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 | ₩7,240 | ₩7,316 | ₩6,597 | ₩6,621 | -8.55% | 1만 |
| 2026.10.08 | ₩7,543 | ₩7,543 | ₩7,102 | ₩7,102 | -5.85% | 9천 |
| 2026.10.07 | ₩7,477 | ₩7,878 | ₩7,423 | ₩7,530 | +0.72% | 6.6천 |
| 2026.10.06 | ₩8,078 | ₩8,078 | ₩7,129 | ₩7,517 | -6.95% | 1만 |
| 2026.10.05 | ₩8,393 | ₩8,393 | ₩8,252 | ₩8,252 | -1.67% | 2.3천 |
| 2026.10.02 | ₩8,560 | ₩8,614 | ₩8,215 | ₩8,507 | -0.62% | 8.1천 |
| 2026.10.01 | ₩9,015 | ₩9,015 | ₩8,333 | ₩8,386 | -6.97% | 1.2만 |
| 2026.09.30 | ₩8,809 | ₩9,363 | ₩8,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,048 |
| +2.72% |
| 1.4만 |
| 2026.09.29 | ₩9,055 | ₩9,095 | ₩8,747 | ₩8,747 | -3.40% | 4.8천 |
|---|
| 2026.09.28 | ₩9,082 | ₩9,336 | ₩9,082 | ₩9,282 | +2.21% | 8.9천 |
|---|
| 2026.09.25 | ₩9,429 | ₩9,670 | ₩9,369 | ₩9,429 | 0.00% | 6.5천 |
|---|
| 2026.09.24 | ₩9,643 | ₩9,710 | ₩9,429 | ₩9,429 | -2.22% | 1.3만 |
|---|
| 2026.09.23 | ₩10,259 | ₩10,259 | ₩9,456 | ₩9,483 | -7.56% | 1.1만 |
|---|
| 2026.09.22 | ₩10,165 | ₩10,519 | ₩10,058 | ₩10,058 | -1.05% | 4.9천 |
|---|
| 2026.09.21 | ₩10,218 | ₩10,820 | ₩10,165 | ₩10,165 | -0.52% | 5.6천 |
|---|
| 2026.09.18 | ₩10,593 | ₩10,887 | ₩10,259 | ₩10,259 | -3.16% | 1.3만 |
|---|
| 2026.09.17 | ₩10,125 | ₩10,847 | ₩10,125 | ₩10,540 | +4.10% | 8.9천 |
|---|
| 2026.09.16 | ₩10,513 | ₩10,941 | ₩10,138 | ₩10,178 | -3.18% | 2.1만 |
|---|
| 2026.09.15 | ₩11,115 | ₩11,342 | ₩10,647 | ₩10,660 | -4.09% | 1.6만 |
|---|
| 2026.09.14 | ₩11,048 | ₩11,429 | ₩10,981 | ₩10,981 | -0.61% | 3.1만 |
|---|
| 2026.09.11 | ₩11,268 | ₩11,503 | ₩11,034 | ₩11,275 | +0.06% | 4만 |
|---|
| 2026.09.10 | ₩11,235 | ₩11,436 | ₩11,034 | ₩11,181 | -0.48% | 1만 |
|---|
| 2026.09.09 | ₩12,038 | ₩12,038 | ₩11,262 | ₩11,262 | -6.44% | 8.8천 |
|---|
| 2026.09.08 | ₩12,465 | ₩12,465 | ₩11,904 | ₩12,011 | -3.65% | 2.1만 |
|---|
| 2026.09.04 | ₩12,305 | ₩12,506 | ₩12,185 | ₩12,506 | +1.63% | 1.3만 |
|---|
| 2026.09.03 | ₩12,336 | ₩12,693 | ₩11,997 | ₩12,211 | -1.01% | 2만 |
|---|
| 2026.09.02 | ₩11,890 | ₩12,688 | ₩11,890 | ₩12,586 | +5.85% | 1.8만 |
|---|
| 2026.09.01 | ₩12,211 | ₩12,358 | ₩11,757 | ₩11,890 | -2.63% | 5.6만 |
|---|
| 2026.08.31 | ₩12,225 | ₩12,225 | ₩11,824 | ₩12,118 | -0.88% | 6.7천 |
|---|
| 2026.08.28 | ₩12,974 | ₩13,034 | ₩11,703 | ₩12,332 | -4.95% | 4.9만 |
|---|
| 2026.08.27 | ₩13,094 | ₩13,375 | ₩12,559 | ₩12,559 | -4.09% | 3.8만 |
|---|
| 2026.08.26 | ₩13,482 | ₩13,897 | ₩13,268 | ₩13,268 | -1.59% | 1.1만 |
|---|
| 2026.08.25 | ₩13,415 | ₩13,790 | ₩12,559 | ₩13,790 | +2.79% | 4.3만 |
|---|
| 2026.08.24 | ₩13,790 | ₩13,856 | ₩13,375 | ₩13,415 | -2.72% | 1.4만 |
|---|
| 2026.08.21 | ₩13,689 | ₩13,893 | ₩13,482 | ₩13,790 | +0.73% | 7천 |
|---|
| 2026.08.20 | ₩13,933 | ₩14,124 | ₩13,308 | ₩13,830 | -0.74% | 1.5만 |
|---|
| 2026.08.19 | ₩14,392 | ₩14,392 | ₩13,576 | ₩13,736 | -4.55% | 1만 |
|---|
| 2026.08.18 | ₩13,843 | ₩14,592 | ₩13,723 | ₩14,405 | +4.06% | 1.3만 |
|---|
| 2026.08.17 | ₩14,311 | ₩14,325 | ₩12,974 | ₩14,137 | -1.21% | 4.6만 |
|---|
| 2026.08.14 | ₩14,458 | ₩14,846 | ₩14,218 | ₩14,291 | -1.16% | 3만 |
|---|
| 2026.08.13 | ₩15,314 | ₩15,482 | ₩14,057 | ₩14,652 | -4.32% | 8.2만 |
|---|
| 2026.08.12 | ₩17,200 | ₩17,200 | ₩14,900 | ₩15,635 | -9.10% | 5.3만 |
|---|
| 2026.08.11 | ₩16,986 | ₩17,561 | ₩15,154 | ₩16,545 | -2.60% | 29.9만 |
|---|
| 2026.08.10 | ₩15,689 | ₩18,483 | ₩15,689 | ₩17,160 | +9.38% | 54.5만 |
|---|
| 2026.08.07 | ₩14,231 | ₩16,264 | ₩14,231 | ₩15,488 | +8.83% | 4.3만 |
|---|
| 2026.08.06 | ₩14,084 | ₩14,730 | ₩13,870 | ₩14,565 | +3.42% | 2.4만 |
|---|
| 2026.08.05 | ₩13,589 | ₩13,910 | ₩13,268 | ₩13,602 | +0.10% | 1.8만 |
|---|
| 2026.08.04 | ₩13,402 | ₩14,311 | ₩13,388 | ₩13,883 | +3.59% | 1.3만 |
|---|
| 2026.08.03 | ₩13,308 | ₩14,351 | ₩13,308 | ₩13,402 | +0.70% | 1.9만 |
|---|
| 2026.07.31 | ₩13,108 | ₩14,418 | ₩13,108 | ₩13,148 | +0.31% | 1.4만 |
|---|
| 2026.07.30 | ₩14,686 | ₩14,686 | ₩13,342 | ₩13,669 | -6.92% | 2.2만 |
|---|
| 2026.07.29 | ₩14,345 | ₩15,408 | ₩14,044 | ₩14,044 | -2.10% | 3.2만 |
|---|
| 2026.07.28 | ₩14,024 | ₩14,906 | ₩13,736 | ₩14,071 | +0.33% | 2.4만 |
|---|
| 2026.07.27 | ₩12,867 | ₩14,597 | ₩12,867 | ₩14,017 | +8.94% | 3.5만 |
|---|
| 2026.07.24 | ₩12,198 | ₩13,281 | ₩12,198 | ₩12,867 | +5.48% | 1.8만 |
|---|
| 2026.07.23 | ₩13,295 | ₩13,348 | ₩12,038 | ₩12,452 | -6.34% | 3.3만 |
|---|
| 2026.07.22 | ₩13,736 | ₩13,816 | ₩13,188 | ₩13,188 | -3.99% | 1.3만 |
|---|
| 2026.07.21 | ₩13,669 | ₩14,111 | ₩13,469 | ₩13,469 | -1.47% | 5.3천 |
|---|
| 2026.07.20 | ₩14,659 | ₩14,749 | ₩13,616 | ₩14,191 | -3.19% | 1.6만 |
|---|
| 2026.07.17 | ₩14,833 | ₩14,833 | ₩14,325 | ₩14,472 | -2.43% | 1.1만 |
|---|
| 2026.07.16 | ₩14,178 | ₩15,475 | ₩14,044 | ₩14,860 | +4.81% | 3.2만 |
|---|
| 2026.07.15 | ₩13,723 | ₩14,164 | ₩13,562 | ₩13,656 | -0.49% | 4.9천 |
|---|
| 2026.07.14 | ₩13,910 | ₩13,950 | ₩13,442 | ₩13,950 | +0.29% | 1만 |
|---|
| 2026.07.13 | ₩13,669 | ₩14,824 | ₩13,549 | ₩14,004 | +2.45% | 2.1만 |
|---|
| 2026.07.10 | ₩13,502 | ₩14,084 | ₩12,840 | ₩13,108 | -2.92% | 1.7만 |
|---|
| 2026.07.09 | ₩13,589 | ₩13,923 | ₩13,134 | ₩13,188 | -2.95% | 1.9만 |
|---|
| 2026.07.08 | ₩14,204 | ₩14,298 | ₩13,495 | ₩13,495 | -4.99% | 1.3만 |
|---|
| 2026.07.07 | ₩13,589 | ₩14,713 | ₩13,403 | ₩14,084 | +3.64% | 3.1만 |
|---|
| 2026.07.06 | ₩15,261 | ₩16,986 | ₩12,974 | ₩13,763 | -9.82% | 10.2만 |
|---|
| 2026.07.02 | ₩14,726 | ₩15,930 | ₩14,579 | ₩15,207 | +3.27% | 6.7만 |
|---|
| 2026.07.01 | ₩14,606 | ₩15,769 | ₩14,606 | ₩14,806 | +1.37% | 2.4만 |
|---|
| 2026.06.30 | ₩16,050 | ₩16,170 | ₩14,164 | ₩14,445 | -10.00% | 3.8만 |
|---|
| 2026.06.29 | ₩15,167 | ₩15,983 | ₩14,390 | ₩15,970 | +5.29% | 3.3만 |
|---|
| 2026.06.26 | ₩14,124 | ₩16,097 | ₩14,124 | ₩15,127 | +7.10% | 3만 |
|---|
| 2026.06.25 | ₩14,913 | ₩15,702 | ₩14,178 | ₩14,285 | -4.22% | 2.6만 |
|---|
| 2026.06.24 | ₩15,863 | ₩15,863 | ₩14,769 | ₩14,900 | -6.07% | 1만 |
|---|
| 2026.06.23 | ₩15,047 | ₩16,095 | ₩14,926 | ₩16,037 | +6.58% | 1.8만 |
|---|
| 2026.06.22 | ₩14,338 | ₩15,716 | ₩13,977 | ₩15,127 | +5.50% | 2.8만 |
|---|
| 2026.06.18 | ₩14,993 | ₩15,769 | ₩13,963 | ₩14,378 | -4.10% | 4.7만 |
|---|
| 2026.06.17 | ₩15,181 | ₩16,114 | ₩14,753 | ₩15,020 | -1.06% | 4.9만 |
|---|
| 2026.06.16 | ₩15,542 | ₩15,956 | ₩14,713 | ₩15,181 | -2.32% | 4.2만 |
|---|
| 2026.06.15 | ₩16,411 | ₩17,271 | ₩15,395 | ₩15,635 | -4.73% | 3.8만 |
|---|
| 2026.06.12 | ₩17,548 | ₩17,949 | ₩15,903 | ₩16,358 | -6.78% | 5.3만 |
|---|
| 2026.06.11 | ₩17,441 | ₩18,538 | ₩17,441 | ₩18,130 | +3.95% | 6.6만 |
|---|
| 2026.06.10 | ₩16,772 | ₩19,006 | ₩16,023 | ₩18,110 | +7.97% | 7.8만 |
|---|
| 2026.06.09 | ₩15,742 | ₩16,772 | ₩15,013 | ₩16,772 | +6.54% | 4.9만 |
|---|
| 2026.06.08 | ₩15,515 | ₩16,933 | ₩15,515 | ₩16,384 | +5.60% | 7.3만 |
|---|
| 2026.06.05 | ₩14,458 | ₩15,716 | ₩13,977 | ₩15,488 | +7.12% | 7만 |
|---|
| 2026.06.04 | ₩13,201 | ₩15,381 | ₩13,201 | ₩14,739 | +11.65% | 12.7만 |
|---|
| 2026.06.03 | ₩16,893 | ₩17,080 | ₩13,108 | ₩13,442 | -20.43% | 28.1만 |
|---|
| 2026.06.02 | ₩16,505 | ₩17,334 | ₩15,381 | ₩17,107 | +3.65% | 8.8만 |
|---|
| 2026.06.01 | ₩17,334 | ₩18,253 | ₩15,448 | ₩17,267 | -0.39% | 22.3만 |
|---|
| 2026.05.29 | ₩21,868 | ₩22,122 | ₩16,063 | ₩16,291 | -25.50% | 20.4만 |
|---|
| 2026.05.28 | ₩21,306 | ₩22,590 | ₩20,531 | ₩22,029 | +3.39% | 14.2만 |
|---|
| 2026.05.27 | ₩17,174 | ₩21,320 | ₩16,531 | ₩21,306 | +24.07% | 30만 |
|---|
| 2026.05.26 | ₩17,869 | ₩19,264 | ₩16,331 | ₩17,374 | -2.77% | 28만 |
|---|
| 2026.05.22 | ₩18,110 | ₩19,273 | ₩17,174 | ₩17,655 | -2.51% | 40.5만 |
|---|
| 2026.05.21 | ₩13,522 | ₩19,915 | ₩12,974 | ₩18,538 | +37.09% | 260.9만 |
|---|
| 2026.05.20 | ₩13,455 | ₩15,689 | ₩12,907 | ₩12,960 | -3.68% | 96.7만 |
|---|
| 2026.05.19 | ₩13,455 | ₩17,521 | ₩12,506 | ₩14,030 | +4.27% | 342.9만 |
|---|
| 2026.05.18 | ₩11,650 | ₩12,265 | ₩10,165 | ₩12,265 | +5.28% | 148만 |
|---|
| 2026.05.15 | ₩6,975 | ₩19,193 | ₩6,757 | ₩15,100 | +116.49% | 6565.5만 |
|---|
| 2026.05.14 | ₩4,989 | ₩5,939 | ₩4,775 | ₩5,390 | +8.04% | 238.8만 |
|---|
| 2026.05.13 | ₩5,082 | ₩5,082 | ₩4,548 | ₩4,775 | -6.05% | 3.3만 |
|---|
| 2026.05.12 | ₩5,109 | ₩5,297 | ₩5,042 | ₩5,042 | -1.31% | 1.7만 |
|---|
| 2026.05.11 | ₩4,962 | ₩5,551 | ₩4,347 | ₩5,056 | +1.89% | 4.1만 |
|---|
| 2026.05.08 | ₩4,708 | ₩4,782 | ₩4,621 | ₩4,745 | +0.80% | 1.2만 |
|---|
| 2026.05.07 | ₩3,785 | ₩5,149 | ₩3,785 | ₩4,788 | +26.50% | 7.6만 |
|---|
| 2026.05.06 | ₩3,865 | ₩3,865 | ₩3,825 | ₩3,825 | -1.04% | 2.6천 |
|---|
| 2026.05.05 | ₩3,758 | ₩3,919 | ₩3,758 | ₩3,865 | +2.85% | 7.4천 |
|---|
| 2026.05.04 | ₩3,718 | ₩3,919 | ₩3,718 | ₩3,812 | +2.52% | 9.5천 |
|---|
| 2026.05.01 | ₩3,745 | ₩3,919 | ₩3,691 | ₩3,919 | +4.64% | 9.2천 |
|---|
| 2026.04.30 | ₩3,698 | ₩3,879 | ₩3,651 | ₩3,705 | +0.18% | 6.8천 |
|---|
| 2026.04.29 | ₩3,892 | ₩3,946 | ₩3,705 | ₩3,745 | -3.78% | 1.1만 |
|---|
| 2026.04.28 | ₩3,689 | ₩3,959 | ₩3,651 | ₩3,872 | +4.97% | 8.8천 |
|---|
| 2026.04.27 | ₩3,391 | ₩3,678 | ₩3,391 | ₩3,611 | +6.51% | 9.4천 |
|---|
| 2026.04.24 | ₩3,651 | ₩3,718 | ₩3,451 | ₩3,531 | -3.30% | 2.2천 |
|---|
| 2026.04.23 | ₩3,518 | ₩3,631 | ₩3,518 | ₩3,631 | +3.23% | 2.9천 |
|---|
| 2026.04.22 | ₩3,718 | ₩3,718 | ₩3,558 | ₩3,705 | -0.36% | 1만 |
|---|
| 2026.04.21 | ₩3,785 | ₩3,812 | ₩3,665 | ₩3,718 | -1.77% | 8.9천 |
|---|
| 2026.04.20 | ₩3,494 | ₩3,785 | ₩3,494 | ₩3,785 | +8.35% | 1.4만 |
|---|
| 2026.04.17 | ₩3,342 | ₩3,551 | ₩3,186 | ₩3,477 | +4.04% | 2.1만 |
|---|
| 2026.04.16 | ₩3,290 | ₩3,344 | ₩3,237 | ₩3,344 | +1.63% | 8.5천 |
|---|
| 2026.04.15 | ₩3,156 | ₩3,264 | ₩3,110 | ₩3,264 | +3.39% | 2.9만 |
|---|
| 2026.04.14 | ₩3,183 | ₩3,304 | ₩3,049 | ₩3,223 | +1.26% | 4.5만 |
|---|
| 2026.04.13 | ₩3,357 | ₩3,370 | ₩3,103 | ₩3,156 | -5.98% | 2.6만 |
|---|
| 2026.04.10 | ₩3,491 | ₩3,558 | ₩3,370 | ₩3,397 | -2.68% | 5.7만 |
|---|
| 2026.04.09 | ₩3,705 | ₩3,705 | ₩3,504 | ₩3,531 | -4.69% | 6.1천 |
|---|
| 2026.04.08 | ₩3,531 | ₩3,839 | ₩3,437 | ₩3,678 | +4.17% | 6.5만 |
|---|
| 2026.04.07 | ₩3,277 | ₩3,504 | ₩3,210 | ₩3,397 | +3.67% | 2만 |
|---|
| 2026.04.06 | ₩3,437 | ₩3,531 | ₩3,290 | ₩3,370 | -1.95% | 2.7만 |
|---|
| 2026.04.02 | ₩3,571 | ₩3,665 | ₩3,431 | ₩3,437 | -3.75% | 1.4만 |
|---|
| 2026.04.01 | ₩4,173 | ₩4,173 | ₩3,638 | ₩3,665 | -12.18% | 1.5만 |
|---|
| 2026.03.31 | ₩3,785 | ₩4,119 | ₩3,718 | ₩4,119 | +8.83% | 2.1만 |
|---|
| 2026.03.30 | ₩4,146 | ₩4,186 | ₩3,718 | ₩3,959 | -4.52% | 3.7만 |
|---|
| 2026.03.27 | ₩3,651 | ₩3,932 | ₩3,317 | ₩3,932 | +7.69% | 2.1만 |
|---|
| 2026.03.26 | ₩4,253 | ₩4,253 | ₩3,691 | ₩3,732 | -12.26% | 3.8만 |
|---|
| 2026.03.25 | ₩4,186 | ₩4,186 | ₩4,000 | ₩4,160 | -0.64% | 1.3만 |
|---|
| 2026.03.24 | ₩3,758 | ₩4,026 | ₩3,758 | ₩3,972 | +5.69% | 1.9만 |
|---|
| 2026.03.23 | ₩4,013 | ₩4,079 | ₩3,825 | ₩4,053 | +1.00% | 5.3만 |
|---|
| 2026.03.20 | ₩3,598 | ₩3,919 | ₩3,472 | ₩3,879 | +7.81% | 4.8만 |
|---|
| 2026.03.19 | ₩3,504 | ₩3,611 | ₩3,290 | ₩3,611 | +3.05% | 6.2만 |
|---|
| 2026.03.18 | ₩3,544 | ₩3,698 | ₩3,136 | ₩3,598 | +1.51% | 10.5만 |
|---|
| 2026.03.17 | ₩4,039 | ₩4,106 | ₩3,330 | ₩3,491 | -13.58% | 7.4만 |
|---|
| 2026.03.16 | ₩4,253 | ₩4,387 | ₩3,932 | ₩4,066 | -4.40% | 5.1만 |
|---|
| 2026.03.13 | ₩3,732 | ₩4,247 | ₩3,732 | ₩4,227 | +13.26% | 8.3만 |
|---|
| 2026.03.12 | ₩4,079 | ₩4,414 | ₩3,437 | ₩3,959 | -2.95% | 31만 |
|---|
| 2026.03.11 | ₩5,069 | ₩5,537 | ₩3,143 | ₩4,146 | -18.21% | 53.8만 |
|---|
| 2026.03.10 | ₩3,932 | ₩5,537 | ₩3,906 | ₩4,869 | +23.81% | 89.1만 |
|---|
| 2026.03.09 | ₩2,989 | ₩3,959 | ₩2,878 | ₩3,859 | +29.08% | 19.9만 |
|---|
| 2026.03.06 | ₩3,023 | ₩3,218 | ₩2,983 | ₩2,983 | -1.33% | 7천 |
|---|
| 2026.03.05 | ₩3,197 | ₩3,293 | ₩3,076 | ₩3,143 | -1.67% | 1.5만 |
|---|
| 2026.03.04 | ₩3,491 | ₩3,585 | ₩3,103 | ₩3,210 | -8.05% | 2.4만 |
|---|
| 2026.03.03 | ₩2,902 | ₩3,665 | ₩2,889 | ₩3,531 | +21.66% | 2.3만 |
|---|
| 2026.03.02 | ₩2,849 | ₩2,983 | ₩2,825 | ₩2,889 | +1.41% | 1만 |
|---|
| 2026.02.27 | ₩2,983 | ₩2,983 | ₩2,835 | ₩2,835 | -4.93% | 1천 |
|---|
| 2026.02.26 | ₩2,916 | ₩3,036 | ₩2,782 | ₩2,969 | +1.83% | 4.4천 |
|---|
| 2026.02.25 | ₩2,889 | ₩3,043 | ₩2,889 | ₩2,889 | 0.00% | 9.9천 |
|---|
| 2026.02.24 | ₩2,795 | ₩3,103 | ₩2,795 | ₩2,795 | 0.00% | 1.9만 |
|---|
| 2026.02.23 | ₩2,809 | ₩3,009 | ₩2,782 | ₩2,849 | +1.43% | 1.6만 |
|---|
| 2026.02.20 | ₩2,876 | ₩2,916 | ₩2,809 | ₩2,862 | -0.47% | 1.4만 |
|---|
| 2026.02.19 | ₩2,694 | ₩2,787 | ₩2,694 | ₩2,702 | +0.30% | 9.8천 |
|---|
| 2026.02.18 | ₩2,782 | ₩2,902 | ₩2,622 | ₩2,769 | -0.48% | 1.8만 |
|---|
| 2026.02.17 | ₩2,993 | ₩3,049 | ₩2,809 | ₩2,849 | -4.83% | 6.5천 |
|---|
| 2026.02.13 | ₩2,675 | ₩3,049 | ₩2,630 | ₩2,862 | +7.00% | 1만 |
|---|
| 2026.02.12 | ₩2,795 | ₩2,856 | ₩2,568 | ₩2,688 | -3.83% | 1.7만 |
|---|
| 2026.02.11 | ₩2,956 | ₩3,156 | ₩2,688 | ₩2,769 | -6.33% | 1.9만 |
|---|
| 2026.02.10 | ₩3,585 | ₩3,812 | ₩2,849 | ₩2,902 | -19.03% | 12.6만 |
|---|
| 2026.02.09 | ₩3,116 | ₩3,683 | ₩2,889 | ₩3,424 | +9.87% | 12만 |
|---|
| 2026.02.06 | ₩2,595 | ₩3,009 | ₩2,461 | ₩2,876 | +10.82% | 7.8만 |
|---|
| 2026.02.05 | ₩2,568 | ₩2,615 | ₩2,474 | ₩2,555 | -0.52% | 2.4만 |
|---|
| 2026.02.04 | ₩2,608 | ₩2,702 | ₩2,274 | ₩2,581 | -1.03% | 15.7만 |
|---|
| 2026.02.03 | ₩2,260 | ₩2,956 | ₩2,164 | ₩2,702 | +19.53% | 151.7만 |
|---|
| 2026.02.02 | ₩2,501 | ₩2,675 | ₩2,033 | ₩2,033 | -18.72% | 3.5만 |
|---|
| 2026.01.30 | ₩2,698 | ₩2,702 | ₩2,153 | ₩2,568 | -4.81% | 7.1만 |
|---|
| 2026.01.29 | ₩3,023 | ₩3,023 | ₩2,341 | ₩2,742 | -9.29% | 3.8만 |
|---|
| 2026.01.28 | ₩3,424 | ₩3,522 | ₩2,755 | ₩2,983 | -12.89% | 1.7만 |
|---|
| 2026.01.27 | ₩3,411 | ₩3,518 | ₩3,197 | ₩3,477 | +1.96% | 2.3만 |
|---|
| 2026.01.26 | ₩3,424 | ₩3,598 | ₩3,264 | ₩3,411 | -0.39% | 1.7만 |
|---|
| 2026.01.23 | ₩3,745 | ₩3,745 | ₩3,370 | ₩3,397 | -9.29% | 1.5만 |
|---|
| 2026.01.22 | ₩3,518 | ₩4,200 | ₩3,518 | ₩3,531 | +0.38% | 1.8만 |
|---|
| 2026.01.21 | ₩3,879 | ₩3,879 | ₩3,397 | ₩3,504 | -9.66% | 4만 |
|---|
| 2026.01.20 | ₩4,267 | ₩4,313 | ₩3,879 | ₩3,879 | -9.09% | 2.6만 |
|---|
| 2026.01.16 | ₩4,320 | ₩5,145 | ₩4,174 | ₩4,280 | -0.93% | 3.4만 |
|---|
| 2026.01.15 | ₩4,046 | ₩4,414 | ₩3,839 | ₩4,414 | +9.09% | 1.6만 |
|---|
| 2026.01.14 | ₩4,053 | ₩4,372 | ₩3,879 | ₩3,986 | -1.65% | 1.4만 |
|---|
| 2026.01.13 | ₩4,213 | ₩4,213 | ₩3,959 | ₩4,066 | -3.49% | 4.4천 |
|---|
| 2026.01.12 | ₩4,427 | ₩4,427 | ₩3,946 | ₩3,946 | -10.88% | 1.6만 |
|---|
| 2026.01.09 | ₩4,641 | ₩4,855 | ₩4,347 | ₩4,347 | -6.34% | 4.2천 |
|---|
| 2026.01.08 | ₩4,655 | ₩4,655 | ₩4,467 | ₩4,534 | -2.59% | 1.4만 |
|---|
| 2026.01.07 | ₩5,029 | ₩5,323 | ₩4,661 | ₩4,661 | -7.31% | 3.3만 |
|---|
| 2026.01.06 | ₩5,096 | ₩5,109 | ₩4,768 | ₩4,855 | -4.72% | 8.8천 |
|---|
| 2026.01.05 | ₩4,976 | ₩5,323 | ₩4,909 | ₩5,203 | +4.57% | 1.7만 |
|---|
| 2026.01.02 | ₩4,735 | ₩4,828 | ₩4,641 | ₩4,681 | -1.13% | 9천 |
|---|
| 2025.12.31 | ₩4,735 | ₩5,136 | ₩4,668 | ₩4,668 | -1.41% | 3.3만 |
|---|
| 2025.12.30 | ₩4,802 | ₩4,835 | ₩4,735 | ₩4,735 | -1.39% | 1.2만 |
|---|
| 2025.12.29 | ₩4,748 | ₩4,922 | ₩4,548 | ₩4,721 | -0.56% | 2.7만 |
|---|
| 2025.12.26 | ₩5,052 | ₩5,056 | ₩4,775 | ₩4,775 | -5.48% | 6.1천 |
|---|
| 2025.12.24 | ₩5,062 | ₩5,149 | ₩4,695 | ₩4,828 | -4.62% | 1.3만 |
|---|
| 2025.12.23 | ₩4,895 | ₩5,082 | ₩4,895 | ₩5,022 | +2.60% | 7.5천 |
|---|
| 2025.12.22 | ₩5,402 | ₩5,470 | ₩4,681 | ₩4,828 | -10.62% | 2.5만 |
|---|
| 2025.12.19 | ₩5,644 | ₩5,684 | ₩5,363 | ₩5,510 | -2.37% | 1.6만 |
|---|
| 2025.12.18 | ₩5,885 | ₩5,925 | ₩5,711 | ₩5,778 | -1.82% | 1.6만 |
|---|
| 2025.12.17 | ₩6,086 | ₩6,152 | ₩5,992 | ₩6,126 | +0.66% | 6.6천 |
|---|
| 2025.12.16 | ₩6,527 | ₩6,531 | ₩6,005 | ₩6,136 | -5.98% | 1.8만 |
|---|
| 2025.12.15 | ₩6,955 | ₩6,955 | ₩6,621 | ₩6,621 | -4.81% | 2.2천 |
|---|
| 2025.12.12 | ₩6,897 | ₩6,939 | ₩6,794 | ₩6,939 | +0.60% | 2.5천 |
|---|
| 2025.12.11 | ₩6,714 | ₩6,995 | ₩6,714 | ₩6,741 | +0.40% | 8.8천 |
|---|
| 2025.12.10 | ₩6,768 | ₩7,263 | ₩6,701 | ₩6,728 | -0.59% | 7.6천 |
|---|
| 2025.12.09 | ₩6,808 | ₩6,808 | ₩6,714 | ₩6,754 | -0.79% | 9.5천 |
|---|
| 2025.12.08 | ₩7,008 | ₩7,008 | ₩6,714 | ₩6,821 | -2.67% | 2.6천 |
|---|
| 2025.12.05 | ₩7,116 | ₩7,196 | ₩7,008 | ₩7,008 | -1.50% | 9.5천 |
|---|
| 2025.12.04 | ₩7,223 | ₩7,223 | ₩6,942 | ₩7,023 | -2.76% | 1.9천 |
|---|
| 2025.12.03 | ₩6,942 | ₩7,517 | ₩6,875 | ₩7,517 | +8.29% | 7.3천 |
|---|
| 2025.12.02 | ₩7,035 | ₩7,089 | ₩6,928 | ₩7,089 | +0.76% | 3.6만 |
|---|
| 2025.12.01 | ₩7,196 | ₩7,209 | ₩6,915 | ₩7,129 | -0.93% | 7천 |
|---|
| 2025.11.28 | ₩7,490 | ₩7,505 | ₩7,182 | ₩7,223 | -3.57% | 2.1천 |
|---|
| 2025.11.26 | ₩7,985 | ₩8,038 | ₩6,647 | ₩7,490 | -6.20% | 2.6만 |
|---|
| 2025.11.25 | ₩7,824 | ₩7,931 | ₩7,493 | ₩7,824 | 0.00% | 1.1만 |
|---|
| 2025.11.24 | ₩7,624 | ₩8,413 | ₩7,490 | ₩7,951 | +4.30% | 9.7천 |
|---|
| 2025.11.21 | ₩7,851 | ₩7,989 | ₩7,343 | ₩7,637 | -2.73% | 1.2만 |
|---|
| 2025.11.20 | ₩8,119 | ₩8,560 | ₩7,851 | ₩7,851 | -3.29% | 2.3만 |
|---|
| 2025.11.19 | ₩8,159 | ₩8,185 | ₩8,159 | ₩8,185 | +0.33% | 2천 |
|---|
| 2025.11.18 | ₩7,863 | ₩8,694 | ₩7,863 | ₩8,560 | +8.86% | 6.4천 |
|---|
| 2025.11.17 | ₩9,151 | ₩9,249 | ₩7,811 | ₩7,998 | -12.60% | 2만 |
|---|
| 2025.11.14 | ₩8,827 | ₩9,791 | ₩8,827 | ₩9,149 | +3.64% | 8.5천 |
|---|
| 2025.11.13 | ₩10,540 | ₩10,660 | ₩8,894 | ₩9,363 | -11.17% | 1.9만 |
|---|
| 2025.11.12 | ₩10,045 | ₩10,192 | ₩9,670 | ₩10,192 | +1.46% | 5.5천 |
|---|
| 2025.11.11 | ₩10,834 | ₩11,088 | ₩10,031 | ₩10,045 | -7.28% | 2.9천 |
|---|
| 2025.11.10 | ₩10,339 | ₩10,339 | ₩9,730 | ₩10,031 | -2.98% | 1.6천 |
|---|
| 2025.11.07 | ₩10,375 | ₩10,576 | ₩10,045 | ₩10,576 | +1.93% | 1.1천 |
|---|
| 2025.11.06 | ₩11,155 | ₩11,302 | ₩10,045 | ₩10,739 | -3.73% | 2천 |
|---|
| 2025.11.05 | ₩11,603 | ₩11,703 | ₩11,235 | ₩11,248 | -3.05% | 1.1천 |
|---|
| 2025.11.04 | ₩11,315 | ₩11,315 | ₩11,315 | ₩11,315 | 0.00% | 500 |
|---|
| 2025.11.03 | ₩11,841 | ₩11,841 | ₩11,841 | ₩11,841 | 0.00% | 800 |
|---|
| 2025.10.31 | ₩11,877 | ₩11,877 | ₩11,703 | ₩11,703 | -1.46% | 700 |
|---|
| 2025.10.30 | ₩11,262 | ₩11,890 | ₩11,262 | ₩11,704 | +3.93% | 9.7천 |
|---|
| 2025.10.29 | ₩11,576 | ₩11,837 | ₩11,248 | ₩11,583 | +0.06% | 4.8천 |
|---|
| 2025.10.28 | ₩11,636 | ₩11,877 | ₩11,636 | ₩11,877 | +2.07% | 800 |
|---|
| 2025.10.27 | ₩11,824 | ₩11,824 | ₩11,824 | ₩11,824 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩11,656 | ₩11,824 | ₩11,656 | ₩11,824 | +1.43% | 1.8천 |
|---|
| 2025.10.23 | ₩11,690 | ₩11,877 | ₩11,690 | ₩11,877 | +1.60% | 3천 |
|---|
| 2025.10.22 | ₩11,753 | ₩11,753 | ₩11,753 | ₩11,753 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩11,503 | ₩12,332 | ₩11,503 | ₩12,011 | +4.42% | 1.9천 |
|---|
| 2025.10.20 | ₩11,516 | ₩12,425 | ₩11,516 | ₩12,425 | +7.90% | 400 |
|---|
| 2025.10.17 | ₩11,803 | ₩12,091 | ₩11,516 | ₩11,569 | -1.98% | 1.2만 |
|---|
| 2025.10.16 | ₩12,024 | ₩12,024 | ₩11,797 | ₩12,011 | -0.11% | 1.1천 |
|---|
| 2025.10.15 | ₩12,144 | ₩12,144 | ₩11,797 | ₩11,797 | -2.86% | 600 |
|---|
| 2025.10.14 | ₩11,770 | ₩12,369 | ₩11,770 | ₩12,158 | +3.30% | 1.6천 |
|---|
| 2025.10.13 | ₩12,140 | ₩12,144 | ₩11,569 | ₩11,569 | -4.70% | 3.7천 |
|---|
| 2025.10.10 | ₩12,305 | ₩12,305 | ₩12,305 | ₩12,305 | 0.00% | 900 |
|---|