시장 데이터를 불러오는 중
전체 종목
테넷 헬스케어 과거 주가
Tenet Healthcare Corporation Common Stock · THC · NYSE
주요 사업 분야는 병원·요양시설 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tenet Healthcare Corporation Common Stock · THC · NYSE
주요 사업 분야는 병원·요양시설 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩348,450 | ₩356,698 | ₩348,450 | ₩353,747 | +1.52% | 52.5만 |
| 2026.10.08 | ₩345,017 | ₩352,286 | ₩345,017 | ₩349,443 | +1.28% | 44만 |
| 2026.10.07 | ₩343,917 | ₩350,797 | ₩343,917 | ₩348,450 | +1.32% | 47.6만 |
| 2026.10.06 | ₩349,644 | ₩353,318 | ₩344,735 | ₩346,626 | -0.86% | 42.7만 |
| 2026.10.05 | ₩347,337 | ₩354,646 | ₩347,002 | ₩347,967 | +0.18% | 69.3만 |
| 2026.10.02 | ₩342,482 | ₩350,006 | ₩341,946 | ₩346,828 | +1.27% | 57.5만 |
| 2026.10.01 | ₩342,925 | ₩349,550 | ₩338,111 | ₩340,592 | -0.68% | 43.9만 |
| 2026.09.30 | ₩345,433 | ₩349,295 | ₩342,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩342,724 |
| -0.78% |
| 57.7만 |
| 2026.09.29 | ₩345,205 | ₩348,531 | ₩340,913 | ₩345,460 | +0.07% | 44.8만 |
|---|
| 2026.09.28 | ₩345,996 | ₩356,242 | ₩344,454 | ₩345,902 | -0.03% | 54.2만 |
|---|
| 2026.09.25 | ₩333,779 | ₩349,979 | ₩333,739 | ₩348,289 | +4.35% | 73.5만 |
|---|
| 2026.09.24 | ₩346,734 | ₩348,021 | ₩334,436 | ₩334,651 | -3.48% | 57.6만 |
|---|
| 2026.09.23 | ₩352,098 | ₩354,002 | ₩342,523 | ₩343,904 | -2.33% | 63.2만 |
|---|
| 2026.09.22 | ₩352,782 | ₩355,652 | ₩350,422 | ₩351,441 | -0.38% | 78.2만 |
|---|
| 2026.09.21 | ₩351,266 | ₩353,479 | ₩346,023 | ₩349,979 | -0.37% | 67.1만 |
|---|
| 2026.09.18 | ₩353,359 | ₩356,497 | ₩346,734 | ₩351,347 | -0.57% | 318.4만 |
|---|
| 2026.09.17 | ₩354,847 | ₩356,617 | ₩348,893 | ₩351,226 | -1.02% | 70.6만 |
|---|
| 2026.09.16 | ₩350,019 | ₩359,112 | ₩349,711 | ₩356,430 | +1.83% | 62.9만 |
|---|
| 2026.09.15 | ₩352,567 | ₩353,734 | ₩344,266 | ₩349,818 | -0.78% | 51.9만 |
|---|
| 2026.09.14 | ₩358,736 | ₩362,424 | ₩351,374 | ₩354,726 | -1.12% | 62.6만 |
|---|
| 2026.09.11 | ₩357,114 | ₩358,951 | ₩349,081 | ₩353,627 | -0.98% | 58.8만 |
|---|
| 2026.09.10 | ₩359,393 | ₩362,907 | ₩352,514 | ₩353,318 | -1.69% | 62.9만 |
|---|
| 2026.09.09 | ₩346,814 | ₩362,478 | ₩343,931 | ₩360,855 | +4.05% | 72.3만 |
|---|
| 2026.09.08 | ₩350,113 | ₩357,730 | ₩346,237 | ₩347,418 | -0.77% | 79.9만 |
|---|
| 2026.09.04 | ₩350,073 | ₩356,725 | ₩350,033 | ₩355,451 | +1.54% | 55.8만 |
|---|
| 2026.09.03 | ₩351,079 | ₩355,290 | ₩343,649 | ₩353,359 | +0.65% | 87만 |
|---|
| 2026.09.02 | ₩358,280 | ₩359,165 | ₩339,975 | ₩346,707 | -3.23% | 104.7만 |
|---|
| 2026.09.01 | ₩358,267 | ₩366,890 | ₩352,420 | ₩356,510 | -0.49% | 81.6만 |
|---|
| 2026.08.31 | ₩356,336 | ₩361,459 | ₩351,950 | ₩356,604 | +0.08% | 83만 |
|---|
| 2026.08.28 | ₩365,857 | ₩365,857 | ₩354,163 | ₩357,797 | -2.20% | 51.9만 |
|---|
| 2026.08.27 | ₩362,558 | ₩366,286 | ₩354,338 | ₩359,071 | -0.96% | 118.1만 |
|---|
| 2026.08.26 | ₩365,267 | ₩373,032 | ₩364,852 | ₩367,708 | +0.67% | 51.3만 |
|---|
| 2026.08.25 | ₩372,362 | ₩372,362 | ₩363,242 | ₩364,610 | -2.08% | 99.5만 |
|---|
| 2026.08.24 | ₩375,164 | ₩379,590 | ₩371,396 | ₩373,609 | -0.41% | 75.2만 |
|---|
| 2026.08.21 | ₩368,365 | ₩376,693 | ₩367,547 | ₩376,532 | +2.22% | 81.9만 |
|---|
| 2026.08.20 | ₩359,407 | ₩370,135 | ₩356,912 | ₩365,576 | +1.72% | 61.7만 |
|---|
| 2026.08.19 | ₩363,309 | ₩372,496 | ₩360,091 | ₩360,104 | -0.88% | 70.4만 |
|---|
| 2026.08.18 | ₩358,066 | ₩364,664 | ₩358,066 | ₩362,371 | +1.20% | 63.6만 |
|---|
| 2026.08.17 | ₩356,242 | ₩359,581 | ₩354,431 | ₩354,793 | -0.41% | 64.6만 |
|---|
| 2026.08.14 | ₩357,583 | ₩359,742 | ₩357,046 | ₩359,273 | +0.47% | 53만 |
|---|
| 2026.08.13 | ₩359,554 | ₩362,853 | ₩354,914 | ₩358,133 | -0.40% | 77.8만 |
|---|
| 2026.08.12 | ₩346,278 | ₩361,164 | ₩343,703 | ₩357,784 | +3.32% | 64.2만 |
|---|
| 2026.08.11 | ₩347,525 | ₩353,439 | ₩345,084 | ₩347,941 | +0.12% | 58만 |
|---|
| 2026.08.10 | ₩350,422 | ₩354,391 | ₩347,538 | ₩348,584 | -0.52% | 88.9만 |
|---|
| 2026.08.07 | ₩343,971 | ₩352,889 | ₩342,912 | ₩351,535 | +2.20% | 62.6만 |
|---|
| 2026.08.06 | ₩354,244 | ₩355,813 | ₩343,636 | ₩344,172 | -2.84% | 72.6만 |
|---|
| 2026.08.05 | ₩343,475 | ₩353,506 | ₩336,153 | ₩351,012 | +2.19% | 110.1만 |
|---|
| 2026.08.04 | ₩332,840 | ₩341,825 | ₩327,811 | ₩339,733 | +2.07% | 108.9만 |
|---|
| 2026.08.03 | ₩345,232 | ₩349,791 | ₩333,457 | ₩335,254 | -2.89% | 116만 |
|---|
| 2026.07.31 | ₩336,810 | ₩343,233 | ₩334,798 | ₩341,678 | +1.45% | 109.9만 |
|---|
| 2026.07.30 | ₩343,032 | ₩343,314 | ₩331,968 | ₩338,929 | -1.20% | 122.6만 |
|---|
| 2026.07.29 | ₩345,875 | ₩350,261 | ₩341,946 | ₩345,486 | -0.11% | 128.4만 |
|---|
| 2026.07.28 | ₩330,627 | ₩352,272 | ₩330,037 | ₩352,205 | +6.53% | 183.1만 |
|---|
| 2026.07.27 | ₩319,818 | ₩333,685 | ₩314,119 | ₩326,363 | +2.05% | 221.9만 |
|---|
| 2026.07.24 | ₩315,165 | ₩331,003 | ₩307,601 | ₩312,738 | -0.77% | 463.9만 |
|---|
| 2026.07.23 | ₩260,811 | ₩268,335 | ₩257,164 | ₩266,900 | +2.33% | 177.5만 |
|---|
| 2026.07.22 | ₩262,380 | ₩266,283 | ₩256,493 | ₩261,978 | -0.15% | 89.3만 |
|---|
| 2026.07.21 | ₩259,752 | ₩265,237 | ₩256,936 | ₩263,507 | +1.45% | 90.6만 |
|---|
| 2026.07.20 | ₩262,970 | ₩265,706 | ₩259,604 | ₩260,677 | -0.87% | 80.2만 |
|---|
| 2026.07.17 | ₩265,062 | ₩267,570 | ₩261,133 | ₩261,388 | -1.39% | 124만 |
|---|
| 2026.07.16 | ₩257,485 | ₩269,542 | ₩257,485 | ₩267,141 | +3.75% | 119.4만 |
|---|
| 2026.07.15 | ₩244,356 | ₩259,993 | ₩244,343 | ₩257,941 | +5.56% | 155.1만 |
|---|
| 2026.07.14 | ₩248,098 | ₩253,663 | ₩241,272 | ₩246,341 | -0.71% | 300.1만 |
|---|
| 2026.07.13 | ₩273,699 | ₩276,180 | ₩260,275 | ₩261,254 | -4.55% | 114.5만 |
|---|
| 2026.07.10 | ₩278,688 | ₩280,123 | ₩269,904 | ₩273,914 | -1.71% | 87.9만 |
|---|
| 2026.07.09 | ₩275,000 | ₩280,847 | ₩273,954 | ₩277,293 | +0.83% | 80.7만 |
|---|
| 2026.07.08 | ₩276,274 | ₩277,306 | ₩271,352 | ₩276,609 | +0.12% | 77.4만 |
|---|
| 2026.07.07 | ₩279,425 | ₩282,175 | ₩277,293 | ₩280,042 | +0.22% | 79.3만 |
|---|
| 2026.07.06 | ₩277,159 | ₩278,312 | ₩273,484 | ₩276,515 | -0.23% | 116.4만 |
|---|
| 2026.07.02 | ₩257,499 | ₩279,640 | ₩256,989 | ₩273,203 | +6.10% | 210.7만 |
|---|
| 2026.07.01 | ₩251,692 | ₩257,485 | ₩250,887 | ₩256,413 | +1.88% | 106.6만 |
|---|
| 2026.06.30 | ₩251,008 | ₩251,853 | ₩246,086 | ₩250,887 | -0.05% | 124.1만 |
|---|
| 2026.06.29 | ₩252,215 | ₩252,979 | ₩248,138 | ₩251,008 | -0.48% | 111.9만 |
|---|
| 2026.06.26 | ₩247,280 | ₩253,462 | ₩243,270 | ₩253,462 | +2.50% | 156.9만 |
|---|
| 2026.06.25 | ₩247,065 | ₩250,136 | ₩245,148 | ₩246,676 | -0.16% | 68.3만 |
|---|
| 2026.06.24 | ₩241,500 | ₩248,433 | ₩239,059 | ₩245,362 | +1.60% | 110.7만 |
|---|
| 2026.06.23 | ₩240,038 | ₩244,075 | ₩238,228 | ₩242,573 | +1.06% | 83.2만 |
|---|
| 2026.06.22 | ₩233,239 | ₩240,038 | ₩230,329 | ₩239,716 | +2.78% | 131만 |
|---|
| 2026.06.18 | ₩240,816 | ₩242,881 | ₩229,926 | ₩231,428 | -3.90% | 260.4만 |
|---|
| 2026.06.17 | ₩244,410 | ₩247,910 | ₩238,684 | ₩239,381 | -2.06% | 120.6만 |
|---|
| 2026.06.16 | ₩242,157 | ₩247,816 | ₩241,554 | ₩246,167 | +1.66% | 142.7만 |
|---|
| 2026.06.15 | ₩239,247 | ₩241,379 | ₩234,540 | ₩240,199 | +0.40% | 149.3만 |
|---|
| 2026.06.12 | ₩232,930 | ₩240,078 | ₩231,831 | ₩234,231 | +0.56% | 132.6만 |
|---|
| 2026.06.11 | ₩221,531 | ₩235,680 | ₩221,531 | ₩232,233 | +4.83% | 167.8만 |
|---|
| 2026.06.10 | ₩220,029 | ₩226,507 | ₩216,918 | ₩220,968 | +0.43% | 90.7만 |
|---|
| 2026.06.09 | ₩220,472 | ₩224,763 | ₩216,972 | ₩223,100 | +1.19% | 124.6만 |
|---|
| 2026.06.08 | ₩216,690 | ₩218,729 | ₩211,326 | ₩218,608 | +0.89% | 158.3만 |
|---|
| 2026.06.05 | ₩219,184 | ₩222,738 | ₩216,529 | ₩217,334 | -0.84% | 102.9만 |
|---|
| 2026.06.04 | ₩223,449 | ₩226,762 | ₩211,500 | ₩216,408 | -3.15% | 181.3만 |
|---|
| 2026.06.03 | ₩214,571 | ₩223,114 | ₩213,378 | ₩221,062 | +3.02% | 245.8만 |
|---|
| 2026.06.02 | ₩228,384 | ₩229,122 | ₩217,991 | ₩219,399 | -3.93% | 143.7만 |
|---|
| 2026.06.01 | ₩231,951 | ₩234,808 | ₩222,618 | ₩228,103 | -1.66% | 175.3만 |
|---|
| 2026.05.29 | ₩229,497 | ₩240,803 | ₩229,497 | ₩235,116 | +2.45% | 142.1만 |
|---|
| 2026.05.28 | ₩240,306 | ₩241,875 | ₩231,187 | ₩232,273 | -3.34% | 112.2만 |
|---|
| 2026.05.27 | ₩237,839 | ₩245,000 | ₩236,820 | ₩242,814 | +2.09% | 150.8만 |
|---|
| 2026.05.26 | ₩230,543 | ₩240,065 | ₩230,114 | ₩236,538 | +2.60% | 121.8만 |
|---|
| 2026.05.22 | ₩238,818 | ₩244,088 | ₩233,011 | ₩233,051 | -2.41% | 100.5만 |
|---|
| 2026.05.21 | ₩245,322 | ₩246,878 | ₩238,375 | ₩238,710 | -2.70% | 148만 |
|---|
| 2026.05.20 | ₩255,863 | ₩257,016 | ₩246,448 | ₩251,330 | -1.77% | 180만 |
|---|
| 2026.05.19 | ₩256,131 | ₩259,457 | ₩244,075 | ₩256,681 | +0.21% | 218.3만 |
|---|
| 2026.05.18 | ₩264,043 | ₩266,980 | ₩257,928 | ₩258,089 | -2.26% | 110.2만 |
|---|
| 2026.05.15 | ₩266,725 | ₩269,099 | ₩261,240 | ₩263,735 | -1.12% | 165.8만 |
|---|
| 2026.05.14 | ₩264,271 | ₩269,408 | ₩262,689 | ₩266,269 | +0.76% | 151.5만 |
|---|
| 2026.05.13 | ₩261,817 | ₩267,141 | ₩260,329 | ₩262,662 | +0.32% | 112만 |
|---|
| 2026.05.12 | ₩257,056 | ₩265,438 | ₩253,797 | ₩262,689 | +2.19% | 129만 |
|---|
| 2026.05.11 | ₩255,206 | ₩257,539 | ₩251,236 | ₩257,056 | +0.73% | 96.2만 |
|---|
| 2026.05.08 | ₩262,997 | ₩266,109 | ₩253,301 | ₩255,313 | -2.92% | 124.1만 |
|---|
| 2026.05.07 | ₩261,120 | ₩265,331 | ₩256,225 | ₩260,342 | -0.30% | 148.6만 |
|---|
| 2026.05.06 | ₩252,550 | ₩263,587 | ₩251,384 | ₩260,852 | +3.29% | 204.8만 |
|---|
| 2026.05.05 | ₩247,655 | ₩253,033 | ₩243,887 | ₩250,659 | +1.21% | 177.7만 |
|---|
| 2026.05.04 | ₩242,640 | ₩250,230 | ₩237,919 | ₩248,567 | +2.44% | 153.8만 |
|---|
| 2026.05.01 | ₩240,199 | ₩252,148 | ₩239,421 | ₩245,778 | +2.32% | 332.8만 |
|---|
| 2026.04.30 | ₩246,234 | ₩246,395 | ₩225,447 | ₩237,530 | -3.53% | 331.2만 |
|---|
| 2026.04.29 | ₩235,934 | ₩243,431 | ₩235,934 | ₩241,527 | +2.37% | 210.8만 |
|---|
| 2026.04.28 | ₩251,021 | ₩252,175 | ₩237,638 | ₩238,040 | -5.17% | 116.3만 |
|---|
| 2026.04.27 | ₩243,230 | ₩249,855 | ₩242,452 | ₩248,809 | +2.29% | 153.7만 |
|---|
| 2026.04.24 | ₩240,065 | ₩243,592 | ₩228,907 | ₩242,479 | +1.01% | 265.4만 |
|---|
| 2026.04.23 | ₩256,037 | ₩258,424 | ₩249,788 | ₩252,564 | -1.36% | 94.9만 |
|---|
| 2026.04.22 | ₩249,117 | ₩256,641 | ₩247,468 | ₩256,439 | +2.94% | 125.3만 |
|---|
| 2026.04.21 | ₩257,620 | ₩258,491 | ₩248,487 | ₩248,728 | -3.45% | 209.4만 |
|---|
| 2026.04.20 | ₩262,850 | ₩264,204 | ₩255,608 | ₩256,493 | -2.42% | 134.5만 |
|---|
| 2026.04.17 | ₩259,551 | ₩268,791 | ₩259,068 | ₩263,708 | +1.60% | 99.2만 |
|---|
| 2026.04.16 | ₩262,139 | ₩266,967 | ₩256,788 | ₩257,485 | -1.78% | 72만 |
|---|
| 2026.04.15 | ₩265,961 | ₩269,367 | ₩256,962 | ₩259,578 | -2.40% | 125.9만 |
|---|
| 2026.04.14 | ₩258,464 | ₩268,294 | ₩256,332 | ₩263,654 | +2.01% | 98.4만 |
|---|
| 2026.04.13 | ₩261,053 | ₩263,587 | ₩251,866 | ₩258,813 | -0.86% | 135.7만 |
|---|
| 2026.04.10 | ₩270,454 | ₩273,310 | ₩259,363 | ₩261,831 | -3.19% | 146.1만 |
|---|
| 2026.04.09 | ₩266,564 | ₩275,737 | ₩266,430 | ₩270,722 | +1.56% | 76.3만 |
|---|
| 2026.04.08 | ₩274,249 | ₩276,904 | ₩267,315 | ₩267,329 | -2.52% | 170만 |
|---|
| 2026.04.07 | ₩253,811 | ₩263,909 | ₩253,811 | ₩260,972 | +2.82% | 112.5만 |
|---|
| 2026.04.06 | ₩250,700 | ₩255,232 | ₩248,782 | ₩255,179 | +1.79% | 123.5만 |
|---|
| 2026.04.02 | ₩248,822 | ₩254,253 | ₩245,617 | ₩252,349 | +1.42% | 61.9만 |
|---|
| 2026.04.01 | ₩254,334 | ₩258,491 | ₩253,355 | ₩255,165 | +0.33% | 81.8만 |
|---|
| 2026.03.31 | ₩253,637 | ₩258,035 | ₩244,075 | ₩253,073 | -0.22% | 149.3만 |
|---|
| 2026.03.30 | ₩259,497 | ₩259,497 | ₩251,638 | ₩252,121 | -2.84% | 95.5만 |
|---|
| 2026.03.27 | ₩261,951 | ₩264,191 | ₩255,943 | ₩257,298 | -1.78% | 60.4만 |
|---|
| 2026.03.26 | ₩265,425 | ₩271,030 | ₩261,603 | ₩262,126 | -1.24% | 59만 |
|---|
| 2026.03.25 | ₩268,308 | ₩271,848 | ₩263,748 | ₩268,268 | -0.02% | 48.2만 |
|---|
| 2026.03.24 | ₩271,151 | ₩272,827 | ₩260,744 | ₩267,718 | -1.27% | 106.4만 |
|---|
| 2026.03.23 | ₩274,530 | ₩277,910 | ₩271,245 | ₩272,787 | -0.64% | 107.7만 |
|---|
| 2026.03.20 | ₩272,908 | ₩274,825 | ₩266,725 | ₩268,683 | -1.55% | 196.1만 |
|---|
| 2026.03.19 | ₩272,157 | ₩276,985 | ₩265,250 | ₩275,067 | +1.07% | 108.3만 |
|---|
| 2026.03.18 | ₩283,824 | ₩287,364 | ₩268,201 | ₩272,519 | -3.98% | 123.5만 |
|---|
| 2026.03.17 | ₩295,719 | ₩297,852 | ₩276,810 | ₩283,824 | -4.02% | 117.1만 |
|---|
| 2026.03.16 | ₩307,387 | ₩307,387 | ₩293,855 | ₩294,097 | -4.32% | 87.4만 |
|---|
| 2026.03.13 | ₩303,846 | ₩306,166 | ₩289,631 | ₩305,268 | +0.47% | 126.4만 |
|---|
| 2026.03.12 | ₩312,590 | ₩320,918 | ₩300,722 | ₩301,379 | -3.59% | 109.2만 |
|---|
| 2026.03.11 | ₩317,834 | ₩321,387 | ₩312,469 | ₩314,588 | -1.02% | 101.2만 |
|---|
| 2026.03.10 | ₩322,259 | ₩326,604 | ₩317,847 | ₩318,397 | -1.20% | 100.1만 |
|---|
| 2026.03.09 | ₩315,125 | ₩323,882 | ₩309,009 | ₩322,648 | +2.39% | 109.5만 |
|---|
| 2026.03.06 | ₩320,100 | ₩321,763 | ₩312,469 | ₩317,767 | -0.73% | 81.2만 |
|---|
| 2026.03.05 | ₩323,560 | ₩331,526 | ₩317,485 | ₩323,734 | +0.05% | 94.9만 |
|---|
| 2026.03.04 | ₩325,209 | ₩329,876 | ₩318,960 | ₩328,294 | +0.95% | 113.6만 |
|---|
| 2026.03.03 | ₩311,464 | ₩326,846 | ₩306,408 | ₩325,719 | +4.58% | 124.7만 |
|---|
| 2026.03.02 | ₩317,834 | ₩320,180 | ₩308,325 | ₩315,312 | -0.79% | 73.5만 |
|---|
| 2026.02.27 | ₩319,000 | ₩322,031 | ₩315,674 | ₩321,039 | +0.64% | 61.1만 |
|---|
| 2026.02.26 | ₩318,263 | ₩322,648 | ₩312,684 | ₩321,414 | +0.99% | 120만 |
|---|
| 2026.02.25 | ₩319,845 | ₩322,970 | ₩315,956 | ₩317,887 | -0.61% | 73만 |
|---|
| 2026.02.24 | ₩315,151 | ₩318,732 | ₩310,136 | ₩318,611 | +1.10% | 80.3만 |
|---|
| 2026.02.23 | ₩306,703 | ₩314,199 | ₩304,289 | ₩313,502 | +2.22% | 77.1만 |
|---|
| 2026.02.20 | ₩305,308 | ₩308,647 | ₩303,162 | ₩308,312 | +0.98% | 101.5만 |
|---|
| 2026.02.19 | ₩309,371 | ₩310,994 | ₩304,436 | ₩305,871 | -1.13% | 98.5만 |
|---|
| 2026.02.18 | ₩314,615 | ₩314,615 | ₩307,132 | ₩310,793 | -1.21% | 78.2만 |
|---|
| 2026.02.17 | ₩312,523 | ₩315,178 | ₩304,879 | ₩314,146 | +0.52% | 124.4만 |
|---|
| 2026.02.13 | ₩310,002 | ₩315,822 | ₩305,067 | ₩309,921 | -0.03% | 120.5만 |
|---|
| 2026.02.12 | ₩303,551 | ₩316,184 | ₩300,131 | ₩311,477 | +2.61% | 246.4만 |
|---|
| 2026.02.11 | ₩252,591 | ₩307,105 | ₩250,110 | ₩303,551 | +20.18% | 339.3만 |
|---|
| 2026.02.10 | ₩260,449 | ₩260,449 | ₩253,181 | ₩258,880 | -0.60% | 142.5만 |
|---|
| 2026.02.09 | ₩268,107 | ₩270,775 | ₩257,888 | ₩258,773 | -3.48% | 132만 |
|---|
| 2026.02.06 | ₩266,135 | ₩274,088 | ₩264,834 | ₩270,051 | +1.47% | 130.5만 |
|---|
| 2026.02.05 | ₩257,284 | ₩264,137 | ₩255,487 | ₩262,809 | +2.15% | 111.5만 |
|---|
| 2026.02.04 | ₩258,371 | ₩261,603 | ₩255,139 | ₩255,688 | -1.04% | 85.7만 |
|---|
| 2026.02.03 | ₩259,738 | ₩262,541 | ₩257,298 | ₩258,625 | -0.43% | 142.7만 |
|---|
| 2026.02.02 | ₩254,441 | ₩261,737 | ₩251,732 | ₩252,161 | -0.90% | 115.5만 |
|---|
| 2026.01.30 | ₩253,395 | ₩256,694 | ₩250,659 | ₩253,838 | +0.17% | 63.1만 |
|---|
| 2026.01.29 | ₩253,797 | ₩255,501 | ₩250,431 | ₩254,119 | +0.13% | 74.8만 |
|---|
| 2026.01.28 | ₩250,941 | ₩258,277 | ₩249,680 | ₩254,240 | +1.31% | 103.1만 |
|---|
| 2026.01.27 | ₩263,091 | ₩269,931 | ₩253,395 | ₩253,663 | -3.58% | 109.3만 |
|---|
| 2026.01.26 | ₩253,596 | ₩257,499 | ₩252,738 | ₩254,696 | +0.43% | 101.5만 |
|---|
| 2026.01.23 | ₩252,282 | ₩254,803 | ₩248,098 | ₩253,167 | +0.35% | 65.8만 |
|---|
| 2026.01.22 | ₩255,501 | ₩258,585 | ₩251,196 | ₩254,066 | -0.56% | 83.8만 |
|---|
| 2026.01.21 | ₩260,798 | ₩265,076 | ₩254,347 | ₩255,916 | -1.87% | 107.4만 |
|---|
| 2026.01.20 | ₩260,476 | ₩264,459 | ₩257,646 | ₩259,175 | -0.50% | 69.4만 |
|---|
| 2026.01.16 | ₩268,429 | ₩269,756 | ₩261,509 | ₩263,842 | -1.71% | 69.7만 |
|---|
| 2026.01.15 | ₩263,212 | ₩271,848 | ₩260,704 | ₩269,984 | +2.57% | 78.8만 |
|---|
| 2026.01.14 | ₩265,961 | ₩266,940 | ₩260,221 | ₩261,763 | -1.58% | 82.1만 |
|---|
| 2026.01.13 | ₩267,691 | ₩268,429 | ₩261,361 | ₩267,128 | -0.21% | 43.5만 |
|---|
| 2026.01.12 | ₩266,873 | ₩268,308 | ₩260,838 | ₩267,691 | +0.31% | 111.4만 |
|---|
| 2026.01.09 | ₩274,477 | ₩276,032 | ₩268,549 | ₩269,823 | -1.70% | 44.2만 |
|---|
| 2026.01.08 | ₩271,446 | ₩274,302 | ₩269,367 | ₩272,707 | +0.46% | 50.5만 |
|---|
| 2026.01.07 | ₩277,669 | ₩278,768 | ₩269,273 | ₩270,896 | -2.44% | 113.2만 |
|---|
| 2026.01.06 | ₩276,126 | ₩282,966 | ₩276,126 | ₩279,264 | +1.14% | 69.4만 |
|---|
| 2026.01.05 | ₩266,712 | ₩279,331 | ₩266,712 | ₩277,615 | +4.09% | 135.8만 |
|---|
| 2026.01.02 | ₩266,699 | ₩268,965 | ₩261,871 | ₩267,476 | +0.29% | 98.5만 |
|---|
| 2025.12.31 | ₩269,086 | ₩269,716 | ₩265,827 | ₩266,497 | -0.96% | 66.1만 |
|---|
| 2025.12.30 | ₩269,837 | ₩271,419 | ₩267,476 | ₩269,957 | +0.04% | 66.9만 |
|---|
| 2025.12.29 | ₩269,153 | ₩270,615 | ₩266,122 | ₩269,743 | +0.22% | 61.5만 |
|---|
| 2025.12.26 | ₩266,417 | ₩270,078 | ₩264,204 | ₩269,019 | +0.98% | 56.7만 |
|---|
| 2025.12.24 | ₩268,013 | ₩268,013 | ₩263,762 | ₩265,223 | -1.04% | 29.6만 |
|---|
| 2025.12.23 | ₩266,699 | ₩267,664 | ₩264,419 | ₩266,551 | -0.06% | 66.6만 |
|---|
| 2025.12.22 | ₩263,212 | ₩268,657 | ₩262,447 | ₩268,040 | +1.83% | 82만 |
|---|
| 2025.12.19 | ₩260,650 | ₩264,405 | ₩259,658 | ₩263,292 | +1.01% | 155.5만 |
|---|
| 2025.12.18 | ₩263,641 | ₩266,846 | ₩259,162 | ₩260,664 | -1.13% | 63.5만 |
|---|
| 2025.12.17 | ₩262,434 | ₩264,405 | ₩259,417 | ₩261,535 | -0.34% | 92.8만 |
|---|
| 2025.12.16 | ₩263,641 | ₩266,256 | ₩260,516 | ₩264,030 | +0.15% | 68.1만 |
|---|
| 2025.12.15 | ₩267,047 | ₩267,047 | ₩262,447 | ₩264,620 | -0.91% | 83.6만 |
|---|
| 2025.12.12 | ₩264,995 | ₩269,233 | ₩263,681 | ₩267,409 | +0.91% | 77.1만 |
|---|
| 2025.12.11 | ₩265,223 | ₩268,375 | ₩263,695 | ₩265,143 | -0.03% | 82.9만 |
|---|
| 2025.12.10 | ₩271,781 | ₩272,760 | ₩260,892 | ₩264,821 | -2.56% | 142.4만 |
|---|
| 2025.12.09 | ₩276,690 | ₩280,793 | ₩269,340 | ₩270,896 | -2.09% | 100.2만 |
|---|
| 2025.12.08 | ₩282,309 | ₩284,360 | ₩275,617 | ₩276,676 | -2.00% | 71.3만 |
|---|
| 2025.12.05 | ₩285,862 | ₩286,788 | ₩281,289 | ₩281,625 | -1.48% | 57.2만 |
|---|
| 2025.12.04 | ₩281,960 | ₩288,960 | ₩280,364 | ₩284,495 | +0.90% | 83.5만 |
|---|
| 2025.12.03 | ₩289,242 | ₩291,964 | ₩280,981 | ₩283,422 | -2.01% | 96.8만 |
|---|
| 2025.12.02 | ₩297,718 | ₩298,817 | ₩287,633 | ₩288,115 | -3.23% | 80.7만 |
|---|
| 2025.12.01 | ₩289,296 | ₩293,520 | ₩285,460 | ₩288,504 | -0.27% | 96.9만 |
|---|
| 2025.11.28 | ₩291,683 | ₩293,144 | ₩289,403 | ₩290,798 | -0.30% | 19만 |
|---|
| 2025.11.26 | ₩294,767 | ₩296,376 | ₩291,066 | ₩291,575 | -1.08% | 85.7만 |
|---|
| 2025.11.25 | ₩288,156 | ₩295,451 | ₩288,089 | ₩292,970 | +1.67% | 157.1만 |
|---|
| 2025.11.24 | ₩271,366 | ₩289,577 | ₩269,327 | ₩287,820 | +6.06% | 339.8만 |
|---|
| 2025.11.21 | ₩253,167 | ₩261,133 | ₩251,477 | ₩257,432 | +1.68% | 111.2만 |
|---|
| 2025.11.20 | ₩261,468 | ₩262,850 | ₩249,721 | ₩250,351 | -4.25% | 84.7만 |
|---|
| 2025.11.19 | ₩258,317 | ₩261,147 | ₩255,018 | ₩260,503 | +0.85% | 129.4만 |
|---|
| 2025.11.18 | ₩256,761 | ₩259,819 | ₩256,091 | ₩258,827 | +0.80% | 89.4만 |
|---|
| 2025.11.17 | ₩258,827 | ₩261,401 | ₩256,278 | ₩258,022 | -0.31% | 111.6만 |
|---|
| 2025.11.14 | ₩263,091 | ₩263,802 | ₩257,325 | ₩258,706 | -1.67% | 93.7만 |
|---|
| 2025.11.13 | ₩266,900 | ₩268,442 | ₩261,898 | ₩263,735 | -1.19% | 51.6만 |
|---|
| 2025.11.12 | ₩265,693 | ₩271,486 | ₩264,660 | ₩268,201 | +0.94% | 60.2만 |
|---|
| 2025.11.11 | ₩262,233 | ₩271,245 | ₩258,813 | ₩265,961 | +1.42% | 110.9만 |
|---|
| 2025.11.10 | ₩257,485 | ₩265,720 | ₩254,240 | ₩261,079 | +1.40% | 113.9만 |
|---|
| 2025.11.07 | ₩272,975 | ₩276,582 | ₩270,749 | ₩275,268 | +0.84% | 50.8만 |
|---|
| 2025.11.06 | ₩280,217 | ₩282,081 | ₩273,203 | ₩273,833 | -2.28% | 69.4만 |
|---|
| 2025.11.05 | ₩276,918 | ₩280,512 | ₩273,498 | ₩279,774 | +1.03% | 98.2만 |
|---|
| 2025.11.04 | ₩268,187 | ₩281,142 | ₩267,034 | ₩278,580 | +3.88% | 117.4만 |
|---|
| 2025.11.03 | ₩275,965 | ₩275,965 | ₩265,974 | ₩270,078 | -2.13% | 123.4만 |
|---|
| 2025.10.31 | ₩278,648 | ₩282,255 | ₩275,791 | ₩276,918 | -0.62% | 112.7만 |
|---|
| 2025.10.30 | ₩278,996 | ₩287,525 | ₩278,218 | ₩279,774 | +0.28% | 123.7만 |
|---|
| 2025.10.29 | ₩275,375 | ₩284,602 | ₩272,961 | ₩280,471 | +1.85% | 142.3만 |
|---|
| 2025.10.28 | ₩281,531 | ₩286,962 | ₩266,135 | ₩274,410 | -2.53% | 176.6만 |
|---|
| 2025.10.27 | ₩282,148 | ₩291,227 | ₩282,148 | ₩289,899 | +2.75% | 181.3만 |
|---|
| 2025.10.24 | ₩280,968 | ₩291,589 | ₩272,438 | ₩282,134 | +0.42% | 177.2만 |
|---|
| 2025.10.23 | ₩273,940 | ₩279,278 | ₩273,766 | ₩277,481 | +1.29% | 121.8만 |
|---|
| 2025.10.22 | ₩272,800 | ₩276,395 | ₩272,049 | ₩275,080 | +0.84% | 99.1만 |
|---|
| 2025.10.21 | ₩271,754 | ₩272,626 | ₩269,394 | ₩271,366 | -0.14% | 77.1만 |
|---|
| 2025.10.20 | ₩269,971 | ₩272,009 | ₩268,737 | ₩271,044 | +0.40% | 69.6만 |
|---|
| 2025.10.17 | ₩267,047 | ₩268,375 | ₩263,118 | ₩268,214 | +0.44% | 76.1만 |
|---|
| 2025.10.16 | ₩267,222 | ₩269,086 | ₩264,459 | ₩267,047 | -0.07% | 73.4만 |
|---|
| 2025.10.15 | ₩264,177 | ₩268,563 | ₩262,769 | ₩267,181 | +1.14% | 112.3만 |
|---|
| 2025.10.14 | ₩256,158 | ₩263,654 | ₩255,447 | ₩263,292 | +2.79% | 118.4만 |
|---|
| 2025.10.13 | ₩256,721 | ₩257,056 | ₩251,679 | ₩254,803 | -0.75% | 68.7만 |
|---|
| 2025.10.10 | ₩261,763 | ₩262,126 | ₩253,637 | ₩254,240 | -2.87% | 87만 |
|---|