시장 데이터를 불러오는 중
전체 종목
P3 헬스 파트너스 과거 주가
P3 Health Partners Inc. - Class A Common Stock · PIII · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
P3 Health Partners Inc. - Class A Common Stock · PIII · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,230 | ₩7,306 | ₩6,587 | ₩6,611 | -8.55% | 1만 |
| 2026.10.08 | ₩7,533 | ₩7,533 | ₩7,092 | ₩7,092 | -5.85% | 9천 |
| 2026.10.07 | ₩7,466 | ₩7,867 | ₩7,413 | ₩7,520 | +0.72% | 6.6천 |
| 2026.10.06 | ₩8,067 | ₩8,067 | ₩7,119 | ₩7,506 | -6.95% | 1만 |
| 2026.10.05 | ₩8,381 | ₩8,381 | ₩8,241 | ₩8,241 | -1.67% | 2.3천 |
| 2026.10.02 | ₩8,548 | ₩8,601 | ₩8,203 | ₩8,495 | -0.62% | 8.1천 |
| 2026.10.01 | ₩9,002 | ₩9,002 | ₩8,321 | ₩8,374 | -6.97% | 1.2만 |
| 2026.09.30 | ₩8,796 | ₩9,349 | ₩8,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,035 |
| +2.72% |
| 1.4만 |
| 2026.09.29 | ₩9,042 | ₩9,082 | ₩8,735 | ₩8,735 | -3.40% | 4.8천 |
|---|
| 2026.09.28 | ₩9,069 | ₩9,323 | ₩9,069 | ₩9,269 | +2.21% | 8.9천 |
|---|
| 2026.09.25 | ₩9,416 | ₩9,657 | ₩9,356 | ₩9,416 | 0.00% | 6.5천 |
|---|
| 2026.09.24 | ₩9,630 | ₩9,697 | ₩9,416 | ₩9,416 | -2.22% | 1.3만 |
|---|
| 2026.09.23 | ₩10,244 | ₩10,244 | ₩9,443 | ₩9,470 | -7.56% | 1.1만 |
|---|
| 2026.09.22 | ₩10,151 | ₩10,505 | ₩10,044 | ₩10,044 | -1.05% | 4.9천 |
|---|
| 2026.09.21 | ₩10,204 | ₩10,805 | ₩10,151 | ₩10,151 | -0.52% | 5.6천 |
|---|
| 2026.09.18 | ₩10,578 | ₩10,872 | ₩10,244 | ₩10,244 | -3.16% | 1.3만 |
|---|
| 2026.09.17 | ₩10,111 | ₩10,832 | ₩10,111 | ₩10,525 | +4.10% | 8.9천 |
|---|
| 2026.09.16 | ₩10,498 | ₩10,925 | ₩10,124 | ₩10,164 | -3.18% | 2.1만 |
|---|
| 2026.09.15 | ₩11,099 | ₩11,326 | ₩10,632 | ₩10,645 | -4.09% | 1.6만 |
|---|
| 2026.09.14 | ₩11,032 | ₩11,413 | ₩10,965 | ₩10,965 | -0.61% | 3.1만 |
|---|
| 2026.09.11 | ₩11,253 | ₩11,486 | ₩11,019 | ₩11,259 | +0.06% | 4만 |
|---|
| 2026.09.10 | ₩11,219 | ₩11,420 | ₩11,019 | ₩11,166 | -0.48% | 1만 |
|---|
| 2026.09.09 | ₩12,021 | ₩12,021 | ₩11,246 | ₩11,246 | -6.44% | 8.8천 |
|---|
| 2026.09.08 | ₩12,448 | ₩12,448 | ₩11,887 | ₩11,994 | -3.65% | 2.1만 |
|---|
| 2026.09.04 | ₩12,288 | ₩12,488 | ₩12,167 | ₩12,488 | +1.63% | 1.3만 |
|---|
| 2026.09.03 | ₩12,318 | ₩12,675 | ₩11,981 | ₩12,194 | -1.01% | 2만 |
|---|
| 2026.09.02 | ₩11,874 | ₩12,670 | ₩11,874 | ₩12,568 | +5.85% | 1.8만 |
|---|
| 2026.09.01 | ₩12,194 | ₩12,341 | ₩11,740 | ₩11,874 | -2.63% | 5.6만 |
|---|
| 2026.08.31 | ₩12,208 | ₩12,208 | ₩11,807 | ₩12,101 | -0.88% | 6.7천 |
|---|
| 2026.08.28 | ₩12,956 | ₩13,016 | ₩11,687 | ₩12,314 | -4.95% | 4.9만 |
|---|
| 2026.08.27 | ₩13,076 | ₩13,356 | ₩12,541 | ₩12,541 | -4.09% | 3.8만 |
|---|
| 2026.08.26 | ₩13,463 | ₩13,877 | ₩13,249 | ₩13,249 | -1.59% | 1.1만 |
|---|
| 2026.08.25 | ₩13,396 | ₩13,770 | ₩12,541 | ₩13,770 | +2.79% | 4.3만 |
|---|
| 2026.08.24 | ₩13,770 | ₩13,837 | ₩13,356 | ₩13,396 | -2.72% | 1.4만 |
|---|
| 2026.08.21 | ₩13,670 | ₩13,873 | ₩13,463 | ₩13,770 | +0.73% | 7천 |
|---|
| 2026.08.20 | ₩13,913 | ₩14,104 | ₩13,289 | ₩13,810 | -0.74% | 1.5만 |
|---|
| 2026.08.19 | ₩14,371 | ₩14,371 | ₩13,557 | ₩13,717 | -4.55% | 1만 |
|---|
| 2026.08.18 | ₩13,824 | ₩14,572 | ₩13,703 | ₩14,385 | +4.06% | 1.3만 |
|---|
| 2026.08.17 | ₩14,291 | ₩14,304 | ₩12,956 | ₩14,118 | -1.21% | 4.6만 |
|---|
| 2026.08.14 | ₩14,438 | ₩14,825 | ₩14,198 | ₩14,271 | -1.16% | 3만 |
|---|
| 2026.08.13 | ₩15,293 | ₩15,460 | ₩14,037 | ₩14,632 | -4.32% | 8.2만 |
|---|
| 2026.08.12 | ₩17,176 | ₩17,176 | ₩14,879 | ₩15,613 | -9.10% | 5.3만 |
|---|
| 2026.08.11 | ₩16,962 | ₩17,537 | ₩15,133 | ₩16,522 | -2.60% | 29.9만 |
|---|
| 2026.08.10 | ₩15,667 | ₩18,457 | ₩15,667 | ₩17,136 | +9.38% | 54.5만 |
|---|
| 2026.08.07 | ₩14,211 | ₩16,241 | ₩14,211 | ₩15,466 | +8.83% | 4.3만 |
|---|
| 2026.08.06 | ₩14,064 | ₩14,709 | ₩13,850 | ₩14,545 | +3.42% | 2.4만 |
|---|
| 2026.08.05 | ₩13,570 | ₩13,890 | ₩13,249 | ₩13,583 | +0.10% | 1.8만 |
|---|
| 2026.08.04 | ₩13,383 | ₩14,291 | ₩13,370 | ₩13,864 | +3.59% | 1.3만 |
|---|
| 2026.08.03 | ₩13,289 | ₩14,331 | ₩13,289 | ₩13,383 | +0.70% | 1.9만 |
|---|
| 2026.07.31 | ₩13,089 | ₩14,398 | ₩13,089 | ₩13,129 | +0.31% | 1.4만 |
|---|
| 2026.07.30 | ₩14,665 | ₩14,665 | ₩13,323 | ₩13,650 | -6.92% | 2.2만 |
|---|
| 2026.07.29 | ₩14,325 | ₩15,386 | ₩14,024 | ₩14,024 | -2.10% | 3.2만 |
|---|
| 2026.07.28 | ₩14,004 | ₩14,885 | ₩13,717 | ₩14,051 | +0.33% | 2.4만 |
|---|
| 2026.07.27 | ₩12,849 | ₩14,577 | ₩12,849 | ₩13,997 | +8.94% | 3.5만 |
|---|
| 2026.07.24 | ₩12,181 | ₩13,263 | ₩12,181 | ₩12,849 | +5.48% | 1.8만 |
|---|
| 2026.07.23 | ₩13,276 | ₩13,329 | ₩12,021 | ₩12,435 | -6.34% | 3.3만 |
|---|
| 2026.07.22 | ₩13,717 | ₩13,797 | ₩13,169 | ₩13,169 | -3.99% | 1.3만 |
|---|
| 2026.07.21 | ₩13,650 | ₩14,091 | ₩13,450 | ₩13,450 | -1.47% | 5.3천 |
|---|
| 2026.07.20 | ₩14,638 | ₩14,728 | ₩13,597 | ₩14,171 | -3.19% | 1.6만 |
|---|
| 2026.07.17 | ₩14,812 | ₩14,812 | ₩14,304 | ₩14,451 | -2.43% | 1.1만 |
|---|
| 2026.07.16 | ₩14,158 | ₩15,453 | ₩14,024 | ₩14,839 | +4.81% | 3.2만 |
|---|
| 2026.07.15 | ₩13,703 | ₩14,144 | ₩13,543 | ₩13,637 | -0.49% | 4.9천 |
|---|
| 2026.07.14 | ₩13,890 | ₩13,931 | ₩13,423 | ₩13,931 | +0.29% | 1만 |
|---|
| 2026.07.13 | ₩13,650 | ₩14,803 | ₩13,530 | ₩13,984 | +2.45% | 2.1만 |
|---|
| 2026.07.10 | ₩13,483 | ₩14,064 | ₩12,822 | ₩13,089 | -2.92% | 1.7만 |
|---|
| 2026.07.09 | ₩13,570 | ₩13,904 | ₩13,116 | ₩13,169 | -2.95% | 1.9만 |
|---|
| 2026.07.08 | ₩14,184 | ₩14,278 | ₩13,476 | ₩13,476 | -4.99% | 1.3만 |
|---|
| 2026.07.07 | ₩13,570 | ₩14,692 | ₩13,384 | ₩14,064 | +3.64% | 3.1만 |
|---|
| 2026.07.06 | ₩15,239 | ₩16,962 | ₩12,956 | ₩13,744 | -9.82% | 10.2만 |
|---|
| 2026.07.02 | ₩14,705 | ₩15,907 | ₩14,558 | ₩15,186 | +3.27% | 6.7만 |
|---|
| 2026.07.01 | ₩14,585 | ₩15,747 | ₩14,585 | ₩14,785 | +1.37% | 2.4만 |
|---|
| 2026.06.30 | ₩16,027 | ₩16,148 | ₩14,144 | ₩14,425 | -10.00% | 3.8만 |
|---|
| 2026.06.29 | ₩15,146 | ₩15,961 | ₩14,370 | ₩15,947 | +5.29% | 3.3만 |
|---|
| 2026.06.26 | ₩14,104 | ₩16,074 | ₩14,104 | ₩15,106 | +7.10% | 3만 |
|---|
| 2026.06.25 | ₩14,892 | ₩15,680 | ₩14,158 | ₩14,264 | -4.22% | 2.6만 |
|---|
| 2026.06.24 | ₩15,840 | ₩15,840 | ₩14,748 | ₩14,879 | -6.07% | 1만 |
|---|
| 2026.06.23 | ₩15,026 | ₩16,073 | ₩14,906 | ₩16,014 | +6.58% | 1.8만 |
|---|
| 2026.06.22 | ₩14,318 | ₩15,694 | ₩13,957 | ₩15,106 | +5.50% | 2.8만 |
|---|
| 2026.06.18 | ₩14,972 | ₩15,747 | ₩13,944 | ₩14,358 | -4.10% | 4.7만 |
|---|
| 2026.06.17 | ₩15,159 | ₩16,092 | ₩14,732 | ₩14,999 | -1.06% | 4.9만 |
|---|
| 2026.06.16 | ₩15,520 | ₩15,934 | ₩14,692 | ₩15,159 | -2.32% | 4.2만 |
|---|
| 2026.06.15 | ₩16,388 | ₩17,247 | ₩15,373 | ₩15,613 | -4.73% | 3.8만 |
|---|
| 2026.06.12 | ₩17,523 | ₩17,924 | ₩15,881 | ₩16,335 | -6.78% | 5.3만 |
|---|
| 2026.06.11 | ₩17,416 | ₩18,512 | ₩17,416 | ₩18,104 | +3.95% | 6.6만 |
|---|
| 2026.06.10 | ₩16,749 | ₩18,979 | ₩16,001 | ₩18,084 | +7.97% | 7.8만 |
|---|
| 2026.06.09 | ₩15,720 | ₩16,749 | ₩14,992 | ₩16,749 | +6.54% | 4.9만 |
|---|
| 2026.06.08 | ₩15,493 | ₩16,909 | ₩15,493 | ₩16,361 | +5.60% | 7.3만 |
|---|
| 2026.06.05 | ₩14,438 | ₩15,694 | ₩13,957 | ₩15,466 | +7.12% | 7만 |
|---|
| 2026.06.04 | ₩13,183 | ₩15,360 | ₩13,183 | ₩14,719 | +11.65% | 12.7만 |
|---|
| 2026.06.03 | ₩16,869 | ₩17,056 | ₩13,089 | ₩13,423 | -20.43% | 28.1만 |
|---|
| 2026.06.02 | ₩16,482 | ₩17,310 | ₩15,360 | ₩17,083 | +3.65% | 8.8만 |
|---|
| 2026.06.01 | ₩17,310 | ₩18,227 | ₩15,426 | ₩17,243 | -0.39% | 22.3만 |
|---|
| 2026.05.29 | ₩21,837 | ₩22,091 | ₩16,041 | ₩16,268 | -25.50% | 20.4만 |
|---|
| 2026.05.28 | ₩21,276 | ₩22,559 | ₩20,502 | ₩21,998 | +3.39% | 14.2만 |
|---|
| 2026.05.27 | ₩17,149 | ₩21,290 | ₩16,508 | ₩21,276 | +24.07% | 30만 |
|---|
| 2026.05.26 | ₩17,844 | ₩19,237 | ₩16,308 | ₩17,350 | -2.77% | 28만 |
|---|
| 2026.05.22 | ₩18,084 | ₩19,246 | ₩17,149 | ₩17,630 | -2.51% | 40.5만 |
|---|
| 2026.05.21 | ₩13,503 | ₩19,887 | ₩12,956 | ₩18,512 | +37.09% | 260.9만 |
|---|
| 2026.05.20 | ₩13,436 | ₩15,667 | ₩12,889 | ₩12,942 | -3.68% | 96.7만 |
|---|
| 2026.05.19 | ₩13,436 | ₩17,497 | ₩12,488 | ₩14,011 | +4.27% | 342.9만 |
|---|
| 2026.05.18 | ₩11,633 | ₩12,248 | ₩10,151 | ₩12,248 | +5.28% | 148만 |
|---|
| 2026.05.15 | ₩6,965 | ₩19,166 | ₩6,748 | ₩15,079 | +116.49% | 6565.5만 |
|---|
| 2026.05.14 | ₩4,982 | ₩5,930 | ₩4,768 | ₩5,383 | +8.04% | 238.8만 |
|---|
| 2026.05.13 | ₩5,075 | ₩5,075 | ₩4,541 | ₩4,768 | -6.05% | 3.3만 |
|---|
| 2026.05.12 | ₩5,102 | ₩5,289 | ₩5,035 | ₩5,035 | -1.31% | 1.7만 |
|---|
| 2026.05.11 | ₩4,955 | ₩5,543 | ₩4,341 | ₩5,049 | +1.89% | 4.1만 |
|---|
| 2026.05.08 | ₩4,701 | ₩4,775 | ₩4,615 | ₩4,739 | +0.80% | 1.2만 |
|---|
| 2026.05.07 | ₩3,780 | ₩5,142 | ₩3,780 | ₩4,782 | +26.50% | 7.6만 |
|---|
| 2026.05.06 | ₩3,860 | ₩3,860 | ₩3,820 | ₩3,820 | -1.04% | 2.6천 |
|---|
| 2026.05.05 | ₩3,753 | ₩3,913 | ₩3,753 | ₩3,860 | +2.85% | 7.4천 |
|---|
| 2026.05.04 | ₩3,713 | ₩3,913 | ₩3,713 | ₩3,807 | +2.52% | 9.5천 |
|---|
| 2026.05.01 | ₩3,740 | ₩3,913 | ₩3,686 | ₩3,913 | +4.64% | 9.2천 |
|---|
| 2026.04.30 | ₩3,693 | ₩3,873 | ₩3,646 | ₩3,700 | +0.18% | 6.8천 |
|---|
| 2026.04.29 | ₩3,887 | ₩3,940 | ₩3,700 | ₩3,740 | -3.78% | 1.1만 |
|---|
| 2026.04.28 | ₩3,684 | ₩3,953 | ₩3,646 | ₩3,867 | +4.97% | 8.8천 |
|---|
| 2026.04.27 | ₩3,386 | ₩3,673 | ₩3,386 | ₩3,606 | +6.51% | 9.4천 |
|---|
| 2026.04.24 | ₩3,646 | ₩3,713 | ₩3,446 | ₩3,526 | -3.30% | 2.2천 |
|---|
| 2026.04.23 | ₩3,513 | ₩3,626 | ₩3,513 | ₩3,626 | +3.23% | 2.9천 |
|---|
| 2026.04.22 | ₩3,713 | ₩3,713 | ₩3,553 | ₩3,700 | -0.36% | 1만 |
|---|
| 2026.04.21 | ₩3,780 | ₩3,807 | ₩3,660 | ₩3,713 | -1.77% | 8.9천 |
|---|
| 2026.04.20 | ₩3,489 | ₩3,780 | ₩3,489 | ₩3,780 | +8.35% | 1.4만 |
|---|
| 2026.04.17 | ₩3,338 | ₩3,546 | ₩3,181 | ₩3,473 | +4.04% | 2.1만 |
|---|
| 2026.04.16 | ₩3,286 | ₩3,339 | ₩3,232 | ₩3,339 | +1.63% | 8.5천 |
|---|
| 2026.04.15 | ₩3,152 | ₩3,259 | ₩3,105 | ₩3,259 | +3.39% | 2.9만 |
|---|
| 2026.04.14 | ₩3,179 | ₩3,299 | ₩3,045 | ₩3,219 | +1.26% | 4.5만 |
|---|
| 2026.04.13 | ₩3,352 | ₩3,366 | ₩3,099 | ₩3,152 | -5.98% | 2.6만 |
|---|
| 2026.04.10 | ₩3,486 | ₩3,553 | ₩3,366 | ₩3,392 | -2.68% | 5.7만 |
|---|
| 2026.04.09 | ₩3,700 | ₩3,700 | ₩3,499 | ₩3,526 | -4.69% | 6.1천 |
|---|
| 2026.04.08 | ₩3,526 | ₩3,833 | ₩3,433 | ₩3,673 | +4.17% | 6.5만 |
|---|
| 2026.04.07 | ₩3,272 | ₩3,499 | ₩3,205 | ₩3,392 | +3.67% | 2만 |
|---|
| 2026.04.06 | ₩3,433 | ₩3,526 | ₩3,286 | ₩3,366 | -1.95% | 2.7만 |
|---|
| 2026.04.02 | ₩3,566 | ₩3,660 | ₩3,426 | ₩3,433 | -3.75% | 1.4만 |
|---|
| 2026.04.01 | ₩4,167 | ₩4,167 | ₩3,633 | ₩3,660 | -12.18% | 1.5만 |
|---|
| 2026.03.31 | ₩3,780 | ₩4,114 | ₩3,713 | ₩4,114 | +8.83% | 2.1만 |
|---|
| 2026.03.30 | ₩4,140 | ₩4,180 | ₩3,713 | ₩3,953 | -4.52% | 3.7만 |
|---|
| 2026.03.27 | ₩3,646 | ₩3,927 | ₩3,312 | ₩3,927 | +7.69% | 2.1만 |
|---|
| 2026.03.26 | ₩4,247 | ₩4,247 | ₩3,686 | ₩3,726 | -12.26% | 3.8만 |
|---|
| 2026.03.25 | ₩4,180 | ₩4,180 | ₩3,995 | ₩4,154 | -0.64% | 1.3만 |
|---|
| 2026.03.24 | ₩3,753 | ₩4,020 | ₩3,753 | ₩3,967 | +5.69% | 1.9만 |
|---|
| 2026.03.23 | ₩4,007 | ₩4,074 | ₩3,820 | ₩4,047 | +1.00% | 5.3만 |
|---|
| 2026.03.20 | ₩3,593 | ₩3,913 | ₩3,467 | ₩3,873 | +7.81% | 4.8만 |
|---|
| 2026.03.19 | ₩3,499 | ₩3,606 | ₩3,286 | ₩3,606 | +3.05% | 6.2만 |
|---|
| 2026.03.18 | ₩3,539 | ₩3,693 | ₩3,132 | ₩3,593 | +1.51% | 10.5만 |
|---|
| 2026.03.17 | ₩4,034 | ₩4,100 | ₩3,326 | ₩3,486 | -13.58% | 7.4만 |
|---|
| 2026.03.16 | ₩4,247 | ₩4,381 | ₩3,927 | ₩4,060 | -4.40% | 5.1만 |
|---|
| 2026.03.13 | ₩3,726 | ₩4,241 | ₩3,726 | ₩4,221 | +13.26% | 8.3만 |
|---|
| 2026.03.12 | ₩4,074 | ₩4,408 | ₩3,433 | ₩3,953 | -2.95% | 31만 |
|---|
| 2026.03.11 | ₩5,062 | ₩5,529 | ₩3,139 | ₩4,140 | -18.21% | 53.8만 |
|---|
| 2026.03.10 | ₩3,927 | ₩5,529 | ₩3,900 | ₩4,862 | +23.81% | 89.1만 |
|---|
| 2026.03.09 | ₩2,985 | ₩3,953 | ₩2,874 | ₩3,853 | +29.08% | 19.9만 |
|---|
| 2026.03.06 | ₩3,019 | ₩3,214 | ₩2,978 | ₩2,978 | -1.33% | 7천 |
|---|
| 2026.03.05 | ₩3,192 | ₩3,288 | ₩3,072 | ₩3,139 | -1.67% | 1.5만 |
|---|
| 2026.03.04 | ₩3,486 | ₩3,579 | ₩3,099 | ₩3,205 | -8.05% | 2.4만 |
|---|
| 2026.03.03 | ₩2,898 | ₩3,660 | ₩2,885 | ₩3,526 | +21.66% | 2.3만 |
|---|
| 2026.03.02 | ₩2,845 | ₩2,978 | ₩2,821 | ₩2,885 | +1.41% | 1만 |
|---|
| 2026.02.27 | ₩2,978 | ₩2,978 | ₩2,832 | ₩2,832 | -4.93% | 1천 |
|---|
| 2026.02.26 | ₩2,912 | ₩3,032 | ₩2,778 | ₩2,965 | +1.83% | 4.4천 |
|---|
| 2026.02.25 | ₩2,885 | ₩3,039 | ₩2,885 | ₩2,885 | 0.00% | 9.9천 |
|---|
| 2026.02.24 | ₩2,791 | ₩3,099 | ₩2,791 | ₩2,791 | 0.00% | 1.9만 |
|---|
| 2026.02.23 | ₩2,805 | ₩3,005 | ₩2,778 | ₩2,845 | +1.43% | 1.6만 |
|---|
| 2026.02.20 | ₩2,872 | ₩2,912 | ₩2,805 | ₩2,858 | -0.47% | 1.4만 |
|---|
| 2026.02.19 | ₩2,690 | ₩2,783 | ₩2,690 | ₩2,698 | +0.30% | 9.8천 |
|---|
| 2026.02.18 | ₩2,778 | ₩2,898 | ₩2,618 | ₩2,765 | -0.48% | 1.8만 |
|---|
| 2026.02.17 | ₩2,989 | ₩3,045 | ₩2,805 | ₩2,845 | -4.83% | 6.5천 |
|---|
| 2026.02.13 | ₩2,671 | ₩3,045 | ₩2,626 | ₩2,858 | +7.00% | 1만 |
|---|
| 2026.02.12 | ₩2,791 | ₩2,852 | ₩2,564 | ₩2,685 | -3.83% | 1.7만 |
|---|
| 2026.02.11 | ₩2,952 | ₩3,152 | ₩2,685 | ₩2,765 | -6.33% | 1.9만 |
|---|
| 2026.02.10 | ₩3,579 | ₩3,807 | ₩2,845 | ₩2,898 | -19.03% | 12.6만 |
|---|
| 2026.02.09 | ₩3,112 | ₩3,678 | ₩2,885 | ₩3,419 | +9.87% | 12만 |
|---|
| 2026.02.06 | ₩2,591 | ₩3,005 | ₩2,458 | ₩2,872 | +10.82% | 7.8만 |
|---|
| 2026.02.05 | ₩2,564 | ₩2,611 | ₩2,471 | ₩2,551 | -0.52% | 2.4만 |
|---|
| 2026.02.04 | ₩2,604 | ₩2,698 | ₩2,271 | ₩2,578 | -1.03% | 15.7만 |
|---|
| 2026.02.03 | ₩2,257 | ₩2,952 | ₩2,161 | ₩2,698 | +19.53% | 151.7만 |
|---|
| 2026.02.02 | ₩2,498 | ₩2,671 | ₩2,030 | ₩2,030 | -18.72% | 3.5만 |
|---|
| 2026.01.30 | ₩2,694 | ₩2,698 | ₩2,150 | ₩2,564 | -4.81% | 7.1만 |
|---|
| 2026.01.29 | ₩3,019 | ₩3,019 | ₩2,337 | ₩2,738 | -9.29% | 3.8만 |
|---|
| 2026.01.28 | ₩3,419 | ₩3,517 | ₩2,751 | ₩2,978 | -12.89% | 1.7만 |
|---|
| 2026.01.27 | ₩3,406 | ₩3,513 | ₩3,192 | ₩3,473 | +1.96% | 2.3만 |
|---|
| 2026.01.26 | ₩3,419 | ₩3,593 | ₩3,259 | ₩3,406 | -0.39% | 1.7만 |
|---|
| 2026.01.23 | ₩3,740 | ₩3,740 | ₩3,366 | ₩3,392 | -9.29% | 1.5만 |
|---|
| 2026.01.22 | ₩3,513 | ₩4,194 | ₩3,513 | ₩3,526 | +0.38% | 1.8만 |
|---|
| 2026.01.21 | ₩3,873 | ₩3,873 | ₩3,392 | ₩3,499 | -9.66% | 4만 |
|---|
| 2026.01.20 | ₩4,261 | ₩4,307 | ₩3,873 | ₩3,873 | -9.09% | 2.6만 |
|---|
| 2026.01.16 | ₩4,314 | ₩5,138 | ₩4,168 | ₩4,274 | -0.93% | 3.4만 |
|---|
| 2026.01.15 | ₩4,040 | ₩4,408 | ₩3,833 | ₩4,408 | +9.09% | 1.6만 |
|---|
| 2026.01.14 | ₩4,047 | ₩4,366 | ₩3,873 | ₩3,980 | -1.65% | 1.4만 |
|---|
| 2026.01.13 | ₩4,207 | ₩4,207 | ₩3,953 | ₩4,060 | -3.49% | 4.4천 |
|---|
| 2026.01.12 | ₩4,421 | ₩4,421 | ₩3,940 | ₩3,940 | -10.88% | 1.6만 |
|---|
| 2026.01.09 | ₩4,635 | ₩4,848 | ₩4,341 | ₩4,341 | -6.34% | 4.2천 |
|---|
| 2026.01.08 | ₩4,648 | ₩4,648 | ₩4,461 | ₩4,528 | -2.59% | 1.4만 |
|---|
| 2026.01.07 | ₩5,022 | ₩5,316 | ₩4,655 | ₩4,655 | -7.31% | 3.3만 |
|---|
| 2026.01.06 | ₩5,089 | ₩5,102 | ₩4,761 | ₩4,848 | -4.72% | 8.8천 |
|---|
| 2026.01.05 | ₩4,969 | ₩5,316 | ₩4,902 | ₩5,196 | +4.57% | 1.7만 |
|---|
| 2026.01.02 | ₩4,728 | ₩4,822 | ₩4,635 | ₩4,675 | -1.13% | 9천 |
|---|
| 2025.12.31 | ₩4,728 | ₩5,129 | ₩4,661 | ₩4,661 | -1.41% | 3.3만 |
|---|
| 2025.12.30 | ₩4,795 | ₩4,828 | ₩4,728 | ₩4,728 | -1.39% | 1.2만 |
|---|
| 2025.12.29 | ₩4,741 | ₩4,915 | ₩4,541 | ₩4,715 | -0.56% | 2.7만 |
|---|
| 2025.12.26 | ₩5,045 | ₩5,049 | ₩4,768 | ₩4,768 | -5.48% | 6.1천 |
|---|
| 2025.12.24 | ₩5,055 | ₩5,142 | ₩4,688 | ₩4,822 | -4.62% | 1.3만 |
|---|
| 2025.12.23 | ₩4,888 | ₩5,075 | ₩4,888 | ₩5,015 | +2.60% | 7.5천 |
|---|
| 2025.12.22 | ₩5,395 | ₩5,463 | ₩4,675 | ₩4,822 | -10.62% | 2.5만 |
|---|
| 2025.12.19 | ₩5,636 | ₩5,676 | ₩5,356 | ₩5,503 | -2.37% | 1.6만 |
|---|
| 2025.12.18 | ₩5,877 | ₩5,917 | ₩5,703 | ₩5,770 | -1.82% | 1.6만 |
|---|
| 2025.12.17 | ₩6,077 | ₩6,144 | ₩5,984 | ₩6,117 | +0.66% | 6.6천 |
|---|
| 2025.12.16 | ₩6,518 | ₩6,522 | ₩5,997 | ₩6,128 | -5.98% | 1.8만 |
|---|
| 2025.12.15 | ₩6,945 | ₩6,945 | ₩6,611 | ₩6,611 | -4.81% | 2.2천 |
|---|
| 2025.12.12 | ₩6,888 | ₩6,929 | ₩6,785 | ₩6,929 | +0.60% | 2.5천 |
|---|
| 2025.12.11 | ₩6,705 | ₩6,985 | ₩6,705 | ₩6,732 | +0.40% | 8.8천 |
|---|
| 2025.12.10 | ₩6,758 | ₩7,252 | ₩6,691 | ₩6,718 | -0.59% | 7.6천 |
|---|
| 2025.12.09 | ₩6,798 | ₩6,798 | ₩6,705 | ₩6,745 | -0.79% | 9.5천 |
|---|
| 2025.12.08 | ₩6,999 | ₩6,999 | ₩6,705 | ₩6,812 | -2.67% | 2.6천 |
|---|
| 2025.12.05 | ₩7,105 | ₩7,186 | ₩6,999 | ₩6,999 | -1.50% | 9.5천 |
|---|
| 2025.12.04 | ₩7,212 | ₩7,212 | ₩6,932 | ₩7,013 | -2.76% | 1.9천 |
|---|
| 2025.12.03 | ₩6,932 | ₩7,506 | ₩6,865 | ₩7,506 | +8.29% | 7.3천 |
|---|
| 2025.12.02 | ₩7,025 | ₩7,079 | ₩6,919 | ₩7,079 | +0.76% | 3.6만 |
|---|
| 2025.12.01 | ₩7,186 | ₩7,199 | ₩6,905 | ₩7,119 | -0.93% | 7천 |
|---|
| 2025.11.28 | ₩7,479 | ₩7,494 | ₩7,172 | ₩7,212 | -3.57% | 2.1천 |
|---|
| 2025.11.26 | ₩7,974 | ₩8,027 | ₩6,638 | ₩7,479 | -6.20% | 2.6만 |
|---|
| 2025.11.25 | ₩7,813 | ₩7,920 | ₩7,482 | ₩7,813 | 0.00% | 1.1만 |
|---|
| 2025.11.24 | ₩7,613 | ₩8,401 | ₩7,479 | ₩7,940 | +4.30% | 9.7천 |
|---|
| 2025.11.21 | ₩7,840 | ₩7,978 | ₩7,333 | ₩7,626 | -2.73% | 1.2만 |
|---|
| 2025.11.20 | ₩8,107 | ₩8,548 | ₩7,840 | ₩7,840 | -3.29% | 2.3만 |
|---|
| 2025.11.19 | ₩8,147 | ₩8,174 | ₩8,147 | ₩8,174 | +0.33% | 2천 |
|---|
| 2025.11.18 | ₩7,852 | ₩8,682 | ₩7,852 | ₩8,548 | +8.86% | 6.4천 |
|---|
| 2025.11.17 | ₩9,138 | ₩9,236 | ₩7,800 | ₩7,987 | -12.60% | 2만 |
|---|
| 2025.11.14 | ₩8,815 | ₩9,777 | ₩8,815 | ₩9,136 | +3.64% | 8.5천 |
|---|
| 2025.11.13 | ₩10,525 | ₩10,645 | ₩8,882 | ₩9,349 | -11.17% | 1.9만 |
|---|
| 2025.11.12 | ₩10,031 | ₩10,177 | ₩9,657 | ₩10,177 | +1.46% | 5.5천 |
|---|
| 2025.11.11 | ₩10,819 | ₩11,072 | ₩10,017 | ₩10,031 | -7.28% | 2.9천 |
|---|
| 2025.11.10 | ₩10,324 | ₩10,324 | ₩9,717 | ₩10,017 | -2.98% | 1.6천 |
|---|
| 2025.11.07 | ₩10,360 | ₩10,561 | ₩10,031 | ₩10,561 | +1.93% | 1.1천 |
|---|
| 2025.11.06 | ₩11,139 | ₩11,286 | ₩10,031 | ₩10,724 | -3.73% | 2천 |
|---|
| 2025.11.05 | ₩11,587 | ₩11,687 | ₩11,219 | ₩11,233 | -3.05% | 1.1천 |
|---|
| 2025.11.04 | ₩11,299 | ₩11,299 | ₩11,299 | ₩11,299 | 0.00% | 500 |
|---|
| 2025.11.03 | ₩11,824 | ₩11,824 | ₩11,824 | ₩11,824 | 0.00% | 800 |
|---|
| 2025.10.31 | ₩11,860 | ₩11,860 | ₩11,687 | ₩11,687 | -1.46% | 700 |
|---|
| 2025.10.30 | ₩11,246 | ₩11,874 | ₩11,246 | ₩11,688 | +3.93% | 9.7천 |
|---|
| 2025.10.29 | ₩11,560 | ₩11,820 | ₩11,233 | ₩11,566 | +0.06% | 4.8천 |
|---|
| 2025.10.28 | ₩11,620 | ₩11,860 | ₩11,620 | ₩11,860 | +2.07% | 800 |
|---|
| 2025.10.27 | ₩11,807 | ₩11,807 | ₩11,807 | ₩11,807 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩11,640 | ₩11,807 | ₩11,640 | ₩11,807 | +1.43% | 1.8천 |
|---|
| 2025.10.23 | ₩11,673 | ₩11,860 | ₩11,673 | ₩11,860 | +1.60% | 3천 |
|---|
| 2025.10.22 | ₩11,736 | ₩11,736 | ₩11,736 | ₩11,736 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩11,486 | ₩12,314 | ₩11,486 | ₩11,994 | +4.42% | 1.9천 |
|---|
| 2025.10.20 | ₩11,500 | ₩12,408 | ₩11,500 | ₩12,408 | +7.90% | 400 |
|---|
| 2025.10.17 | ₩11,787 | ₩12,074 | ₩11,500 | ₩11,553 | -1.98% | 1.2만 |
|---|
| 2025.10.16 | ₩12,007 | ₩12,007 | ₩11,780 | ₩11,994 | -0.11% | 1.1천 |
|---|
| 2025.10.15 | ₩12,127 | ₩12,127 | ₩11,780 | ₩11,780 | -2.86% | 600 |
|---|
| 2025.10.14 | ₩11,753 | ₩12,352 | ₩11,753 | ₩12,141 | +3.30% | 1.6천 |
|---|
| 2025.10.13 | ₩12,123 | ₩12,127 | ₩11,553 | ₩11,553 | -4.70% | 3.7천 |
|---|
| 2025.10.10 | ₩12,288 | ₩12,288 | ₩12,288 | ₩12,288 | 0.00% | 900 |
|---|