,689 | ₩161,559 | +1.10% | 5.5만 |
|---|
| 2025.10.31 | ₩160,932 | ₩161,746 | ₩158,676 | ₩159,424 | -0.94% | 4.9만 |
|---|
| 2025.10.30 | ₩161,332 | ₩163,668 | ₩160,385 | ₩162,560 | +0.76% | 9.1만 |
|---|
| 2025.10.29 | ₩162,494 | ₩164,749 | ₩159,904 | ₩161,306 | -0.73% | 8.7만 |
|---|
| 2025.10.28 | ₩160,799 | ₩163,922 | ₩160,278 | ₩162,841 | +1.27% | 4.9만 |
|---|
| 2025.10.27 | ₩163,802 | ₩163,802 | ₩160,158 | ₩160,678 | -1.91% | 5.3만 |
|---|
| 2025.10.24 | ₩164,696 | ₩165,350 | ₩163,041 | ₩163,815 | -0.53% | 5.7만 |
|---|
| 2025.10.23 | ₩165,030 | ₩165,030 | ₩161,626 | ₩162,934 | -1.27% | 2.8만 |
|---|
| 2025.10.22 | ₩161,840 | ₩165,323 | ₩161,506 | ₩164,856 | +1.86% | 7.2만 |
|---|
| 2025.10.21 | ₩163,722 | ₩165,804 | ₩161,733 | ₩161,946 | -1.08% | 6.4만 |
|---|
| 2025.10.20 | ₩163,989 | ₩165,510 | ₩162,440 | ₩164,749 | +0.46% | 5.9만 |
|---|
| 2025.10.17 | ₩162,707 | ₩163,588 | ₩160,879 | ₩162,774 | +0.04% | 6.8만 |
|---|
| 2025.10.16 | ₩164,469 | ₩164,469 | ₩161,679 | ₩162,681 | -1.09% | 4.7만 |
|---|
| 2025.10.15 | ₩164,109 | ₩164,723 | ₩161,720 | ₩163,495 | -0.37% | 4.4만 |
|---|
| 2025.10.14 | ₩158,836 | ₩163,188 | ₩156,461 | ₩162,173 | +2.10% | 6.7만 |
|---|
| 2025.10.13 | ₩157,862 | ₩160,718 | ₩156,954 | ₩159,517 | +1.05% | 12.8만 |
|---|
| 2025.10.10 | ₩158,863 | ₩161,039 | ₩155,393 | ₩156,741 | -1.34% | 13.6만 |
|---|