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 | ₩7,233 | ₩7,309 | ₩6,590 | ₩6,614 | -8.55% | 1만 |
| 2026.10.08 | ₩7,536 | ₩7,536 | ₩7,095 | ₩7,095 | -5.85% | 9천 |
| 2026.10.07 | ₩7,469 | ₩7,870 | ₩7,416 | ₩7,523 | +0.72% | 6.6천 |
| 2026.10.06 | ₩8,071 | ₩8,071 | ₩7,122 | ₩7,509 | -6.95% | 1만 |
| 2026.10.05 | ₩8,385 | ₩8,385 | ₩8,244 | ₩8,244 | -1.67% | 2.3천 |
| 2026.10.02 | ₩8,552 | ₩8,605 | ₩8,207 | ₩8,498 | -0.62% | 8.1천 |
| 2026.10.01 | ₩9,006 | ₩9,006 | ₩8,325 | ₩8,378 | -6.97% | 1.2만 |
| 2026.09.30 | ₩8,800 | ₩9,353 | ₩8,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,039 |
| +2.72% |
| 1.4만 |
| 2026.09.29 | ₩9,046 | ₩9,086 | ₩8,739 | ₩8,739 | -3.40% | 4.8천 |
|---|
| 2026.09.28 | ₩9,073 | ₩9,327 | ₩9,073 | ₩9,273 | +2.21% | 8.9천 |
|---|
| 2026.09.25 | ₩9,420 | ₩9,661 | ₩9,360 | ₩9,420 | 0.00% | 6.5천 |
|---|
| 2026.09.24 | ₩9,634 | ₩9,701 | ₩9,420 | ₩9,420 | -2.22% | 1.3만 |
|---|
| 2026.09.23 | ₩10,249 | ₩10,249 | ₩9,447 | ₩9,474 | -7.56% | 1.1만 |
|---|
| 2026.09.22 | ₩10,155 | ₩10,509 | ₩10,048 | ₩10,048 | -1.05% | 4.9천 |
|---|
| 2026.09.21 | ₩10,209 | ₩10,810 | ₩10,155 | ₩10,155 | -0.52% | 5.6천 |
|---|
| 2026.09.18 | ₩10,583 | ₩10,877 | ₩10,249 | ₩10,249 | -3.16% | 1.3만 |
|---|
| 2026.09.17 | ₩10,115 | ₩10,837 | ₩10,115 | ₩10,529 | +4.10% | 8.9천 |
|---|
| 2026.09.16 | ₩10,503 | ₩10,930 | ₩10,128 | ₩10,168 | -3.18% | 2.1만 |
|---|
| 2026.09.15 | ₩11,104 | ₩11,331 | ₩10,636 | ₩10,650 | -4.09% | 1.6만 |
|---|
| 2026.09.14 | ₩11,037 | ₩11,418 | ₩10,970 | ₩10,970 | -0.61% | 3.1만 |
|---|
| 2026.09.11 | ₩11,257 | ₩11,491 | ₩11,024 | ₩11,264 | +0.06% | 4만 |
|---|
| 2026.09.10 | ₩11,224 | ₩11,425 | ₩11,024 | ₩11,171 | -0.48% | 1만 |
|---|
| 2026.09.09 | ₩12,026 | ₩12,026 | ₩11,251 | ₩11,251 | -6.44% | 8.8천 |
|---|
| 2026.09.08 | ₩12,453 | ₩12,453 | ₩11,892 | ₩11,999 | -3.65% | 2.1만 |
|---|
| 2026.09.04 | ₩12,293 | ₩12,493 | ₩12,173 | ₩12,493 | +1.63% | 1.3만 |
|---|
| 2026.09.03 | ₩12,324 | ₩12,681 | ₩11,986 | ₩12,200 | -1.01% | 2만 |
|---|
| 2026.09.02 | ₩11,879 | ₩12,675 | ₩11,879 | ₩12,574 | +5.85% | 1.8만 |
|---|
| 2026.09.01 | ₩12,200 | ₩12,346 | ₩11,745 | ₩11,879 | -2.63% | 5.6만 |
|---|
| 2026.08.31 | ₩12,213 | ₩12,213 | ₩11,812 | ₩12,106 | -0.88% | 6.7천 |
|---|
| 2026.08.28 | ₩12,961 | ₩13,021 | ₩11,692 | ₩12,320 | -4.95% | 4.9만 |
|---|
| 2026.08.27 | ₩13,081 | ₩13,362 | ₩12,547 | ₩12,547 | -4.09% | 3.8만 |
|---|
| 2026.08.26 | ₩13,469 | ₩13,883 | ₩13,255 | ₩13,255 | -1.59% | 1.1만 |
|---|
| 2026.08.25 | ₩13,402 | ₩13,776 | ₩12,547 | ₩13,776 | +2.79% | 4.3만 |
|---|
| 2026.08.24 | ₩13,776 | ₩13,843 | ₩13,362 | ₩13,402 | -2.72% | 1.4만 |
|---|
| 2026.08.21 | ₩13,676 | ₩13,879 | ₩13,469 | ₩13,776 | +0.73% | 7천 |
|---|
| 2026.08.20 | ₩13,919 | ₩14,110 | ₩13,295 | ₩13,816 | -0.74% | 1.5만 |
|---|
| 2026.08.19 | ₩14,378 | ₩14,378 | ₩13,562 | ₩13,723 | -4.55% | 1만 |
|---|
| 2026.08.18 | ₩13,830 | ₩14,578 | ₩13,709 | ₩14,391 | +4.06% | 1.3만 |
|---|
| 2026.08.17 | ₩14,297 | ₩14,311 | ₩12,961 | ₩14,124 | -1.21% | 4.6만 |
|---|
| 2026.08.14 | ₩14,444 | ₩14,832 | ₩14,204 | ₩14,277 | -1.16% | 3만 |
|---|
| 2026.08.13 | ₩15,299 | ₩15,467 | ₩14,043 | ₩14,638 | -4.32% | 8.2만 |
|---|
| 2026.08.12 | ₩17,184 | ₩17,184 | ₩14,885 | ₩15,620 | -9.10% | 5.3만 |
|---|
| 2026.08.11 | ₩16,970 | ₩17,544 | ₩15,139 | ₩16,529 | -2.60% | 29.9만 |
|---|
| 2026.08.10 | ₩15,674 | ₩18,465 | ₩15,674 | ₩17,143 | +9.38% | 54.5만 |
|---|
| 2026.08.07 | ₩14,217 | ₩16,248 | ₩14,217 | ₩15,473 | +8.83% | 4.3만 |
|---|
| 2026.08.06 | ₩14,070 | ₩14,716 | ₩13,856 | ₩14,551 | +3.42% | 2.4만 |
|---|
| 2026.08.05 | ₩13,576 | ₩13,896 | ₩13,255 | ₩13,589 | +0.10% | 1.8만 |
|---|
| 2026.08.04 | ₩13,389 | ₩14,297 | ₩13,375 | ₩13,870 | +3.59% | 1.3만 |
|---|
| 2026.08.03 | ₩13,295 | ₩14,337 | ₩13,295 | ₩13,389 | +0.70% | 1.9만 |
|---|
| 2026.07.31 | ₩13,095 | ₩14,404 | ₩13,095 | ₩13,135 | +0.31% | 1.4만 |
|---|
| 2026.07.30 | ₩14,671 | ₩14,671 | ₩13,329 | ₩13,656 | -6.92% | 2.2만 |
|---|
| 2026.07.29 | ₩14,331 | ₩15,393 | ₩14,030 | ₩14,030 | -2.10% | 3.2만 |
|---|
| 2026.07.28 | ₩14,010 | ₩14,892 | ₩13,723 | ₩14,057 | +0.33% | 2.4만 |
|---|
| 2026.07.27 | ₩12,854 | ₩14,583 | ₩12,854 | ₩14,003 | +8.94% | 3.5만 |
|---|
| 2026.07.24 | ₩12,186 | ₩13,268 | ₩12,186 | ₩12,854 | +5.48% | 1.8만 |
|---|
| 2026.07.23 | ₩13,282 | ₩13,335 | ₩12,026 | ₩12,440 | -6.34% | 3.3만 |
|---|
| 2026.07.22 | ₩13,723 | ₩13,803 | ₩13,175 | ₩13,175 | -3.99% | 1.3만 |
|---|
| 2026.07.21 | ₩13,656 | ₩14,097 | ₩13,456 | ₩13,456 | -1.47% | 5.3천 |
|---|
| 2026.07.20 | ₩14,645 | ₩14,734 | ₩13,603 | ₩14,177 | -3.19% | 1.6만 |
|---|
| 2026.07.17 | ₩14,818 | ₩14,818 | ₩14,311 | ₩14,458 | -2.43% | 1.1만 |
|---|
| 2026.07.16 | ₩14,164 | ₩15,460 | ₩14,030 | ₩14,845 | +4.81% | 3.2만 |
|---|
| 2026.07.15 | ₩13,709 | ₩14,150 | ₩13,549 | ₩13,643 | -0.49% | 4.9천 |
|---|
| 2026.07.14 | ₩13,896 | ₩13,937 | ₩13,429 | ₩13,937 | +0.29% | 1만 |
|---|
| 2026.07.13 | ₩13,656 | ₩14,809 | ₩13,536 | ₩13,990 | +2.45% | 2.1만 |
|---|
| 2026.07.10 | ₩13,489 | ₩14,070 | ₩12,828 | ₩13,095 | -2.92% | 1.7만 |
|---|
| 2026.07.09 | ₩13,576 | ₩13,910 | ₩13,121 | ₩13,175 | -2.95% | 1.9만 |
|---|
| 2026.07.08 | ₩14,190 | ₩14,284 | ₩13,482 | ₩13,482 | -4.99% | 1.3만 |
|---|
| 2026.07.07 | ₩13,576 | ₩14,698 | ₩13,390 | ₩14,070 | +3.64% | 3.1만 |
|---|
| 2026.07.06 | ₩15,246 | ₩16,970 | ₩12,961 | ₩13,749 | -9.82% | 10.2만 |
|---|
| 2026.07.02 | ₩14,712 | ₩15,914 | ₩14,565 | ₩15,193 | +3.27% | 6.7만 |
|---|
| 2026.07.01 | ₩14,591 | ₩15,754 | ₩14,591 | ₩14,792 | +1.37% | 2.4만 |
|---|
| 2026.06.30 | ₩16,034 | ₩16,155 | ₩14,150 | ₩14,431 | -10.00% | 3.8만 |
|---|
| 2026.06.29 | ₩15,153 | ₩15,968 | ₩14,376 | ₩15,954 | +5.29% | 3.3만 |
|---|
| 2026.06.26 | ₩14,110 | ₩16,081 | ₩14,110 | ₩15,112 | +7.10% | 3만 |
|---|
| 2026.06.25 | ₩14,899 | ₩15,687 | ₩14,164 | ₩14,271 | -4.22% | 2.6만 |
|---|
| 2026.06.24 | ₩15,847 | ₩15,847 | ₩14,754 | ₩14,885 | -6.07% | 1만 |
|---|
| 2026.06.23 | ₩15,032 | ₩16,080 | ₩14,912 | ₩16,021 | +6.58% | 1.8만 |
|---|
| 2026.06.22 | ₩14,324 | ₩15,700 | ₩13,963 | ₩15,112 | +5.50% | 2.8만 |
|---|
| 2026.06.18 | ₩14,979 | ₩15,754 | ₩13,950 | ₩14,364 | -4.10% | 4.7만 |
|---|
| 2026.06.17 | ₩15,166 | ₩16,099 | ₩14,738 | ₩15,006 | -1.06% | 4.9만 |
|---|
| 2026.06.16 | ₩15,527 | ₩15,941 | ₩14,698 | ₩15,166 | -2.32% | 4.2만 |
|---|
| 2026.06.15 | ₩16,395 | ₩17,254 | ₩15,380 | ₩15,620 | -4.73% | 3.8만 |
|---|
| 2026.06.12 | ₩17,531 | ₩17,932 | ₩15,887 | ₩16,342 | -6.78% | 5.3만 |
|---|
| 2026.06.11 | ₩17,424 | ₩18,520 | ₩17,424 | ₩18,112 | +3.95% | 6.6만 |
|---|
| 2026.06.10 | ₩16,756 | ₩18,987 | ₩16,008 | ₩18,092 | +7.97% | 7.8만 |
|---|
| 2026.06.09 | ₩15,727 | ₩16,756 | ₩14,999 | ₩16,756 | +6.54% | 4.9만 |
|---|
| 2026.06.08 | ₩15,500 | ₩16,916 | ₩15,500 | ₩16,368 | +5.60% | 7.3만 |
|---|
| 2026.06.05 | ₩14,444 | ₩15,700 | ₩13,963 | ₩15,473 | +7.12% | 7만 |
|---|
| 2026.06.04 | ₩13,188 | ₩15,366 | ₩13,188 | ₩14,725 | +11.65% | 12.7만 |
|---|
| 2026.06.03 | ₩16,876 | ₩17,063 | ₩13,095 | ₩13,429 | -20.43% | 28.1만 |
|---|
| 2026.06.02 | ₩16,489 | ₩17,317 | ₩15,366 | ₩17,090 | +3.65% | 8.8만 |
|---|
| 2026.06.01 | ₩17,317 | ₩18,235 | ₩15,433 | ₩17,250 | -0.39% | 22.3만 |
|---|
| 2026.05.29 | ₩21,847 | ₩22,101 | ₩16,048 | ₩16,275 | -25.50% | 20.4만 |
|---|
| 2026.05.28 | ₩21,286 | ₩22,568 | ₩20,511 | ₩22,007 | +3.39% | 14.2만 |
|---|
| 2026.05.27 | ₩17,157 | ₩21,299 | ₩16,515 | ₩21,286 | +24.07% | 30만 |
|---|
| 2026.05.26 | ₩17,852 | ₩19,245 | ₩16,315 | ₩17,357 | -2.77% | 28만 |
|---|
| 2026.05.22 | ₩18,092 | ₩19,255 | ₩17,157 | ₩17,638 | -2.51% | 40.5만 |
|---|
| 2026.05.21 | ₩13,509 | ₩19,896 | ₩12,961 | ₩18,520 | +37.09% | 260.9만 |
|---|
| 2026.05.20 | ₩13,442 | ₩15,674 | ₩12,894 | ₩12,948 | -3.68% | 96.7만 |
|---|
| 2026.05.19 | ₩13,442 | ₩17,504 | ₩12,493 | ₩14,017 | +4.27% | 342.9만 |
|---|
| 2026.05.18 | ₩11,638 | ₩12,253 | ₩10,155 | ₩12,253 | +5.28% | 148만 |
|---|
| 2026.05.15 | ₩6,968 | ₩19,174 | ₩6,750 | ₩15,086 | +116.49% | 6565.5만 |
|---|
| 2026.05.14 | ₩4,984 | ₩5,933 | ₩4,770 | ₩5,385 | +8.04% | 238.8만 |
|---|
| 2026.05.13 | ₩5,078 | ₩5,078 | ₩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 | ₩4,343 | ₩5,051 | +1.89% | 4.1만 |
|---|
| 2026.05.08 | ₩4,703 | ₩4,777 | ₩4,617 | ₩4,741 | +0.80% | 1.2만 |
|---|
| 2026.05.07 | ₩3,781 | ₩5,144 | ₩3,781 | ₩4,784 | +26.50% | 7.6만 |
|---|
| 2026.05.06 | ₩3,862 | ₩3,862 | ₩3,822 | ₩3,822 | -1.04% | 2.6천 |
|---|
| 2026.05.05 | ₩3,755 | ₩3,915 | ₩3,755 | ₩3,862 | +2.85% | 7.4천 |
|---|
| 2026.05.04 | ₩3,715 | ₩3,915 | ₩3,715 | ₩3,808 | +2.52% | 9.5천 |
|---|
| 2026.05.01 | ₩3,741 | ₩3,915 | ₩3,688 | ₩3,915 | +4.64% | 9.2천 |
|---|
| 2026.04.30 | ₩3,695 | ₩3,875 | ₩3,648 | ₩3,701 | +0.18% | 6.8천 |
|---|
| 2026.04.29 | ₩3,888 | ₩3,942 | ₩3,701 | ₩3,741 | -3.78% | 1.1만 |
|---|
| 2026.04.28 | ₩3,685 | ₩3,955 | ₩3,648 | ₩3,868 | +4.97% | 8.8천 |
|---|
| 2026.04.27 | ₩3,387 | ₩3,675 | ₩3,387 | ₩3,608 | +6.51% | 9.4천 |
|---|
| 2026.04.24 | ₩3,648 | ₩3,715 | ₩3,447 | ₩3,528 | -3.30% | 2.2천 |
|---|
| 2026.04.23 | ₩3,514 | ₩3,628 | ₩3,514 | ₩3,628 | +3.23% | 2.9천 |
|---|
| 2026.04.22 | ₩3,715 | ₩3,715 | ₩3,554 | ₩3,701 | -0.36% | 1만 |
|---|
| 2026.04.21 | ₩3,781 | ₩3,808 | ₩3,661 | ₩3,715 | -1.77% | 8.9천 |
|---|
| 2026.04.20 | ₩3,490 | ₩3,781 | ₩3,490 | ₩3,781 | +8.35% | 1.4만 |
|---|
| 2026.04.17 | ₩3,339 | ₩3,548 | ₩3,183 | ₩3,474 | +4.04% | 2.1만 |
|---|
| 2026.04.16 | ₩3,287 | ₩3,341 | ₩3,234 | ₩3,341 | +1.63% | 8.5천 |
|---|
| 2026.04.15 | ₩3,153 | ₩3,260 | ₩3,107 | ₩3,260 | +3.39% | 2.9만 |
|---|
| 2026.04.14 | ₩3,180 | ₩3,300 | ₩3,047 | ₩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 | ₩3,528 | -4.69% | 6.1천 |
|---|
| 2026.04.08 | ₩3,528 | ₩3,835 | ₩3,434 | ₩3,675 | +4.17% | 6.5만 |
|---|
| 2026.04.07 | ₩3,274 | ₩3,501 | ₩3,207 | ₩3,394 | +3.67% | 2만 |
|---|
| 2026.04.06 | ₩3,434 | ₩3,528 | ₩3,287 | ₩3,367 | -1.95% | 2.7만 |
|---|
| 2026.04.02 | ₩3,568 | ₩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 | ₩3,715 | ₩4,115 | +8.83% | 2.1만 |
|---|
| 2026.03.30 | ₩4,142 | ₩4,182 | ₩3,715 | ₩3,955 | -4.52% | 3.7만 |
|---|
| 2026.03.27 | ₩3,648 | ₩3,928 | ₩3,314 | ₩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 | ₩3,997 | ₩4,156 | -0.64% | 1.3만 |
|---|
| 2026.03.24 | ₩3,755 | ₩4,022 | ₩3,755 | ₩3,969 | +5.69% | 1.9만 |
|---|
| 2026.03.23 | ₩4,009 | ₩4,075 | ₩3,822 | ₩4,049 | +1.00% | 5.3만 |
|---|
| 2026.03.20 | ₩3,594 | ₩3,915 | ₩3,469 | ₩3,875 | +7.81% | 4.8만 |
|---|
| 2026.03.19 | ₩3,501 | ₩3,608 | ₩3,287 | ₩3,608 | +3.05% | 6.2만 |
|---|
| 2026.03.18 | ₩3,541 | ₩3,695 | ₩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 | ₩4,383 | ₩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 | ₩5,532 | ₩3,140 | ₩4,142 | -18.21% | 53.8만 |
|---|
| 2026.03.10 | ₩3,928 | ₩5,532 | ₩3,902 | ₩4,864 | +23.81% | 89.1만 |
|---|
| 2026.03.09 | ₩2,986 | ₩3,955 | ₩2,876 | ₩3,855 | +29.08% | 19.9만 |
|---|
| 2026.03.06 | ₩3,020 | ₩3,215 | ₩2,980 | ₩2,980 | -1.33% | 7천 |
|---|
| 2026.03.05 | ₩3,194 | ₩3,290 | ₩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 | ₩2,900 | ₩3,661 | ₩2,886 | ₩3,528 | +21.66% | 2.3만 |
|---|
| 2026.03.02 | ₩2,846 | ₩2,980 | ₩2,822 | ₩2,886 | +1.41% | 1만 |
|---|
| 2026.02.27 | ₩2,980 | ₩2,980 | ₩2,833 | ₩2,833 | -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 | ₩2,793 | ₩3,100 | ₩2,793 | ₩2,793 | 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 | ₩2,785 | ₩2,691 | ₩2,699 | +0.30% | 9.8천 |
|---|
| 2026.02.18 | ₩2,779 | ₩2,900 | ₩2,619 | ₩2,766 | -0.48% | 1.8만 |
|---|
| 2026.02.17 | ₩2,990 | ₩3,047 | ₩2,806 | ₩2,846 | -4.83% | 6.5천 |
|---|
| 2026.02.13 | ₩2,672 | ₩3,047 | ₩2,627 | ₩2,859 | +7.00% | 1만 |
|---|
| 2026.02.12 | ₩2,793 | ₩2,853 | ₩2,566 | ₩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 | ₩2,900 | -19.03% | 12.6만 |
|---|
| 2026.02.09 | ₩3,113 | ₩3,680 | ₩2,886 | ₩3,421 | +9.87% | 12만 |
|---|
| 2026.02.06 | ₩2,592 | ₩3,006 | ₩2,459 | ₩2,873 | +10.82% | 7.8만 |
|---|
| 2026.02.05 | ₩2,566 | ₩2,612 | ₩2,472 | ₩2,552 | -0.52% | 2.4만 |
|---|
| 2026.02.04 | ₩2,606 | ₩2,699 | ₩2,272 | ₩2,579 | -1.03% | 15.7만 |
|---|
| 2026.02.03 | ₩2,258 | ₩2,953 | ₩2,162 | ₩2,699 | +19.53% | 151.7만 |
|---|
| 2026.02.02 | ₩2,499 | ₩2,672 | ₩2,031 | ₩2,031 | -18.72% | 3.5만 |
|---|
| 2026.01.30 | ₩2,695 | ₩2,699 | ₩2,151 | ₩2,566 | -4.81% | 7.1만 |
|---|
| 2026.01.29 | ₩3,020 | ₩3,020 | ₩2,338 | ₩2,739 | -9.29% | 3.8만 |
|---|
| 2026.01.28 | ₩3,421 | ₩3,518 | ₩2,753 | ₩2,980 | -12.89% | 1.7만 |
|---|
| 2026.01.27 | ₩3,407 | ₩3,514 | ₩3,194 | ₩3,474 | +1.96% | 2.3만 |
|---|
| 2026.01.26 | ₩3,421 | ₩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 | ₩4,196 | ₩3,514 | ₩3,528 | +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 | ₩4,276 | -0.93% | 3.4만 |
|---|
| 2026.01.15 | ₩4,042 | ₩4,409 | ₩3,835 | ₩4,409 | +9.09% | 1.6만 |
|---|
| 2026.01.14 | ₩4,049 | ₩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 | ₩4,423 | ₩4,423 | ₩3,942 | ₩3,942 | -10.88% | 1.6만 |
|---|
| 2026.01.09 | ₩4,637 | ₩4,850 | ₩4,343 | ₩4,343 | -6.34% | 4.2천 |
|---|
| 2026.01.08 | ₩4,650 | ₩4,650 | ₩4,463 | ₩4,530 | -2.59% | 1.4만 |
|---|
| 2026.01.07 | ₩5,024 | ₩5,318 | ₩4,657 | ₩4,657 | -7.31% | 3.3만 |
|---|
| 2026.01.06 | ₩5,091 | ₩5,104 | ₩4,764 | ₩4,850 | -4.72% | 8.8천 |
|---|
| 2026.01.05 | ₩4,971 | ₩5,318 | ₩4,904 | ₩5,198 | +4.57% | 1.7만 |
|---|
| 2026.01.02 | ₩4,730 | ₩4,824 | ₩4,637 | ₩4,677 | -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 | ₩4,744 | ₩4,917 | ₩4,543 | ₩4,717 | -0.56% | 2.7만 |
|---|
| 2025.12.26 | ₩5,047 | ₩5,051 | ₩4,770 | ₩4,770 | -5.48% | 6.1천 |
|---|
| 2025.12.24 | ₩5,058 | ₩5,144 | ₩4,690 | ₩4,824 | -4.62% | 1.3만 |
|---|
| 2025.12.23 | ₩4,890 | ₩5,078 | ₩4,890 | ₩5,017 | +2.60% | 7.5천 |
|---|
| 2025.12.22 | ₩5,397 | ₩5,465 | ₩4,677 | ₩4,824 | -10.62% | 2.5만 |
|---|
| 2025.12.19 | ₩5,639 | ₩5,679 | ₩5,358 | ₩5,505 | -2.37% | 1.6만 |
|---|
| 2025.12.18 | ₩5,879 | ₩5,919 | ₩5,706 | ₩5,772 | -1.82% | 1.6만 |
|---|
| 2025.12.17 | ₩6,080 | ₩6,147 | ₩5,986 | ₩6,120 | +0.66% | 6.6천 |
|---|
| 2025.12.16 | ₩6,521 | ₩6,525 | ₩6,000 | ₩6,130 | -5.98% | 1.8만 |
|---|
| 2025.12.15 | ₩6,948 | ₩6,948 | ₩6,614 | ₩6,614 | -4.81% | 2.2천 |
|---|
| 2025.12.12 | ₩6,891 | ₩6,932 | ₩6,788 | ₩6,932 | +0.60% | 2.5천 |
|---|
| 2025.12.11 | ₩6,708 | ₩6,988 | ₩6,708 | ₩6,734 | +0.40% | 8.8천 |
|---|
| 2025.12.10 | ₩6,761 | ₩7,256 | ₩6,694 | ₩6,721 | -0.59% | 7.6천 |
|---|
| 2025.12.09 | ₩6,801 | ₩6,801 | ₩6,708 | ₩6,748 | -0.79% | 9.5천 |
|---|
| 2025.12.08 | ₩7,002 | ₩7,002 | ₩6,708 | ₩6,815 | -2.67% | 2.6천 |
|---|
| 2025.12.05 | ₩7,109 | ₩7,189 | ₩7,002 | ₩7,002 | -1.50% | 9.5천 |
|---|
| 2025.12.04 | ₩7,215 | ₩7,215 | ₩6,935 | ₩7,016 | -2.76% | 1.9천 |
|---|
| 2025.12.03 | ₩6,935 | ₩7,509 | ₩6,868 | ₩7,509 | +8.29% | 7.3천 |
|---|
| 2025.12.02 | ₩7,028 | ₩7,082 | ₩6,922 | ₩7,082 | +0.76% | 3.6만 |
|---|
| 2025.12.01 | ₩7,189 | ₩7,202 | ₩6,908 | ₩7,122 | -0.93% | 7천 |
|---|
| 2025.11.28 | ₩7,483 | ₩7,497 | ₩7,175 | ₩7,215 | -3.57% | 2.1천 |
|---|
| 2025.11.26 | ₩7,977 | ₩8,031 | ₩6,641 | ₩7,483 | -6.20% | 2.6만 |
|---|
| 2025.11.25 | ₩7,817 | ₩7,924 | ₩7,485 | ₩7,817 | 0.00% | 1.1만 |
|---|
| 2025.11.24 | ₩7,616 | ₩8,405 | ₩7,483 | ₩7,944 | +4.30% | 9.7천 |
|---|
| 2025.11.21 | ₩7,843 | ₩7,981 | ₩7,336 | ₩7,630 | -2.73% | 1.2만 |
|---|
| 2025.11.20 | ₩8,111 | ₩8,552 | ₩7,843 | ₩7,843 | -3.29% | 2.3만 |
|---|
| 2025.11.19 | ₩8,151 | ₩8,178 | ₩8,151 | ₩8,178 | +0.33% | 2천 |
|---|
| 2025.11.18 | ₩7,856 | ₩8,685 | ₩7,856 | ₩8,552 | +8.86% | 6.4천 |
|---|
| 2025.11.17 | ₩9,142 | ₩9,240 | ₩7,803 | ₩7,990 | -12.60% | 2만 |
|---|
| 2025.11.14 | ₩8,819 | ₩9,781 | ₩8,819 | ₩9,140 | +3.64% | 8.5천 |
|---|
| 2025.11.13 | ₩10,529 | ₩10,650 | ₩8,886 | ₩9,353 | -11.17% | 1.9만 |
|---|
| 2025.11.12 | ₩10,035 | ₩10,182 | ₩9,661 | ₩10,182 | +1.46% | 5.5천 |
|---|
| 2025.11.11 | ₩10,823 | ₩11,077 | ₩10,022 | ₩10,035 | -7.28% | 2.9천 |
|---|
| 2025.11.10 | ₩10,329 | ₩10,329 | ₩9,721 | ₩10,022 | -2.98% | 1.6천 |
|---|
| 2025.11.07 | ₩10,365 | ₩10,565 | ₩10,035 | ₩10,565 | +1.93% | 1.1천 |
|---|
| 2025.11.06 | ₩11,144 | ₩11,291 | ₩10,035 | ₩10,728 | -3.73% | 2천 |
|---|
| 2025.11.05 | ₩11,592 | ₩11,692 | ₩11,224 | ₩11,237 | -3.05% | 1.1천 |
|---|
| 2025.11.04 | ₩11,304 | ₩11,304 | ₩11,304 | ₩11,304 | 0.00% | 500 |
|---|
| 2025.11.03 | ₩11,829 | ₩11,829 | ₩11,829 | ₩11,829 | 0.00% | 800 |
|---|
| 2025.10.31 | ₩11,865 | ₩11,865 | ₩11,692 | ₩11,692 | -1.46% | 700 |
|---|
| 2025.10.30 | ₩11,251 | ₩11,879 | ₩11,251 | ₩11,693 | +3.93% | 9.7천 |
|---|
| 2025.10.29 | ₩11,565 | ₩11,825 | ₩11,237 | ₩11,571 | +0.06% | 4.8천 |
|---|
| 2025.10.28 | ₩11,625 | ₩11,865 | ₩11,625 | ₩11,865 | +2.07% | 800 |
|---|
| 2025.10.27 | ₩11,812 | ₩11,812 | ₩11,812 | ₩11,812 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩11,645 | ₩11,812 | ₩11,645 | ₩11,812 | +1.43% | 1.8천 |
|---|
| 2025.10.23 | ₩11,678 | ₩11,865 | ₩11,678 | ₩11,865 | +1.60% | 3천 |
|---|
| 2025.10.22 | ₩11,741 | ₩11,741 | ₩11,741 | ₩11,741 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩11,491 | ₩12,320 | ₩11,491 | ₩11,999 | +4.42% | 1.9천 |
|---|
| 2025.10.20 | ₩11,505 | ₩12,413 | ₩11,505 | ₩12,413 | +7.90% | 400 |
|---|
| 2025.10.17 | ₩11,792 | ₩12,079 | ₩11,505 | ₩11,558 | -1.98% | 1.2만 |
|---|
| 2025.10.16 | ₩12,012 | ₩12,012 | ₩11,785 | ₩11,999 | -0.11% | 1.1천 |
|---|
| 2025.10.15 | ₩12,133 | ₩12,133 | ₩11,785 | ₩11,785 | -2.86% | 600 |
|---|
| 2025.10.14 | ₩11,759 | ₩12,357 | ₩11,759 | ₩12,146 | +3.30% | 1.6천 |
|---|
| 2025.10.13 | ₩12,129 | ₩12,133 | ₩11,558 | ₩11,558 | -4.70% | 3.7천 |
|---|
| 2025.10.10 | ₩12,293 | ₩12,293 | ₩12,293 | ₩12,293 | 0.00% | 900 |
|---|