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 | ₩7,232 | ₩7,308 | ₩6,590 | ₩6,614 | -8.55% | 1만 |
| 2026.10.08 | ₩7,535 | ₩7,535 | ₩7,095 | ₩7,095 | -5.85% | 9천 |
| 2026.10.07 | ₩7,469 | ₩7,870 | ₩7,415 | ₩7,522 | +0.72% | 6.6천 |
| 2026.10.06 | ₩8,070 | ₩8,070 | ₩7,121 | ₩7,509 | -6.95% | 1만 |
| 2026.10.05 | ₩8,384 | ₩8,384 | ₩8,244 | ₩8,244 | -1.67% | 2.3천 |
| 2026.10.02 | ₩8,551 | ₩8,604 | ₩8,206 | ₩8,497 | -0.62% | 8.1천 |
| 2026.10.01 | ₩9,005 | ₩9,005 | ₩8,324 | ₩8,377 | -6.97% | 1.2만 |
| 2026.09.30 | ₩8,799 | ₩9,353 | ₩8,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,039 |
| +2.72% |
| 1.4만 |
| 2026.09.29 | ₩9,045 | ₩9,085 | ₩8,738 | ₩8,738 | -3.40% | 4.8천 |
|---|
| 2026.09.28 | ₩9,072 | ₩9,326 | ₩9,072 | ₩9,272 | +2.21% | 8.9천 |
|---|
| 2026.09.25 | ₩9,419 | ₩9,660 | ₩9,359 | ₩9,419 | 0.00% | 6.5천 |
|---|
| 2026.09.24 | ₩9,633 | ₩9,700 | ₩9,419 | ₩9,419 | -2.22% | 1.3만 |
|---|
| 2026.09.23 | ₩10,248 | ₩10,248 | ₩9,446 | ₩9,473 | -7.56% | 1.1만 |
|---|
| 2026.09.22 | ₩10,154 | ₩10,508 | ₩10,047 | ₩10,047 | -1.05% | 4.9천 |
|---|
| 2026.09.21 | ₩10,208 | ₩10,809 | ₩10,154 | ₩10,154 | -0.52% | 5.6천 |
|---|
| 2026.09.18 | ₩10,582 | ₩10,876 | ₩10,248 | ₩10,248 | -3.16% | 1.3만 |
|---|
| 2026.09.17 | ₩10,114 | ₩10,836 | ₩10,114 | ₩10,528 | +4.10% | 8.9천 |
|---|
| 2026.09.16 | ₩10,502 | ₩10,929 | ₩10,127 | ₩10,168 | -3.18% | 2.1만 |
|---|
| 2026.09.15 | ₩11,103 | ₩11,330 | ₩10,635 | ₩10,649 | -4.09% | 1.6만 |
|---|
| 2026.09.14 | ₩11,036 | ₩11,417 | ₩10,969 | ₩10,969 | -0.61% | 3.1만 |
|---|
| 2026.09.11 | ₩11,256 | ₩11,490 | ₩11,023 | ₩11,263 | +0.06% | 4만 |
|---|
| 2026.09.10 | ₩11,223 | ₩11,423 | ₩11,023 | ₩11,170 | -0.48% | 1만 |
|---|
| 2026.09.09 | ₩12,025 | ₩12,025 | ₩11,250 | ₩11,250 | -6.44% | 8.8천 |
|---|
| 2026.09.08 | ₩12,452 | ₩12,452 | ₩11,891 | ₩11,998 | -3.65% | 2.1만 |
|---|
| 2026.09.04 | ₩12,292 | ₩12,492 | ₩12,172 | ₩12,492 | +1.63% | 1.3만 |
|---|
| 2026.09.03 | ₩12,323 | ₩12,679 | ₩11,985 | ₩12,198 | -1.01% | 2만 |
|---|
| 2026.09.02 | ₩11,878 | ₩12,674 | ₩11,878 | ₩12,573 | +5.85% | 1.8만 |
|---|
| 2026.09.01 | ₩12,198 | ₩12,345 | ₩11,744 | ₩11,878 | -2.63% | 5.6만 |
|---|
| 2026.08.31 | ₩12,212 | ₩12,212 | ₩11,811 | ₩12,105 | -0.88% | 6.7천 |
|---|
| 2026.08.28 | ₩12,960 | ₩13,020 | ₩11,691 | ₩12,319 | -4.95% | 4.9만 |
|---|
| 2026.08.27 | ₩13,080 | ₩13,361 | ₩12,546 | ₩12,546 | -4.09% | 3.8만 |
|---|
| 2026.08.26 | ₩13,468 | ₩13,882 | ₩13,254 | ₩13,254 | -1.59% | 1.1만 |
|---|
| 2026.08.25 | ₩13,401 | ₩13,775 | ₩12,546 | ₩13,775 | +2.79% | 4.3만 |
|---|
| 2026.08.24 | ₩13,775 | ₩13,842 | ₩13,361 | ₩13,401 | -2.72% | 1.4만 |
|---|
| 2026.08.21 | ₩13,675 | ₩13,878 | ₩13,468 | ₩13,775 | +0.73% | 7천 |
|---|
| 2026.08.20 | ₩13,918 | ₩14,109 | ₩13,294 | ₩13,815 | -0.74% | 1.5만 |
|---|
| 2026.08.19 | ₩14,376 | ₩14,376 | ₩13,561 | ₩13,722 | -4.55% | 1만 |
|---|
| 2026.08.18 | ₩13,828 | ₩14,577 | ₩13,708 | ₩14,390 | +4.06% | 1.3만 |
|---|
| 2026.08.17 | ₩14,296 | ₩14,309 | ₩12,960 | ₩14,122 | -1.21% | 4.6만 |
|---|
| 2026.08.14 | ₩14,443 | ₩14,830 | ₩14,203 | ₩14,276 | -1.16% | 3만 |
|---|
| 2026.08.13 | ₩15,298 | ₩15,465 | ₩14,042 | ₩14,637 | -4.32% | 8.2만 |
|---|
| 2026.08.12 | ₩17,182 | ₩17,182 | ₩14,884 | ₩15,619 | -9.10% | 5.3만 |
|---|
| 2026.08.11 | ₩16,968 | ₩17,543 | ₩15,138 | ₩16,527 | -2.60% | 29.9만 |
|---|
| 2026.08.10 | ₩15,672 | ₩18,463 | ₩15,672 | ₩17,142 | +9.38% | 54.5만 |
|---|
| 2026.08.07 | ₩14,216 | ₩16,247 | ₩14,216 | ₩15,472 | +8.83% | 4.3만 |
|---|
| 2026.08.06 | ₩14,069 | ₩14,714 | ₩13,855 | ₩14,550 | +3.42% | 2.4만 |
|---|
| 2026.08.05 | ₩13,575 | ₩13,895 | ₩13,254 | ₩13,588 | +0.10% | 1.8만 |
|---|
| 2026.08.04 | ₩13,388 | ₩14,296 | ₩13,374 | ₩13,869 | +3.59% | 1.3만 |
|---|
| 2026.08.03 | ₩13,294 | ₩14,336 | ₩13,294 | ₩13,388 | +0.70% | 1.9만 |
|---|
| 2026.07.31 | ₩13,094 | ₩14,403 | ₩13,094 | ₩13,134 | +0.31% | 1.4만 |
|---|
| 2026.07.30 | ₩14,670 | ₩14,670 | ₩13,327 | ₩13,655 | -6.92% | 2.2만 |
|---|
| 2026.07.29 | ₩14,329 | ₩15,392 | ₩14,029 | ₩14,029 | -2.10% | 3.2만 |
|---|
| 2026.07.28 | ₩14,009 | ₩14,891 | ₩13,722 | ₩14,056 | +0.33% | 2.4만 |
|---|
| 2026.07.27 | ₩12,853 | ₩14,582 | ₩12,853 | ₩14,002 | +8.94% | 3.5만 |
|---|
| 2026.07.24 | ₩12,185 | ₩13,267 | ₩12,185 | ₩12,853 | +5.48% | 1.8만 |
|---|
| 2026.07.23 | ₩13,281 | ₩13,334 | ₩12,025 | ₩12,439 | -6.34% | 3.3만 |
|---|
| 2026.07.22 | ₩13,722 | ₩13,802 | ₩13,174 | ₩13,174 | -3.99% | 1.3만 |
|---|
| 2026.07.21 | ₩13,655 | ₩14,096 | ₩13,454 | ₩13,454 | -1.47% | 5.3천 |
|---|
| 2026.07.20 | ₩14,643 | ₩14,733 | ₩13,601 | ₩14,176 | -3.19% | 1.6만 |
|---|
| 2026.07.17 | ₩14,817 | ₩14,817 | ₩14,309 | ₩14,456 | -2.43% | 1.1만 |
|---|
| 2026.07.16 | ₩14,162 | ₩15,458 | ₩14,029 | ₩14,844 | +4.81% | 3.2만 |
|---|
| 2026.07.15 | ₩13,708 | ₩14,149 | ₩13,548 | ₩13,641 | -0.49% | 4.9천 |
|---|
| 2026.07.14 | ₩13,895 | ₩13,935 | ₩13,428 | ₩13,935 | +0.29% | 1만 |
|---|
| 2026.07.13 | ₩13,655 | ₩14,808 | ₩13,534 | ₩13,989 | +2.45% | 2.1만 |
|---|
| 2026.07.10 | ₩13,488 | ₩14,069 | ₩12,826 | ₩13,094 | -2.92% | 1.7만 |
|---|
| 2026.07.09 | ₩13,575 | ₩13,909 | ₩13,120 | ₩13,174 | -2.95% | 1.9만 |
|---|
| 2026.07.08 | ₩14,189 | ₩14,283 | ₩13,481 | ₩13,481 | -4.99% | 1.3만 |
|---|
| 2026.07.07 | ₩13,575 | ₩14,697 | ₩13,389 | ₩14,069 | +3.64% | 3.1만 |
|---|
| 2026.07.06 | ₩15,245 | ₩16,968 | ₩12,960 | ₩13,748 | -9.82% | 10.2만 |
|---|
| 2026.07.02 | ₩14,710 | ₩15,913 | ₩14,563 | ₩15,191 | +3.27% | 6.7만 |
|---|
| 2026.07.01 | ₩14,590 | ₩15,752 | ₩14,590 | ₩14,790 | +1.37% | 2.4만 |
|---|
| 2026.06.30 | ₩16,033 | ₩16,153 | ₩14,149 | ₩14,430 | -10.00% | 3.8만 |
|---|
| 2026.06.29 | ₩15,151 | ₩15,966 | ₩14,375 | ₩15,953 | +5.29% | 3.3만 |
|---|
| 2026.06.26 | ₩14,109 | ₩16,080 | ₩14,109 | ₩15,111 | +7.10% | 3만 |
|---|
| 2026.06.25 | ₩14,897 | ₩15,686 | ₩14,162 | ₩14,269 | -4.22% | 2.6만 |
|---|
| 2026.06.24 | ₩15,846 | ₩15,846 | ₩14,753 | ₩14,884 | -6.07% | 1만 |
|---|
| 2026.06.23 | ₩15,031 | ₩16,078 | ₩14,911 | ₩16,020 | +6.58% | 1.8만 |
|---|
| 2026.06.22 | ₩14,323 | ₩15,699 | ₩13,962 | ₩15,111 | +5.50% | 2.8만 |
|---|
| 2026.06.18 | ₩14,977 | ₩15,752 | ₩13,949 | ₩14,363 | -4.10% | 4.7만 |
|---|
| 2026.06.17 | ₩15,165 | ₩16,097 | ₩14,737 | ₩15,004 | -1.06% | 4.9만 |
|---|
| 2026.06.16 | ₩15,525 | ₩15,939 | ₩14,697 | ₩15,165 | -2.32% | 4.2만 |
|---|
| 2026.06.15 | ₩16,394 | ₩17,253 | ₩15,378 | ₩15,619 | -4.73% | 3.8만 |
|---|
| 2026.06.12 | ₩17,529 | ₩17,930 | ₩15,886 | ₩16,340 | -6.78% | 5.3만 |
|---|
| 2026.06.11 | ₩17,422 | ₩18,518 | ₩17,422 | ₩18,111 | +3.95% | 6.6만 |
|---|
| 2026.06.10 | ₩16,754 | ₩18,986 | ₩16,006 | ₩18,091 | +7.97% | 7.8만 |
|---|
| 2026.06.09 | ₩15,726 | ₩16,754 | ₩14,997 | ₩16,754 | +6.54% | 4.9만 |
|---|
| 2026.06.08 | ₩15,499 | ₩16,915 | ₩15,499 | ₩16,367 | +5.60% | 7.3만 |
|---|
| 2026.06.05 | ₩14,443 | ₩15,699 | ₩13,962 | ₩15,472 | +7.12% | 7만 |
|---|
| 2026.06.04 | ₩13,187 | ₩15,365 | ₩13,187 | ₩14,724 | +11.65% | 12.7만 |
|---|
| 2026.06.03 | ₩16,875 | ₩17,062 | ₩13,094 | ₩13,428 | -20.43% | 28.1만 |
|---|
| 2026.06.02 | ₩16,487 | ₩17,316 | ₩15,365 | ₩17,088 | +3.65% | 8.8만 |
|---|
| 2026.06.01 | ₩17,316 | ₩18,233 | ₩15,432 | ₩17,249 | -0.39% | 22.3만 |
|---|
| 2026.05.29 | ₩21,845 | ₩22,099 | ₩16,046 | ₩16,273 | -25.50% | 20.4만 |
|---|
| 2026.05.28 | ₩21,284 | ₩22,566 | ₩20,509 | ₩22,005 | +3.39% | 14.2만 |
|---|
| 2026.05.27 | ₩17,155 | ₩21,297 | ₩16,514 | ₩21,284 | +24.07% | 30만 |
|---|
| 2026.05.26 | ₩17,850 | ₩19,244 | ₩16,314 | ₩17,356 | -2.77% | 28만 |
|---|
| 2026.05.22 | ₩18,091 | ₩19,253 | ₩17,155 | ₩17,636 | -2.51% | 40.5만 |
|---|
| 2026.05.21 | ₩13,508 | ₩19,894 | ₩12,960 | ₩18,518 | +37.09% | 260.9만 |
|---|
| 2026.05.20 | ₩13,441 | ₩15,672 | ₩12,893 | ₩12,947 | -3.68% | 96.7만 |
|---|
| 2026.05.19 | ₩13,441 | ₩17,503 | ₩12,492 | ₩14,015 | +4.27% | 342.9만 |
|---|
| 2026.05.18 | ₩11,637 | ₩12,252 | ₩10,154 | ₩12,252 | +5.28% | 148만 |
|---|
| 2026.05.15 | ₩6,968 | ₩19,173 | ₩6,750 | ₩15,084 | +116.49% | 6565.5만 |
|---|
| 2026.05.14 | ₩4,984 | ₩5,932 | ₩4,770 | ₩5,384 | +8.04% | 238.8만 |
|---|
| 2026.05.13 | ₩5,077 | ₩5,077 | ₩4,543 | ₩4,770 | -6.05% | 3.3만 |
|---|
| 2026.05.12 | ₩5,104 | ₩5,291 | ₩5,037 | ₩5,037 | -1.31% | 1.7만 |
|---|
| 2026.05.11 | ₩4,957 | ₩5,545 | ₩4,342 | ₩5,050 | +1.89% | 4.1만 |
|---|
| 2026.05.08 | ₩4,703 | ₩4,776 | ₩4,616 | ₩4,740 | +0.80% | 1.2만 |
|---|
| 2026.05.07 | ₩3,781 | ₩5,144 | ₩3,781 | ₩4,783 | +26.50% | 7.6만 |
|---|
| 2026.05.06 | ₩3,861 | ₩3,861 | ₩3,821 | ₩3,821 | -1.04% | 2.6천 |
|---|
| 2026.05.05 | ₩3,754 | ₩3,915 | ₩3,754 | ₩3,861 | +2.85% | 7.4천 |
|---|
| 2026.05.04 | ₩3,714 | ₩3,915 | ₩3,714 | ₩3,808 | +2.52% | 9.5천 |
|---|
| 2026.05.01 | ₩3,741 | ₩3,915 | ₩3,688 | ₩3,915 | +4.64% | 9.2천 |
|---|
| 2026.04.30 | ₩3,694 | ₩3,875 | ₩3,647 | ₩3,701 | +0.18% | 6.8천 |
|---|
| 2026.04.29 | ₩3,888 | ₩3,941 | ₩3,701 | ₩3,741 | -3.78% | 1.1만 |
|---|
| 2026.04.28 | ₩3,685 | ₩3,955 | ₩3,647 | ₩3,868 | +4.97% | 8.8천 |
|---|
| 2026.04.27 | ₩3,387 | ₩3,674 | ₩3,387 | ₩3,607 | +6.51% | 9.4천 |
|---|
| 2026.04.24 | ₩3,647 | ₩3,714 | ₩3,447 | ₩3,527 | -3.30% | 2.2천 |
|---|
| 2026.04.23 | ₩3,514 | ₩3,627 | ₩3,514 | ₩3,627 | +3.23% | 2.9천 |
|---|
| 2026.04.22 | ₩3,714 | ₩3,714 | ₩3,554 | ₩3,701 | -0.36% | 1만 |
|---|
| 2026.04.21 | ₩3,781 | ₩3,808 | ₩3,661 | ₩3,714 | -1.77% | 8.9천 |
|---|
| 2026.04.20 | ₩3,490 | ₩3,781 | ₩3,490 | ₩3,781 | +8.35% | 1.4만 |
|---|
| 2026.04.17 | ₩3,339 | ₩3,547 | ₩3,183 | ₩3,474 | +4.04% | 2.1만 |
|---|
| 2026.04.16 | ₩3,287 | ₩3,340 | ₩3,233 | ₩3,340 | +1.63% | 8.5천 |
|---|
| 2026.04.15 | ₩3,153 | ₩3,260 | ₩3,106 | ₩3,260 | +3.39% | 2.9만 |
|---|
| 2026.04.14 | ₩3,180 | ₩3,300 | ₩3,046 | ₩3,220 | +1.26% | 4.5만 |
|---|
| 2026.04.13 | ₩3,354 | ₩3,367 | ₩3,100 | ₩3,153 | -5.98% | 2.6만 |
|---|
| 2026.04.10 | ₩3,487 | ₩3,554 | ₩3,367 | ₩3,394 | -2.68% | 5.7만 |
|---|
| 2026.04.09 | ₩3,701 | ₩3,701 | ₩3,501 | ₩3,527 | -4.69% | 6.1천 |
|---|
| 2026.04.08 | ₩3,527 | ₩3,835 | ₩3,434 | ₩3,674 | +4.17% | 6.5만 |
|---|
| 2026.04.07 | ₩3,273 | ₩3,501 | ₩3,207 | ₩3,394 | +3.67% | 2만 |
|---|
| 2026.04.06 | ₩3,434 | ₩3,527 | ₩3,287 | ₩3,367 | -1.95% | 2.7만 |
|---|
| 2026.04.02 | ₩3,567 | ₩3,661 | ₩3,427 | ₩3,434 | -3.75% | 1.4만 |
|---|
| 2026.04.01 | ₩4,169 | ₩4,169 | ₩3,634 | ₩3,661 | -12.18% | 1.5만 |
|---|
| 2026.03.31 | ₩3,781 | ₩4,115 | ₩3,714 | ₩4,115 | +8.83% | 2.1만 |
|---|
| 2026.03.30 | ₩4,142 | ₩4,182 | ₩3,714 | ₩3,955 | -4.52% | 3.7만 |
|---|
| 2026.03.27 | ₩3,647 | ₩3,928 | ₩3,313 | ₩3,928 | +7.69% | 2.1만 |
|---|
| 2026.03.26 | ₩4,249 | ₩4,249 | ₩3,688 | ₩3,728 | -12.26% | 3.8만 |
|---|
| 2026.03.25 | ₩4,182 | ₩4,182 | ₩3,996 | ₩4,155 | -0.64% | 1.3만 |
|---|
| 2026.03.24 | ₩3,754 | ₩4,022 | ₩3,754 | ₩3,968 | +5.69% | 1.9만 |
|---|
| 2026.03.23 | ₩4,008 | ₩4,075 | ₩3,821 | ₩4,048 | +1.00% | 5.3만 |
|---|
| 2026.03.20 | ₩3,594 | ₩3,915 | ₩3,468 | ₩3,875 | +7.81% | 4.8만 |
|---|
| 2026.03.19 | ₩3,501 | ₩3,607 | ₩3,287 | ₩3,607 | +3.05% | 6.2만 |
|---|
| 2026.03.18 | ₩3,541 | ₩3,694 | ₩3,133 | ₩3,594 | +1.51% | 10.5만 |
|---|
| 2026.03.17 | ₩4,035 | ₩4,102 | ₩3,327 | ₩3,487 | -13.58% | 7.4만 |
|---|
| 2026.03.16 | ₩4,249 | ₩4,382 | ₩3,928 | ₩4,062 | -4.40% | 5.1만 |
|---|
| 2026.03.13 | ₩3,728 | ₩4,242 | ₩3,728 | ₩4,222 | +13.26% | 8.3만 |
|---|
| 2026.03.12 | ₩4,075 | ₩4,409 | ₩3,434 | ₩3,955 | -2.95% | 31만 |
|---|
| 2026.03.11 | ₩5,064 | ₩5,531 | ₩3,140 | ₩4,142 | -18.21% | 53.8만 |
|---|
| 2026.03.10 | ₩3,928 | ₩5,531 | ₩3,901 | ₩4,863 | +23.81% | 89.1만 |
|---|
| 2026.03.09 | ₩2,986 | ₩3,955 | ₩2,875 | ₩3,855 | +29.08% | 19.9만 |
|---|
| 2026.03.06 | ₩3,020 | ₩3,215 | ₩2,979 | ₩2,979 | -1.33% | 7천 |
|---|
| 2026.03.05 | ₩3,193 | ₩3,289 | ₩3,073 | ₩3,140 | -1.67% | 1.5만 |
|---|
| 2026.03.04 | ₩3,487 | ₩3,581 | ₩3,100 | ₩3,207 | -8.05% | 2.4만 |
|---|
| 2026.03.03 | ₩2,899 | ₩3,661 | ₩2,886 | ₩3,527 | +21.66% | 2.3만 |
|---|
| 2026.03.02 | ₩2,846 | ₩2,979 | ₩2,822 | ₩2,886 | +1.41% | 1만 |
|---|
| 2026.02.27 | ₩2,979 | ₩2,979 | ₩2,832 | ₩2,832 | -4.93% | 1천 |
|---|
| 2026.02.26 | ₩2,913 | ₩3,033 | ₩2,779 | ₩2,966 | +1.83% | 4.4천 |
|---|
| 2026.02.25 | ₩2,886 | ₩3,040 | ₩2,886 | ₩2,886 | 0.00% | 9.9천 |
|---|
| 2026.02.24 | ₩2,792 | ₩3,100 | ₩2,792 | ₩2,792 | 0.00% | 1.9만 |
|---|
| 2026.02.23 | ₩2,806 | ₩3,006 | ₩2,779 | ₩2,846 | +1.43% | 1.6만 |
|---|
| 2026.02.20 | ₩2,873 | ₩2,913 | ₩2,806 | ₩2,859 | -0.47% | 1.4만 |
|---|
| 2026.02.19 | ₩2,691 | ₩2,784 | ₩2,691 | ₩2,699 | +0.30% | 9.8천 |
|---|
| 2026.02.18 | ₩2,779 | ₩2,899 | ₩2,619 | ₩2,766 | -0.48% | 1.8만 |
|---|
| 2026.02.17 | ₩2,990 | ₩3,046 | ₩2,806 | ₩2,846 | -4.83% | 6.5천 |
|---|
| 2026.02.13 | ₩2,672 | ₩3,046 | ₩2,627 | ₩2,859 | +7.00% | 1만 |
|---|
| 2026.02.12 | ₩2,792 | ₩2,853 | ₩2,565 | ₩2,686 | -3.83% | 1.7만 |
|---|
| 2026.02.11 | ₩2,953 | ₩3,153 | ₩2,686 | ₩2,766 | -6.33% | 1.9만 |
|---|
| 2026.02.10 | ₩3,581 | ₩3,808 | ₩2,846 | ₩2,899 | -19.03% | 12.6만 |
|---|
| 2026.02.09 | ₩3,113 | ₩3,680 | ₩2,886 | ₩3,420 | +9.87% | 12만 |
|---|
| 2026.02.06 | ₩2,592 | ₩3,006 | ₩2,458 | ₩2,873 | +10.82% | 7.8만 |
|---|
| 2026.02.05 | ₩2,565 | ₩2,612 | ₩2,472 | ₩2,552 | -0.52% | 2.4만 |
|---|
| 2026.02.04 | ₩2,605 | ₩2,699 | ₩2,271 | ₩2,579 | -1.03% | 15.7만 |
|---|
| 2026.02.03 | ₩2,258 | ₩2,953 | ₩2,162 | ₩2,699 | +19.53% | 151.7만 |
|---|
| 2026.02.02 | ₩2,498 | ₩2,672 | ₩2,031 | ₩2,031 | -18.72% | 3.5만 |
|---|
| 2026.01.30 | ₩2,695 | ₩2,699 | ₩2,151 | ₩2,565 | -4.81% | 7.1만 |
|---|
| 2026.01.29 | ₩3,020 | ₩3,020 | ₩2,338 | ₩2,739 | -9.29% | 3.8만 |
|---|
| 2026.01.28 | ₩3,420 | ₩3,518 | ₩2,752 | ₩2,979 | -12.89% | 1.7만 |
|---|
| 2026.01.27 | ₩3,407 | ₩3,514 | ₩3,193 | ₩3,474 | +1.96% | 2.3만 |
|---|
| 2026.01.26 | ₩3,420 | ₩3,594 | ₩3,260 | ₩3,407 | -0.39% | 1.7만 |
|---|
| 2026.01.23 | ₩3,741 | ₩3,741 | ₩3,367 | ₩3,394 | -9.29% | 1.5만 |
|---|
| 2026.01.22 | ₩3,514 | ₩4,195 | ₩3,514 | ₩3,527 | +0.38% | 1.8만 |
|---|
| 2026.01.21 | ₩3,875 | ₩3,875 | ₩3,394 | ₩3,501 | -9.66% | 4만 |
|---|
| 2026.01.20 | ₩4,262 | ₩4,309 | ₩3,875 | ₩3,875 | -9.09% | 2.6만 |
|---|
| 2026.01.16 | ₩4,316 | ₩5,140 | ₩4,170 | ₩4,275 | -0.93% | 3.4만 |
|---|
| 2026.01.15 | ₩4,042 | ₩4,409 | ₩3,835 | ₩4,409 | +9.09% | 1.6만 |
|---|
| 2026.01.14 | ₩4,048 | ₩4,368 | ₩3,875 | ₩3,982 | -1.65% | 1.4만 |
|---|
| 2026.01.13 | ₩4,209 | ₩4,209 | ₩3,955 | ₩4,062 | -3.49% | 4.4천 |
|---|
| 2026.01.12 | ₩4,422 | ₩4,422 | ₩3,941 | ₩3,941 | -10.88% | 1.6만 |
|---|
| 2026.01.09 | ₩4,636 | ₩4,850 | ₩4,342 | ₩4,342 | -6.34% | 4.2천 |
|---|
| 2026.01.08 | ₩4,650 | ₩4,650 | ₩4,463 | ₩4,529 | -2.59% | 1.4만 |
|---|
| 2026.01.07 | ₩5,024 | ₩5,318 | ₩4,656 | ₩4,656 | -7.31% | 3.3만 |
|---|
| 2026.01.06 | ₩5,090 | ₩5,104 | ₩4,763 | ₩4,850 | -4.72% | 8.8천 |
|---|
| 2026.01.05 | ₩4,970 | ₩5,318 | ₩4,903 | ₩5,197 | +4.57% | 1.7만 |
|---|
| 2026.01.02 | ₩4,730 | ₩4,823 | ₩4,636 | ₩4,676 | -1.13% | 9천 |
|---|
| 2025.12.31 | ₩4,730 | ₩5,131 | ₩4,663 | ₩4,663 | -1.41% | 3.3만 |
|---|
| 2025.12.30 | ₩4,797 | ₩4,830 | ₩4,730 | ₩4,730 | -1.39% | 1.2만 |
|---|
| 2025.12.29 | ₩4,743 | ₩4,917 | ₩4,543 | ₩4,716 | -0.56% | 2.7만 |
|---|
| 2025.12.26 | ₩5,046 | ₩5,050 | ₩4,770 | ₩4,770 | -5.48% | 6.1천 |
|---|
| 2025.12.24 | ₩5,057 | ₩5,144 | ₩4,690 | ₩4,823 | -4.62% | 1.3만 |
|---|
| 2025.12.23 | ₩4,890 | ₩5,077 | ₩4,890 | ₩5,017 | +2.60% | 7.5천 |
|---|
| 2025.12.22 | ₩5,396 | ₩5,465 | ₩4,676 | ₩4,823 | -10.62% | 2.5만 |
|---|
| 2025.12.19 | ₩5,638 | ₩5,678 | ₩5,358 | ₩5,505 | -2.37% | 1.6만 |
|---|
| 2025.12.18 | ₩5,879 | ₩5,919 | ₩5,705 | ₩5,772 | -1.82% | 1.6만 |
|---|
| 2025.12.17 | ₩6,079 | ₩6,146 | ₩5,986 | ₩6,119 | +0.66% | 6.6천 |
|---|
| 2025.12.16 | ₩6,520 | ₩6,524 | ₩5,999 | ₩6,130 | -5.98% | 1.8만 |
|---|
| 2025.12.15 | ₩6,948 | ₩6,948 | ₩6,614 | ₩6,614 | -4.81% | 2.2천 |
|---|
| 2025.12.12 | ₩6,890 | ₩6,932 | ₩6,787 | ₩6,932 | +0.60% | 2.5천 |
|---|
| 2025.12.11 | ₩6,707 | ₩6,988 | ₩6,707 | ₩6,734 | +0.40% | 8.8천 |
|---|
| 2025.12.10 | ₩6,761 | ₩7,255 | ₩6,694 | ₩6,720 | -0.59% | 7.6천 |
|---|
| 2025.12.09 | ₩6,801 | ₩6,801 | ₩6,707 | ₩6,747 | -0.79% | 9.5천 |
|---|
| 2025.12.08 | ₩7,001 | ₩7,001 | ₩6,707 | ₩6,814 | -2.67% | 2.6천 |
|---|
| 2025.12.05 | ₩7,108 | ₩7,188 | ₩7,001 | ₩7,001 | -1.50% | 9.5천 |
|---|
| 2025.12.04 | ₩7,215 | ₩7,215 | ₩6,934 | ₩7,016 | -2.76% | 1.9천 |
|---|
| 2025.12.03 | ₩6,934 | ₩7,509 | ₩6,867 | ₩7,509 | +8.29% | 7.3천 |
|---|
| 2025.12.02 | ₩7,028 | ₩7,081 | ₩6,921 | ₩7,081 | +0.76% | 3.6만 |
|---|
| 2025.12.01 | ₩7,188 | ₩7,201 | ₩6,908 | ₩7,121 | -0.93% | 7천 |
|---|
| 2025.11.28 | ₩7,482 | ₩7,497 | ₩7,175 | ₩7,215 | -3.57% | 2.1천 |
|---|
| 2025.11.26 | ₩7,976 | ₩8,030 | ₩6,640 | ₩7,482 | -6.20% | 2.6만 |
|---|
| 2025.11.25 | ₩7,816 | ₩7,923 | ₩7,485 | ₩7,816 | 0.00% | 1.1만 |
|---|
| 2025.11.24 | ₩7,616 | ₩8,404 | ₩7,482 | ₩7,943 | +4.30% | 9.7천 |
|---|
| 2025.11.21 | ₩7,843 | ₩7,980 | ₩7,335 | ₩7,629 | -2.73% | 1.2만 |
|---|
| 2025.11.20 | ₩8,110 | ₩8,551 | ₩7,843 | ₩7,843 | -3.29% | 2.3만 |
|---|
| 2025.11.19 | ₩8,150 | ₩8,177 | ₩8,150 | ₩8,177 | +0.33% | 2천 |
|---|
| 2025.11.18 | ₩7,855 | ₩8,685 | ₩7,855 | ₩8,551 | +8.86% | 6.4천 |
|---|
| 2025.11.17 | ₩9,141 | ₩9,239 | ₩7,803 | ₩7,990 | -12.60% | 2만 |
|---|
| 2025.11.14 | ₩8,818 | ₩9,780 | ₩8,818 | ₩9,139 | +3.64% | 8.5천 |
|---|
| 2025.11.13 | ₩10,528 | ₩10,649 | ₩8,885 | ₩9,353 | -11.17% | 1.9만 |
|---|
| 2025.11.12 | ₩10,034 | ₩10,181 | ₩9,660 | ₩10,181 | +1.46% | 5.5천 |
|---|
| 2025.11.11 | ₩10,822 | ₩11,076 | ₩10,021 | ₩10,034 | -7.28% | 2.9천 |
|---|
| 2025.11.10 | ₩10,328 | ₩10,328 | ₩9,720 | ₩10,021 | -2.98% | 1.6천 |
|---|
| 2025.11.07 | ₩10,364 | ₩10,564 | ₩10,034 | ₩10,564 | +1.93% | 1.1천 |
|---|
| 2025.11.06 | ₩11,143 | ₩11,290 | ₩10,034 | ₩10,727 | -3.73% | 2천 |
|---|
| 2025.11.05 | ₩11,590 | ₩11,691 | ₩11,223 | ₩11,236 | -3.05% | 1.1천 |
|---|
| 2025.11.04 | ₩11,303 | ₩11,303 | ₩11,303 | ₩11,303 | 0.00% | 500 |
|---|
| 2025.11.03 | ₩11,828 | ₩11,828 | ₩11,828 | ₩11,828 | 0.00% | 800 |
|---|
| 2025.10.31 | ₩11,864 | ₩11,864 | ₩11,691 | ₩11,691 | -1.46% | 700 |
|---|
| 2025.10.30 | ₩11,250 | ₩11,878 | ₩11,250 | ₩11,692 | +3.93% | 9.7천 |
|---|
| 2025.10.29 | ₩11,564 | ₩11,824 | ₩11,236 | ₩11,570 | +0.06% | 4.8천 |
|---|
| 2025.10.28 | ₩11,624 | ₩11,864 | ₩11,624 | ₩11,864 | +2.07% | 800 |
|---|
| 2025.10.27 | ₩11,811 | ₩11,811 | ₩11,811 | ₩11,811 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩11,644 | ₩11,811 | ₩11,644 | ₩11,811 | +1.43% | 1.8천 |
|---|
| 2025.10.23 | ₩11,677 | ₩11,864 | ₩11,677 | ₩11,864 | +1.60% | 3천 |
|---|
| 2025.10.22 | ₩11,740 | ₩11,740 | ₩11,740 | ₩11,740 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩11,490 | ₩12,319 | ₩11,490 | ₩11,998 | +4.42% | 1.9천 |
|---|
| 2025.10.20 | ₩11,504 | ₩12,412 | ₩11,504 | ₩12,412 | +7.90% | 400 |
|---|
| 2025.10.17 | ₩11,791 | ₩12,078 | ₩11,504 | ₩11,557 | -1.98% | 1.2만 |
|---|
| 2025.10.16 | ₩12,011 | ₩12,011 | ₩11,784 | ₩11,998 | -0.11% | 1.1천 |
|---|
| 2025.10.15 | ₩12,132 | ₩12,132 | ₩11,784 | ₩11,784 | -2.86% | 600 |
|---|
| 2025.10.14 | ₩11,758 | ₩12,356 | ₩11,758 | ₩12,145 | +3.30% | 1.6천 |
|---|
| 2025.10.13 | ₩12,128 | ₩12,132 | ₩11,557 | ₩11,557 | -4.70% | 3.7천 |
|---|
| 2025.10.10 | ₩12,292 | ₩12,292 | ₩12,292 | ₩12,292 | 0.00% | 900 |
|---|