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 | ₩7,229 | ₩7,305 | ₩6,586 | ₩6,610 | -8.55% | 1만 |
| 2026.10.08 | ₩7,532 | ₩7,532 | ₩7,091 | ₩7,091 | -5.85% | 9천 |
| 2026.10.07 | ₩7,465 | ₩7,866 | ₩7,412 | ₩7,519 | +0.72% | 6.6천 |
| 2026.10.06 | ₩8,066 | ₩8,066 | ₩7,118 | ₩7,505 | -6.95% | 1만 |
| 2026.10.05 | ₩8,380 | ₩8,380 | ₩8,240 | ₩8,240 | -1.67% | 2.3천 |
| 2026.10.02 | ₩8,547 | ₩8,600 | ₩8,202 | ₩8,493 | -0.62% | 8.1천 |
| 2026.10.01 | ₩9,001 | ₩9,001 | ₩8,320 | ₩8,373 | -6.97% | 1.2만 |
| 2026.09.30 | ₩8,795 | ₩9,348 | ₩8,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,034 |
| +2.72% |
| 1.4만 |
| 2026.09.29 | ₩9,041 | ₩9,081 | ₩8,734 | ₩8,734 | -3.40% | 4.8천 |
|---|
| 2026.09.28 | ₩9,068 | ₩9,321 | ₩9,068 | ₩9,268 | +2.21% | 8.9천 |
|---|
| 2026.09.25 | ₩9,415 | ₩9,655 | ₩9,355 | ₩9,415 | 0.00% | 6.5천 |
|---|
| 2026.09.24 | ₩9,629 | ₩9,695 | ₩9,415 | ₩9,415 | -2.22% | 1.3만 |
|---|
| 2026.09.23 | ₩10,243 | ₩10,243 | ₩9,442 | ₩9,468 | -7.56% | 1.1만 |
|---|
| 2026.09.22 | ₩10,149 | ₩10,503 | ₩10,043 | ₩10,043 | -1.05% | 4.9천 |
|---|
| 2026.09.21 | ₩10,203 | ₩10,804 | ₩10,149 | ₩10,149 | -0.52% | 5.6천 |
|---|
| 2026.09.18 | ₩10,577 | ₩10,871 | ₩10,243 | ₩10,243 | -3.16% | 1.3만 |
|---|
| 2026.09.17 | ₩10,109 | ₩10,830 | ₩10,109 | ₩10,523 | +4.10% | 8.9천 |
|---|
| 2026.09.16 | ₩10,497 | ₩10,924 | ₩10,123 | ₩10,163 | -3.18% | 2.1만 |
|---|
| 2026.09.15 | ₩11,098 | ₩11,325 | ₩10,630 | ₩10,644 | -4.09% | 1.6만 |
|---|
| 2026.09.14 | ₩11,031 | ₩11,411 | ₩10,964 | ₩10,964 | -0.61% | 3.1만 |
|---|
| 2026.09.11 | ₩11,251 | ₩11,485 | ₩11,017 | ₩11,258 | +0.06% | 4만 |
|---|
| 2026.09.10 | ₩11,218 | ₩11,418 | ₩11,017 | ₩11,164 | -0.48% | 1만 |
|---|
| 2026.09.09 | ₩12,019 | ₩12,019 | ₩11,244 | ₩11,244 | -6.44% | 8.8천 |
|---|
| 2026.09.08 | ₩12,446 | ₩12,446 | ₩11,886 | ₩11,992 | -3.65% | 2.1만 |
|---|
| 2026.09.04 | ₩12,286 | ₩12,486 | ₩12,166 | ₩12,486 | +1.63% | 1.3만 |
|---|
| 2026.09.03 | ₩12,317 | ₩12,673 | ₩11,979 | ₩12,193 | -1.01% | 2만 |
|---|
| 2026.09.02 | ₩11,872 | ₩12,668 | ₩11,872 | ₩12,567 | +5.85% | 1.8만 |
|---|
| 2026.09.01 | ₩12,193 | ₩12,340 | ₩11,739 | ₩11,872 | -2.63% | 5.6만 |
|---|
| 2026.08.31 | ₩12,206 | ₩12,206 | ₩11,805 | ₩12,099 | -0.88% | 6.7천 |
|---|
| 2026.08.28 | ₩12,954 | ₩13,014 | ₩11,685 | ₩12,313 | -4.95% | 4.9만 |
|---|
| 2026.08.27 | ₩13,074 | ₩13,355 | ₩12,540 | ₩12,540 | -4.09% | 3.8만 |
|---|
| 2026.08.26 | ₩13,461 | ₩13,875 | ₩13,248 | ₩13,248 | -1.59% | 1.1만 |
|---|
| 2026.08.25 | ₩13,395 | ₩13,768 | ₩12,540 | ₩13,768 | +2.79% | 4.3만 |
|---|
| 2026.08.24 | ₩13,768 | ₩13,835 | ₩13,355 | ₩13,395 | -2.72% | 1.4만 |
|---|
| 2026.08.21 | ₩13,668 | ₩13,871 | ₩13,461 | ₩13,768 | +0.73% | 7천 |
|---|
| 2026.08.20 | ₩13,911 | ₩14,102 | ₩13,288 | ₩13,809 | -0.74% | 1.5만 |
|---|
| 2026.08.19 | ₩14,369 | ₩14,369 | ₩13,555 | ₩13,715 | -4.55% | 1만 |
|---|
| 2026.08.18 | ₩13,822 | ₩14,570 | ₩13,702 | ₩14,383 | +4.06% | 1.3만 |
|---|
| 2026.08.17 | ₩14,289 | ₩14,303 | ₩12,954 | ₩14,116 | -1.21% | 4.6만 |
|---|
| 2026.08.14 | ₩14,436 | ₩14,823 | ₩14,196 | ₩14,269 | -1.16% | 3만 |
|---|
| 2026.08.13 | ₩15,291 | ₩15,458 | ₩14,036 | ₩14,630 | -4.32% | 8.2만 |
|---|
| 2026.08.12 | ₩17,174 | ₩17,174 | ₩14,877 | ₩15,611 | -9.10% | 5.3만 |
|---|
| 2026.08.11 | ₩16,960 | ₩17,534 | ₩15,131 | ₩16,520 | -2.60% | 29.9만 |
|---|
| 2026.08.10 | ₩15,665 | ₩18,455 | ₩15,665 | ₩17,134 | +9.38% | 54.5만 |
|---|
| 2026.08.07 | ₩14,209 | ₩16,239 | ₩14,209 | ₩15,465 | +8.83% | 4.3만 |
|---|
| 2026.08.06 | ₩14,062 | ₩14,707 | ₩13,849 | ₩14,543 | +3.42% | 2.4만 |
|---|
| 2026.08.05 | ₩13,568 | ₩13,889 | ₩13,248 | ₩13,582 | +0.10% | 1.8만 |
|---|
| 2026.08.04 | ₩13,381 | ₩14,289 | ₩13,368 | ₩13,862 | +3.59% | 1.3만 |
|---|
| 2026.08.03 | ₩13,288 | ₩14,329 | ₩13,288 | ₩13,381 | +0.70% | 1.9만 |
|---|
| 2026.07.31 | ₩13,087 | ₩14,396 | ₩13,087 | ₩13,127 | +0.31% | 1.4만 |
|---|
| 2026.07.30 | ₩14,663 | ₩14,663 | ₩13,321 | ₩13,648 | -6.92% | 2.2만 |
|---|
| 2026.07.29 | ₩14,323 | ₩15,384 | ₩14,022 | ₩14,022 | -2.10% | 3.2만 |
|---|
| 2026.07.28 | ₩14,002 | ₩14,884 | ₩13,715 | ₩14,049 | +0.33% | 2.4만 |
|---|
| 2026.07.27 | ₩12,847 | ₩14,575 | ₩12,847 | ₩13,996 | +8.94% | 3.5만 |
|---|
| 2026.07.24 | ₩12,179 | ₩13,261 | ₩12,179 | ₩12,847 | +5.48% | 1.8만 |
|---|
| 2026.07.23 | ₩13,274 | ₩13,328 | ₩12,019 | ₩12,433 | -6.34% | 3.3만 |
|---|
| 2026.07.22 | ₩13,715 | ₩13,795 | ₩13,168 | ₩13,168 | -3.99% | 1.3만 |
|---|
| 2026.07.21 | ₩13,648 | ₩14,089 | ₩13,448 | ₩13,448 | -1.47% | 5.3천 |
|---|
| 2026.07.20 | ₩14,637 | ₩14,726 | ₩13,595 | ₩14,169 | -3.19% | 1.6만 |
|---|
| 2026.07.17 | ₩14,810 | ₩14,810 | ₩14,303 | ₩14,450 | -2.43% | 1.1만 |
|---|
| 2026.07.16 | ₩14,156 | ₩15,451 | ₩14,022 | ₩14,837 | +4.81% | 3.2만 |
|---|
| 2026.07.15 | ₩13,702 | ₩14,142 | ₩13,541 | ₩13,635 | -0.49% | 4.9천 |
|---|
| 2026.07.14 | ₩13,889 | ₩13,929 | ₩13,421 | ₩13,929 | +0.29% | 1만 |
|---|
| 2026.07.13 | ₩13,648 | ₩14,801 | ₩13,528 | ₩13,982 | +2.45% | 2.1만 |
|---|
| 2026.07.10 | ₩13,481 | ₩14,062 | ₩12,820 | ₩13,087 | -2.92% | 1.7만 |
|---|
| 2026.07.09 | ₩13,568 | ₩13,902 | ₩13,114 | ₩13,168 | -2.95% | 1.9만 |
|---|
| 2026.07.08 | ₩14,182 | ₩14,276 | ₩13,475 | ₩13,475 | -4.99% | 1.3만 |
|---|
| 2026.07.07 | ₩13,568 | ₩14,690 | ₩13,383 | ₩14,062 | +3.64% | 3.1만 |
|---|
| 2026.07.06 | ₩15,237 | ₩16,960 | ₩12,954 | ₩13,742 | -9.82% | 10.2만 |
|---|
| 2026.07.02 | ₩14,703 | ₩15,905 | ₩14,556 | ₩15,184 | +3.27% | 6.7만 |
|---|
| 2026.07.01 | ₩14,583 | ₩15,745 | ₩14,583 | ₩14,783 | +1.37% | 2.4만 |
|---|
| 2026.06.30 | ₩16,025 | ₩16,146 | ₩14,142 | ₩14,423 | -10.00% | 3.8만 |
|---|
| 2026.06.29 | ₩15,144 | ₩15,959 | ₩14,368 | ₩15,945 | +5.29% | 3.3만 |
|---|
| 2026.06.26 | ₩14,102 | ₩16,072 | ₩14,102 | ₩15,104 | +7.10% | 3만 |
|---|
| 2026.06.25 | ₩14,890 | ₩15,678 | ₩14,156 | ₩14,263 | -4.22% | 2.6만 |
|---|
| 2026.06.24 | ₩15,838 | ₩15,838 | ₩14,746 | ₩14,877 | -6.07% | 1만 |
|---|
| 2026.06.23 | ₩15,024 | ₩16,071 | ₩14,904 | ₩16,012 | +6.58% | 1.8만 |
|---|
| 2026.06.22 | ₩14,316 | ₩15,692 | ₩13,955 | ₩15,104 | +5.50% | 2.8만 |
|---|
| 2026.06.18 | ₩14,970 | ₩15,745 | ₩13,942 | ₩14,356 | -4.10% | 4.7만 |
|---|
| 2026.06.17 | ₩15,157 | ₩16,090 | ₩14,730 | ₩14,997 | -1.06% | 4.9만 |
|---|
| 2026.06.16 | ₩15,518 | ₩15,932 | ₩14,690 | ₩15,157 | -2.32% | 4.2만 |
|---|
| 2026.06.15 | ₩16,386 | ₩17,245 | ₩15,371 | ₩15,611 | -4.73% | 3.8만 |
|---|
| 2026.06.12 | ₩17,521 | ₩17,922 | ₩15,879 | ₩16,333 | -6.78% | 5.3만 |
|---|
| 2026.06.11 | ₩17,414 | ₩18,509 | ₩17,414 | ₩18,102 | +3.95% | 6.6만 |
|---|
| 2026.06.10 | ₩16,747 | ₩18,977 | ₩15,999 | ₩18,082 | +7.97% | 7.8만 |
|---|
| 2026.06.09 | ₩15,718 | ₩16,747 | ₩14,990 | ₩16,747 | +6.54% | 4.9만 |
|---|
| 2026.06.08 | ₩15,491 | ₩16,907 | ₩15,491 | ₩16,359 | +5.60% | 7.3만 |
|---|
| 2026.06.05 | ₩14,436 | ₩15,692 | ₩13,955 | ₩15,465 | +7.12% | 7만 |
|---|
| 2026.06.04 | ₩13,181 | ₩15,358 | ₩13,181 | ₩14,717 | +11.65% | 12.7만 |
|---|
| 2026.06.03 | ₩16,867 | ₩17,054 | ₩13,087 | ₩13,421 | -20.43% | 28.1만 |
|---|
| 2026.06.02 | ₩16,479 | ₩17,307 | ₩15,358 | ₩17,080 | +3.65% | 8.8만 |
|---|
| 2026.06.01 | ₩17,307 | ₩18,225 | ₩15,424 | ₩17,241 | -0.39% | 22.3만 |
|---|
| 2026.05.29 | ₩21,835 | ₩22,088 | ₩16,039 | ₩16,266 | -25.50% | 20.4만 |
|---|
| 2026.05.28 | ₩21,274 | ₩22,556 | ₩20,499 | ₩21,995 | +3.39% | 14.2만 |
|---|
| 2026.05.27 | ₩17,147 | ₩21,287 | ₩16,506 | ₩21,274 | +24.07% | 30만 |
|---|
| 2026.05.26 | ₩17,842 | ₩19,234 | ₩16,306 | ₩17,347 | -2.77% | 28만 |
|---|
| 2026.05.22 | ₩18,082 | ₩19,244 | ₩17,147 | ₩17,628 | -2.51% | 40.5만 |
|---|
| 2026.05.21 | ₩13,501 | ₩19,885 | ₩12,954 | ₩18,509 | +37.09% | 260.9만 |
|---|
| 2026.05.20 | ₩13,435 | ₩15,665 | ₩12,887 | ₩12,941 | -3.68% | 96.7만 |
|---|
| 2026.05.19 | ₩13,435 | ₩17,494 | ₩12,486 | ₩14,009 | +4.27% | 342.9만 |
|---|
| 2026.05.18 | ₩11,632 | ₩12,246 | ₩10,149 | ₩12,246 | +5.28% | 148만 |
|---|
| 2026.05.15 | ₩6,964 | ₩19,164 | ₩6,747 | ₩15,077 | +116.49% | 6565.5만 |
|---|
| 2026.05.14 | ₩4,981 | ₩5,929 | ₩4,768 | ₩5,382 | +8.04% | 238.8만 |
|---|
| 2026.05.13 | ₩5,075 | ₩5,075 | ₩4,541 | ₩4,768 | -6.05% | 3.3만 |
|---|
| 2026.05.12 | ₩5,101 | ₩5,288 | ₩5,035 | ₩5,035 | -1.31% | 1.7만 |
|---|
| 2026.05.11 | ₩4,955 | ₩5,542 | ₩4,340 | ₩5,048 | +1.89% | 4.1만 |
|---|
| 2026.05.08 | ₩4,701 | ₩4,774 | ₩4,614 | ₩4,738 | +0.80% | 1.2만 |
|---|
| 2026.05.07 | ₩3,779 | ₩5,141 | ₩3,779 | ₩4,781 | +26.50% | 7.6만 |
|---|
| 2026.05.06 | ₩3,859 | ₩3,859 | ₩3,819 | ₩3,819 | -1.04% | 2.6천 |
|---|
| 2026.05.05 | ₩3,753 | ₩3,913 | ₩3,753 | ₩3,859 | +2.85% | 7.4천 |
|---|
| 2026.05.04 | ₩3,713 | ₩3,913 | ₩3,713 | ₩3,806 | +2.52% | 9.5천 |
|---|
| 2026.05.01 | ₩3,739 | ₩3,913 | ₩3,686 | ₩3,913 | +4.64% | 9.2천 |
|---|
| 2026.04.30 | ₩3,693 | ₩3,873 | ₩3,646 | ₩3,699 | +0.18% | 6.8천 |
|---|
| 2026.04.29 | ₩3,886 | ₩3,940 | ₩3,699 | ₩3,739 | -3.78% | 1.1만 |
|---|
| 2026.04.28 | ₩3,683 | ₩3,953 | ₩3,646 | ₩3,866 | +4.97% | 8.8천 |
|---|
| 2026.04.27 | ₩3,385 | ₩3,672 | ₩3,385 | ₩3,606 | +6.51% | 9.4천 |
|---|
| 2026.04.24 | ₩3,646 | ₩3,713 | ₩3,445 | ₩3,526 | -3.30% | 2.2천 |
|---|
| 2026.04.23 | ₩3,512 | ₩3,626 | ₩3,512 | ₩3,626 | +3.23% | 2.9천 |
|---|
| 2026.04.22 | ₩3,713 | ₩3,713 | ₩3,552 | ₩3,699 | -0.36% | 1만 |
|---|
| 2026.04.21 | ₩3,779 | ₩3,806 | ₩3,659 | ₩3,713 | -1.77% | 8.9천 |
|---|
| 2026.04.20 | ₩3,488 | ₩3,779 | ₩3,488 | ₩3,779 | +8.35% | 1.4만 |
|---|
| 2026.04.17 | ₩3,337 | ₩3,546 | ₩3,181 | ₩3,472 | +4.04% | 2.1만 |
|---|
| 2026.04.16 | ₩3,285 | ₩3,339 | ₩3,232 | ₩3,339 | +1.63% | 8.5천 |
|---|
| 2026.04.15 | ₩3,152 | ₩3,258 | ₩3,105 | ₩3,258 | +3.39% | 2.9만 |
|---|
| 2026.04.14 | ₩3,178 | ₩3,299 | ₩3,045 | ₩3,218 | +1.26% | 4.5만 |
|---|
| 2026.04.13 | ₩3,352 | ₩3,365 | ₩3,098 | ₩3,152 | -5.98% | 2.6만 |
|---|
| 2026.04.10 | ₩3,486 | ₩3,552 | ₩3,365 | ₩3,392 | -2.68% | 5.7만 |
|---|
| 2026.04.09 | ₩3,699 | ₩3,699 | ₩3,499 | ₩3,526 | -4.69% | 6.1천 |
|---|
| 2026.04.08 | ₩3,526 | ₩3,833 | ₩3,432 | ₩3,672 | +4.17% | 6.5만 |
|---|
| 2026.04.07 | ₩3,272 | ₩3,499 | ₩3,205 | ₩3,392 | +3.67% | 2만 |
|---|
| 2026.04.06 | ₩3,432 | ₩3,526 | ₩3,285 | ₩3,365 | -1.95% | 2.7만 |
|---|
| 2026.04.02 | ₩3,566 | ₩3,659 | ₩3,425 | ₩3,432 | -3.75% | 1.4만 |
|---|
| 2026.04.01 | ₩4,167 | ₩4,167 | ₩3,632 | ₩3,659 | -12.18% | 1.5만 |
|---|
| 2026.03.31 | ₩3,779 | ₩4,113 | ₩3,713 | ₩4,113 | +8.83% | 2.1만 |
|---|
| 2026.03.30 | ₩4,140 | ₩4,180 | ₩3,713 | ₩3,953 | -4.52% | 3.7만 |
|---|
| 2026.03.27 | ₩3,646 | ₩3,926 | ₩3,312 | ₩3,926 | +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 | ₩3,994 | ₩4,153 | -0.64% | 1.3만 |
|---|
| 2026.03.24 | ₩3,753 | ₩4,020 | ₩3,753 | ₩3,966 | +5.69% | 1.9만 |
|---|
| 2026.03.23 | ₩4,006 | ₩4,073 | ₩3,819 | ₩4,046 | +1.00% | 5.3만 |
|---|
| 2026.03.20 | ₩3,592 | ₩3,913 | ₩3,467 | ₩3,873 | +7.81% | 4.8만 |
|---|
| 2026.03.19 | ₩3,499 | ₩3,606 | ₩3,285 | ₩3,606 | +3.05% | 6.2만 |
|---|
| 2026.03.18 | ₩3,539 | ₩3,693 | ₩3,132 | ₩3,592 | +1.51% | 10.5만 |
|---|
| 2026.03.17 | ₩4,033 | ₩4,100 | ₩3,325 | ₩3,486 | -13.58% | 7.4만 |
|---|
| 2026.03.16 | ₩4,247 | ₩4,380 | ₩3,926 | ₩4,060 | -4.40% | 5.1만 |
|---|
| 2026.03.13 | ₩3,726 | ₩4,240 | ₩3,726 | ₩4,220 | +13.26% | 8.3만 |
|---|
| 2026.03.12 | ₩4,073 | ₩4,407 | ₩3,432 | ₩3,953 | -2.95% | 31만 |
|---|
| 2026.03.11 | ₩5,061 | ₩5,529 | ₩3,138 | ₩4,140 | -18.21% | 53.8만 |
|---|
| 2026.03.10 | ₩3,926 | ₩5,529 | ₩3,900 | ₩4,861 | +23.81% | 89.1만 |
|---|
| 2026.03.09 | ₩2,985 | ₩3,953 | ₩2,874 | ₩3,853 | +29.08% | 19.9만 |
|---|
| 2026.03.06 | ₩3,018 | ₩3,213 | ₩2,978 | ₩2,978 | -1.33% | 7천 |
|---|
| 2026.03.05 | ₩3,192 | ₩3,288 | ₩3,072 | ₩3,138 | -1.67% | 1.5만 |
|---|
| 2026.03.04 | ₩3,486 | ₩3,579 | ₩3,098 | ₩3,205 | -8.05% | 2.4만 |
|---|
| 2026.03.03 | ₩2,898 | ₩3,659 | ₩2,885 | ₩3,526 | +21.66% | 2.3만 |
|---|
| 2026.03.02 | ₩2,845 | ₩2,978 | ₩2,820 | ₩2,885 | +1.41% | 1만 |
|---|
| 2026.02.27 | ₩2,978 | ₩2,978 | ₩2,831 | ₩2,831 | -4.93% | 1천 |
|---|
| 2026.02.26 | ₩2,911 | ₩3,031 | ₩2,778 | ₩2,965 | +1.83% | 4.4천 |
|---|
| 2026.02.25 | ₩2,885 | ₩3,038 | ₩2,885 | ₩2,885 | 0.00% | 9.9천 |
|---|
| 2026.02.24 | ₩2,791 | ₩3,098 | ₩2,791 | ₩2,791 | 0.00% | 1.9만 |
|---|
| 2026.02.23 | ₩2,804 | ₩3,005 | ₩2,778 | ₩2,845 | +1.43% | 1.6만 |
|---|
| 2026.02.20 | ₩2,871 | ₩2,911 | ₩2,804 | ₩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 | ₩2,617 | ₩2,764 | -0.48% | 1.8만 |
|---|
| 2026.02.17 | ₩2,989 | ₩3,045 | ₩2,804 | ₩2,845 | -4.83% | 6.5천 |
|---|
| 2026.02.13 | ₩2,671 | ₩3,045 | ₩2,625 | ₩2,858 | +7.00% | 1만 |
|---|
| 2026.02.12 | ₩2,791 | ₩2,851 | ₩2,564 | ₩2,684 | -3.83% | 1.7만 |
|---|
| 2026.02.11 | ₩2,951 | ₩3,152 | ₩2,684 | ₩2,764 | -6.33% | 1.9만 |
|---|
| 2026.02.10 | ₩3,579 | ₩3,806 | ₩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 | ₩2,457 | ₩2,871 | +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 | ₩2,270 | ₩2,577 | -1.03% | 15.7만 |
|---|
| 2026.02.03 | ₩2,257 | ₩2,951 | ₩2,161 | ₩2,698 | +19.53% | 151.7만 |
|---|
| 2026.02.02 | ₩2,497 | ₩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 | ₩3,018 | ₩3,018 | ₩2,337 | ₩2,738 | -9.29% | 3.8만 |
|---|
| 2026.01.28 | ₩3,419 | ₩3,516 | ₩2,751 | ₩2,978 | -12.89% | 1.7만 |
|---|
| 2026.01.27 | ₩3,405 | ₩3,512 | ₩3,192 | ₩3,472 | +1.96% | 2.3만 |
|---|
| 2026.01.26 | ₩3,419 | ₩3,592 | ₩3,258 | ₩3,405 | -0.39% | 1.7만 |
|---|
| 2026.01.23 | ₩3,739 | ₩3,739 | ₩3,365 | ₩3,392 | -9.29% | 1.5만 |
|---|
| 2026.01.22 | ₩3,512 | ₩4,193 | ₩3,512 | ₩3,526 | +0.38% | 1.8만 |
|---|
| 2026.01.21 | ₩3,873 | ₩3,873 | ₩3,392 | ₩3,499 | -9.66% | 4만 |
|---|
| 2026.01.20 | ₩4,260 | ₩4,307 | ₩3,873 | ₩3,873 | -9.09% | 2.6만 |
|---|
| 2026.01.16 | ₩4,314 | ₩5,137 | ₩4,168 | ₩4,273 | -0.93% | 3.4만 |
|---|
| 2026.01.15 | ₩4,040 | ₩4,407 | ₩3,833 | ₩4,407 | +9.09% | 1.6만 |
|---|
| 2026.01.14 | ₩4,046 | ₩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 | ₩4,420 | ₩4,420 | ₩3,940 | ₩3,940 | -10.88% | 1.6만 |
|---|
| 2026.01.09 | ₩4,634 | ₩4,848 | ₩4,340 | ₩4,340 | -6.34% | 4.2천 |
|---|
| 2026.01.08 | ₩4,647 | ₩4,647 | ₩4,460 | ₩4,527 | -2.59% | 1.4만 |
|---|
| 2026.01.07 | ₩5,021 | ₩5,315 | ₩4,654 | ₩4,654 | -7.31% | 3.3만 |
|---|
| 2026.01.06 | ₩5,088 | ₩5,101 | ₩4,761 | ₩4,848 | -4.72% | 8.8천 |
|---|
| 2026.01.05 | ₩4,968 | ₩5,315 | ₩4,901 | ₩5,195 | +4.57% | 1.7만 |
|---|
| 2026.01.02 | ₩4,727 | ₩4,821 | ₩4,634 | ₩4,674 | -1.13% | 9천 |
|---|
| 2025.12.31 | ₩4,727 | ₩5,128 | ₩4,661 | ₩4,661 | -1.41% | 3.3만 |
|---|
| 2025.12.30 | ₩4,794 | ₩4,828 | ₩4,727 | ₩4,727 | -1.39% | 1.2만 |
|---|
| 2025.12.29 | ₩4,741 | ₩4,914 | ₩4,541 | ₩4,714 | -0.56% | 2.7만 |
|---|
| 2025.12.26 | ₩5,044 | ₩5,048 | ₩4,768 | ₩4,768 | -5.48% | 6.1천 |
|---|
| 2025.12.24 | ₩5,055 | ₩5,141 | ₩4,687 | ₩4,821 | -4.62% | 1.3만 |
|---|
| 2025.12.23 | ₩4,888 | ₩5,075 | ₩4,888 | ₩5,015 | +2.60% | 7.5천 |
|---|
| 2025.12.22 | ₩5,394 | ₩5,462 | ₩4,674 | ₩4,821 | -10.62% | 2.5만 |
|---|
| 2025.12.19 | ₩5,636 | ₩5,676 | ₩5,355 | ₩5,502 | -2.37% | 1.6만 |
|---|
| 2025.12.18 | ₩5,876 | ₩5,916 | ₩5,702 | ₩5,769 | -1.82% | 1.6만 |
|---|
| 2025.12.17 | ₩6,076 | ₩6,143 | ₩5,983 | ₩6,116 | +0.66% | 6.6천 |
|---|
| 2025.12.16 | ₩6,517 | ₩6,521 | ₩5,996 | ₩6,127 | -5.98% | 1.8만 |
|---|
| 2025.12.15 | ₩6,944 | ₩6,944 | ₩6,610 | ₩6,610 | -4.81% | 2.2천 |
|---|
| 2025.12.12 | ₩6,887 | ₩6,928 | ₩6,784 | ₩6,928 | +0.60% | 2.5천 |
|---|
| 2025.12.11 | ₩6,704 | ₩6,984 | ₩6,704 | ₩6,731 | +0.40% | 8.8천 |
|---|
| 2025.12.10 | ₩6,757 | ₩7,251 | ₩6,691 | ₩6,717 | -0.59% | 7.6천 |
|---|
| 2025.12.09 | ₩6,797 | ₩6,797 | ₩6,704 | ₩6,744 | -0.79% | 9.5천 |
|---|
| 2025.12.08 | ₩6,998 | ₩6,998 | ₩6,704 | ₩6,811 | -2.67% | 2.6천 |
|---|
| 2025.12.05 | ₩7,105 | ₩7,185 | ₩6,998 | ₩6,998 | -1.50% | 9.5천 |
|---|
| 2025.12.04 | ₩7,211 | ₩7,211 | ₩6,931 | ₩7,012 | -2.76% | 1.9천 |
|---|
| 2025.12.03 | ₩6,931 | ₩7,505 | ₩6,864 | ₩7,505 | +8.29% | 7.3천 |
|---|
| 2025.12.02 | ₩7,024 | ₩7,078 | ₩6,918 | ₩7,078 | +0.76% | 3.6만 |
|---|
| 2025.12.01 | ₩7,185 | ₩7,198 | ₩6,904 | ₩7,118 | -0.93% | 7천 |
|---|
| 2025.11.28 | ₩7,479 | ₩7,493 | ₩7,171 | ₩7,211 | -3.57% | 2.1천 |
|---|
| 2025.11.26 | ₩7,973 | ₩8,026 | ₩6,637 | ₩7,479 | -6.20% | 2.6만 |
|---|
| 2025.11.25 | ₩7,812 | ₩7,919 | ₩7,481 | ₩7,812 | 0.00% | 1.1만 |
|---|
| 2025.11.24 | ₩7,612 | ₩8,400 | ₩7,479 | ₩7,939 | +4.30% | 9.7천 |
|---|
| 2025.11.21 | ₩7,839 | ₩7,977 | ₩7,332 | ₩7,625 | -2.73% | 1.2만 |
|---|
| 2025.11.20 | ₩8,106 | ₩8,547 | ₩7,839 | ₩7,839 | -3.29% | 2.3만 |
|---|
| 2025.11.19 | ₩8,146 | ₩8,173 | ₩8,146 | ₩8,173 | +0.33% | 2천 |
|---|
| 2025.11.18 | ₩7,851 | ₩8,680 | ₩7,851 | ₩8,547 | +8.86% | 6.4천 |
|---|
| 2025.11.17 | ₩9,137 | ₩9,235 | ₩7,799 | ₩7,986 | -12.60% | 2만 |
|---|
| 2025.11.14 | ₩8,814 | ₩9,775 | ₩8,814 | ₩9,134 | +3.64% | 8.5천 |
|---|
| 2025.11.13 | ₩10,523 | ₩10,644 | ₩8,881 | ₩9,348 | -11.17% | 1.9만 |
|---|
| 2025.11.12 | ₩10,029 | ₩10,176 | ₩9,655 | ₩10,176 | +1.46% | 5.5천 |
|---|
| 2025.11.11 | ₩10,817 | ₩11,071 | ₩10,016 | ₩10,029 | -7.28% | 2.9천 |
|---|
| 2025.11.10 | ₩10,323 | ₩10,323 | ₩9,715 | ₩10,016 | -2.98% | 1.6천 |
|---|
| 2025.11.07 | ₩10,359 | ₩10,559 | ₩10,029 | ₩10,559 | +1.93% | 1.1천 |
|---|
| 2025.11.06 | ₩11,138 | ₩11,285 | ₩10,029 | ₩10,722 | -3.73% | 2천 |
|---|
| 2025.11.05 | ₩11,585 | ₩11,685 | ₩11,218 | ₩11,231 | -3.05% | 1.1천 |
|---|
| 2025.11.04 | ₩11,298 | ₩11,298 | ₩11,298 | ₩11,298 | 0.00% | 500 |
|---|
| 2025.11.03 | ₩11,823 | ₩11,823 | ₩11,823 | ₩11,823 | 0.00% | 800 |
|---|
| 2025.10.31 | ₩11,859 | ₩11,859 | ₩11,685 | ₩11,685 | -1.46% | 700 |
|---|
| 2025.10.30 | ₩11,244 | ₩11,872 | ₩11,244 | ₩11,687 | +3.93% | 9.7천 |
|---|
| 2025.10.29 | ₩11,558 | ₩11,819 | ₩11,231 | ₩11,565 | +0.06% | 4.8천 |
|---|
| 2025.10.28 | ₩11,618 | ₩11,859 | ₩11,618 | ₩11,859 | +2.07% | 800 |
|---|
| 2025.10.27 | ₩11,805 | ₩11,805 | ₩11,805 | ₩11,805 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩11,638 | ₩11,805 | ₩11,638 | ₩11,805 | +1.43% | 1.8천 |
|---|
| 2025.10.23 | ₩11,672 | ₩11,859 | ₩11,672 | ₩11,859 | +1.60% | 3천 |
|---|
| 2025.10.22 | ₩11,735 | ₩11,735 | ₩11,735 | ₩11,735 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩11,485 | ₩12,313 | ₩11,485 | ₩11,992 | +4.42% | 1.9천 |
|---|
| 2025.10.20 | ₩11,498 | ₩12,406 | ₩11,498 | ₩12,406 | +7.90% | 400 |
|---|
| 2025.10.17 | ₩11,785 | ₩12,072 | ₩11,498 | ₩11,552 | -1.98% | 1.2만 |
|---|
| 2025.10.16 | ₩12,006 | ₩12,006 | ₩11,779 | ₩11,992 | -0.11% | 1.1천 |
|---|
| 2025.10.15 | ₩12,126 | ₩12,126 | ₩11,779 | ₩11,779 | -2.86% | 600 |
|---|
| 2025.10.14 | ₩11,752 | ₩12,350 | ₩11,752 | ₩12,139 | +3.30% | 1.6천 |
|---|
| 2025.10.13 | ₩12,122 | ₩12,126 | ₩11,552 | ₩11,552 | -4.70% | 3.7천 |
|---|
| 2025.10.10 | ₩12,286 | ₩12,286 | ₩12,286 | ₩12,286 | 0.00% | 900 |
|---|