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 | ₩7,239 | ₩7,316 | ₩6,596 | ₩6,620 | -8.55% | 1만 |
| 2026.10.08 | ₩7,543 | ₩7,543 | ₩7,102 | ₩7,102 | -5.85% | 9천 |
| 2026.10.07 | ₩7,476 | ₩7,877 | ₩7,423 | ₩7,530 | +0.72% | 6.6천 |
| 2026.10.06 | ₩8,078 | ₩8,078 | ₩7,128 | ₩7,516 | -6.95% | 1만 |
| 2026.10.05 | ₩8,392 | ₩8,392 | ₩8,252 | ₩8,252 | -1.67% | 2.3천 |
| 2026.10.02 | ₩8,559 | ₩8,613 | ₩8,214 | ₩8,506 | -0.62% | 8.1천 |
| 2026.10.01 | ₩9,014 | ₩9,014 | ₩8,332 | ₩8,385 | -6.97% | 1.2만 |
| 2026.09.30 | ₩8,808 | ₩9,362 | ₩8,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,047 |
| +2.72% |
| 1.4만 |
| 2026.09.29 | ₩9,054 | ₩9,094 | ₩8,747 | ₩8,747 | -3.40% | 4.8천 |
|---|
| 2026.09.28 | ₩9,081 | ₩9,335 | ₩9,081 | ₩9,281 | +2.21% | 8.9천 |
|---|
| 2026.09.25 | ₩9,429 | ₩9,669 | ₩9,368 | ₩9,429 | 0.00% | 6.5천 |
|---|
| 2026.09.24 | ₩9,643 | ₩9,709 | ₩9,429 | ₩9,429 | -2.22% | 1.3만 |
|---|
| 2026.09.23 | ₩10,258 | ₩10,258 | ₩9,455 | ₩9,482 | -7.56% | 1.1만 |
|---|
| 2026.09.22 | ₩10,164 | ₩10,519 | ₩10,057 | ₩10,057 | -1.05% | 4.9천 |
|---|
| 2026.09.21 | ₩10,218 | ₩10,819 | ₩10,164 | ₩10,164 | -0.52% | 5.6천 |
|---|
| 2026.09.18 | ₩10,592 | ₩10,886 | ₩10,258 | ₩10,258 | -3.16% | 1.3만 |
|---|
| 2026.09.17 | ₩10,124 | ₩10,846 | ₩10,124 | ₩10,539 | +4.10% | 8.9천 |
|---|
| 2026.09.16 | ₩10,512 | ₩10,940 | ₩10,137 | ₩10,178 | -3.18% | 2.1만 |
|---|
| 2026.09.15 | ₩11,114 | ₩11,341 | ₩10,646 | ₩10,659 | -4.09% | 1.6만 |
|---|
| 2026.09.14 | ₩11,047 | ₩11,428 | ₩10,980 | ₩10,980 | -0.61% | 3.1만 |
|---|
| 2026.09.11 | ₩11,268 | ₩11,502 | ₩11,033 | ₩11,274 | +0.06% | 4만 |
|---|
| 2026.09.10 | ₩11,234 | ₩11,435 | ₩11,033 | ₩11,181 | -0.48% | 1만 |
|---|
| 2026.09.09 | ₩12,037 | ₩12,037 | ₩11,261 | ₩11,261 | -6.44% | 8.8천 |
|---|
| 2026.09.08 | ₩12,464 | ₩12,464 | ₩11,903 | ₩12,010 | -3.65% | 2.1만 |
|---|
| 2026.09.04 | ₩12,304 | ₩12,505 | ₩12,184 | ₩12,505 | +1.63% | 1.3만 |
|---|
| 2026.09.03 | ₩12,335 | ₩12,692 | ₩11,996 | ₩12,210 | -1.01% | 2만 |
|---|
| 2026.09.02 | ₩11,889 | ₩12,686 | ₩11,889 | ₩12,585 | +5.85% | 1.8만 |
|---|
| 2026.09.01 | ₩12,210 | ₩12,357 | ₩11,756 | ₩11,889 | -2.63% | 5.6만 |
|---|
| 2026.08.31 | ₩12,224 | ₩12,224 | ₩11,823 | ₩12,117 | -0.88% | 6.7천 |
|---|
| 2026.08.28 | ₩12,973 | ₩13,033 | ₩11,702 | ₩12,331 | -4.95% | 4.9만 |
|---|
| 2026.08.27 | ₩13,093 | ₩13,374 | ₩12,558 | ₩12,558 | -4.09% | 3.8만 |
|---|
| 2026.08.26 | ₩13,481 | ₩13,895 | ₩13,267 | ₩13,267 | -1.59% | 1.1만 |
|---|
| 2026.08.25 | ₩13,414 | ₩13,788 | ₩12,558 | ₩13,788 | +2.79% | 4.3만 |
|---|
| 2026.08.24 | ₩13,788 | ₩13,855 | ₩13,374 | ₩13,414 | -2.72% | 1.4만 |
|---|
| 2026.08.21 | ₩13,688 | ₩13,891 | ₩13,481 | ₩13,788 | +0.73% | 7천 |
|---|
| 2026.08.20 | ₩13,932 | ₩14,123 | ₩13,307 | ₩13,829 | -0.74% | 1.5만 |
|---|
| 2026.08.19 | ₩14,390 | ₩14,390 | ₩13,575 | ₩13,735 | -4.55% | 1만 |
|---|
| 2026.08.18 | ₩13,842 | ₩14,591 | ₩13,722 | ₩14,404 | +4.06% | 1.3만 |
|---|
| 2026.08.17 | ₩14,310 | ₩14,323 | ₩12,973 | ₩14,136 | -1.21% | 4.6만 |
|---|
| 2026.08.14 | ₩14,457 | ₩14,845 | ₩14,216 | ₩14,290 | -1.16% | 3만 |
|---|
| 2026.08.13 | ₩15,313 | ₩15,480 | ₩14,056 | ₩14,651 | -4.32% | 8.2만 |
|---|
| 2026.08.12 | ₩17,199 | ₩17,199 | ₩14,899 | ₩15,634 | -9.10% | 5.3만 |
|---|
| 2026.08.11 | ₩16,985 | ₩17,560 | ₩15,153 | ₩16,544 | -2.60% | 29.9만 |
|---|
| 2026.08.10 | ₩15,688 | ₩18,481 | ₩15,688 | ₩17,159 | +9.38% | 54.5만 |
|---|
| 2026.08.07 | ₩14,230 | ₩16,263 | ₩14,230 | ₩15,487 | +8.83% | 4.3만 |
|---|
| 2026.08.06 | ₩14,083 | ₩14,729 | ₩13,869 | ₩14,564 | +3.42% | 2.4만 |
|---|
| 2026.08.05 | ₩13,588 | ₩13,909 | ₩13,267 | ₩13,601 | +0.10% | 1.8만 |
|---|
| 2026.08.04 | ₩13,401 | ₩14,310 | ₩13,387 | ₩13,882 | +3.59% | 1.3만 |
|---|
| 2026.08.03 | ₩13,307 | ₩14,350 | ₩13,307 | ₩13,401 | +0.70% | 1.9만 |
|---|
| 2026.07.31 | ₩13,106 | ₩14,417 | ₩13,106 | ₩13,147 | +0.31% | 1.4만 |
|---|
| 2026.07.30 | ₩14,685 | ₩14,685 | ₩13,340 | ₩13,668 | -6.92% | 2.2만 |
|---|
| 2026.07.29 | ₩14,344 | ₩15,407 | ₩14,043 | ₩14,043 | -2.10% | 3.2만 |
|---|
| 2026.07.28 | ₩14,023 | ₩14,905 | ₩13,735 | ₩14,069 | +0.33% | 2.4만 |
|---|
| 2026.07.27 | ₩12,866 | ₩14,596 | ₩12,866 | ₩14,016 | +8.94% | 3.5만 |
|---|
| 2026.07.24 | ₩12,197 | ₩13,280 | ₩12,197 | ₩12,866 | +5.48% | 1.8만 |
|---|
| 2026.07.23 | ₩13,294 | ₩13,347 | ₩12,037 | ₩12,451 | -6.34% | 3.3만 |
|---|
| 2026.07.22 | ₩13,735 | ₩13,815 | ₩13,187 | ₩13,187 | -3.99% | 1.3만 |
|---|
| 2026.07.21 | ₩13,668 | ₩14,109 | ₩13,468 | ₩13,468 | -1.47% | 5.3천 |
|---|
| 2026.07.20 | ₩14,658 | ₩14,747 | ₩13,615 | ₩14,190 | -3.19% | 1.6만 |
|---|
| 2026.07.17 | ₩14,832 | ₩14,832 | ₩14,323 | ₩14,471 | -2.43% | 1.1만 |
|---|
| 2026.07.16 | ₩14,176 | ₩15,474 | ₩14,043 | ₩14,858 | +4.81% | 3.2만 |
|---|
| 2026.07.15 | ₩13,722 | ₩14,163 | ₩13,561 | ₩13,655 | -0.49% | 4.9천 |
|---|
| 2026.07.14 | ₩13,909 | ₩13,949 | ₩13,441 | ₩13,949 | +0.29% | 1만 |
|---|
| 2026.07.13 | ₩13,668 | ₩14,822 | ₩13,548 | ₩14,002 | +2.45% | 2.1만 |
|---|
| 2026.07.10 | ₩13,501 | ₩14,083 | ₩12,839 | ₩13,106 | -2.92% | 1.7만 |
|---|
| 2026.07.09 | ₩13,588 | ₩13,922 | ₩13,133 | ₩13,187 | -2.95% | 1.9만 |
|---|
| 2026.07.08 | ₩14,203 | ₩14,297 | ₩13,494 | ₩13,494 | -4.99% | 1.3만 |
|---|
| 2026.07.07 | ₩13,588 | ₩14,711 | ₩13,402 | ₩14,083 | +3.64% | 3.1만 |
|---|
| 2026.07.06 | ₩15,260 | ₩16,985 | ₩12,973 | ₩13,762 | -9.82% | 10.2만 |
|---|
| 2026.07.02 | ₩14,725 | ₩15,928 | ₩14,578 | ₩15,206 | +3.27% | 6.7만 |
|---|
| 2026.07.01 | ₩14,604 | ₩15,768 | ₩14,604 | ₩14,805 | +1.37% | 2.4만 |
|---|
| 2026.06.30 | ₩16,049 | ₩16,169 | ₩14,163 | ₩14,444 | -10.00% | 3.8만 |
|---|
| 2026.06.29 | ₩15,166 | ₩15,982 | ₩14,389 | ₩15,968 | +5.29% | 3.3만 |
|---|
| 2026.06.26 | ₩14,123 | ₩16,095 | ₩14,123 | ₩15,126 | +7.10% | 3만 |
|---|
| 2026.06.25 | ₩14,912 | ₩15,701 | ₩14,176 | ₩14,283 | -4.22% | 2.6만 |
|---|
| 2026.06.24 | ₩15,861 | ₩15,861 | ₩14,767 | ₩14,899 | -6.07% | 1만 |
|---|
| 2026.06.23 | ₩15,046 | ₩16,094 | ₩14,925 | ₩16,035 | +6.58% | 1.8만 |
|---|
| 2026.06.22 | ₩14,337 | ₩15,714 | ₩13,976 | ₩15,126 | +5.50% | 2.8만 |
|---|
| 2026.06.18 | ₩14,992 | ₩15,768 | ₩13,962 | ₩14,377 | -4.10% | 4.7만 |
|---|
| 2026.06.17 | ₩15,179 | ₩16,113 | ₩14,751 | ₩15,019 | -1.06% | 4.9만 |
|---|
| 2026.06.16 | ₩15,540 | ₩15,955 | ₩14,711 | ₩15,179 | -2.32% | 4.2만 |
|---|
| 2026.06.15 | ₩16,410 | ₩17,270 | ₩15,393 | ₩15,634 | -4.73% | 3.8만 |
|---|
| 2026.06.12 | ₩17,547 | ₩17,948 | ₩15,902 | ₩16,356 | -6.78% | 5.3만 |
|---|
| 2026.06.11 | ₩17,440 | ₩18,536 | ₩17,440 | ₩18,128 | +3.95% | 6.6만 |
|---|
| 2026.06.10 | ₩16,771 | ₩19,004 | ₩16,022 | ₩18,108 | +7.97% | 7.8만 |
|---|
| 2026.06.09 | ₩15,741 | ₩16,771 | ₩15,012 | ₩16,771 | +6.54% | 4.9만 |
|---|
| 2026.06.08 | ₩15,514 | ₩16,931 | ₩15,514 | ₩16,383 | +5.60% | 7.3만 |
|---|
| 2026.06.05 | ₩14,457 | ₩15,714 | ₩13,976 | ₩15,487 | +7.12% | 7만 |
|---|
| 2026.06.04 | ₩13,200 | ₩15,380 | ₩13,200 | ₩14,738 | +11.65% | 12.7만 |
|---|
| 2026.06.03 | ₩16,891 | ₩17,078 | ₩13,106 | ₩13,441 | -20.43% | 28.1만 |
|---|
| 2026.06.02 | ₩16,503 | ₩17,333 | ₩15,380 | ₩17,105 | +3.65% | 8.8만 |
|---|
| 2026.06.01 | ₩17,333 | ₩18,251 | ₩15,447 | ₩17,266 | -0.39% | 22.3만 |
|---|
| 2026.05.29 | ₩21,866 | ₩22,120 | ₩16,062 | ₩16,289 | -25.50% | 20.4만 |
|---|
| 2026.05.28 | ₩21,305 | ₩22,589 | ₩20,529 | ₩22,027 | +3.39% | 14.2만 |
|---|
| 2026.05.27 | ₩17,172 | ₩21,318 | ₩16,530 | ₩21,305 | +24.07% | 30만 |
|---|
| 2026.05.26 | ₩17,868 | ₩19,262 | ₩16,330 | ₩17,373 | -2.77% | 28만 |
|---|
| 2026.05.22 | ₩18,108 | ₩19,272 | ₩17,172 | ₩17,654 | -2.51% | 40.5만 |
|---|
| 2026.05.21 | ₩13,521 | ₩19,914 | ₩12,973 | ₩18,536 | +37.09% | 260.9만 |
|---|
| 2026.05.20 | ₩13,454 | ₩15,688 | ₩12,906 | ₩12,959 | -3.68% | 96.7만 |
|---|
| 2026.05.19 | ₩13,454 | ₩17,520 | ₩12,505 | ₩14,029 | +4.27% | 342.9만 |
|---|
| 2026.05.18 | ₩11,649 | ₩12,264 | ₩10,164 | ₩12,264 | +5.28% | 148만 |
|---|
| 2026.05.15 | ₩6,974 | ₩19,192 | ₩6,756 | ₩15,099 | +116.49% | 6565.5만 |
|---|
| 2026.05.14 | ₩4,988 | ₩5,938 | ₩4,774 | ₩5,390 | +8.04% | 238.8만 |
|---|
| 2026.05.13 | ₩5,082 | ₩5,082 | ₩4,547 | ₩4,774 | -6.05% | 3.3만 |
|---|
| 2026.05.12 | ₩5,109 | ₩5,296 | ₩5,042 | ₩5,042 | -1.31% | 1.7만 |
|---|
| 2026.05.11 | ₩4,962 | ₩5,550 | ₩4,347 | ₩5,055 | +1.89% | 4.1만 |
|---|
| 2026.05.08 | ₩4,708 | ₩4,781 | ₩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 | ₩3,878 | ₩3,651 | ₩3,705 | +0.18% | 6.8천 |
|---|
| 2026.04.29 | ₩3,892 | ₩3,945 | ₩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 | ₩3,390 | ₩3,678 | ₩3,390 | ₩3,611 | +6.51% | 9.4천 |
|---|
| 2026.04.24 | ₩3,651 | ₩3,718 | ₩3,450 | ₩3,531 | -3.30% | 2.2천 |
|---|
| 2026.04.23 | ₩3,517 | ₩3,631 | ₩3,517 | ₩3,631 | +3.23% | 2.9천 |
|---|
| 2026.04.22 | ₩3,718 | ₩3,718 | ₩3,557 | ₩3,705 | -0.36% | 1만 |
|---|
| 2026.04.21 | ₩3,785 | ₩3,812 | ₩3,664 | ₩3,718 | -1.77% | 8.9천 |
|---|
| 2026.04.20 | ₩3,493 | ₩3,785 | ₩3,493 | ₩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 | ₩3,343 | ₩3,236 | ₩3,343 | +1.63% | 8.5천 |
|---|
| 2026.04.15 | ₩3,156 | ₩3,263 | ₩3,109 | ₩3,263 | +3.39% | 2.9만 |
|---|
| 2026.04.14 | ₩3,183 | ₩3,303 | ₩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 | ₩3,557 | ₩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 | ₩3,838 | ₩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 | ₩3,664 | ₩3,430 | ₩3,437 | -3.75% | 1.4만 |
|---|
| 2026.04.01 | ₩4,173 | ₩4,173 | ₩3,638 | ₩3,664 | -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 | ₩3,731 | -12.26% | 3.8만 |
|---|
| 2026.03.25 | ₩4,186 | ₩4,186 | ₩4,000 | ₩4,159 | -0.64% | 1.3만 |
|---|
| 2026.03.24 | ₩3,758 | ₩4,026 | ₩3,758 | ₩3,972 | +5.69% | 1.9만 |
|---|
| 2026.03.23 | ₩4,012 | ₩4,079 | ₩3,825 | ₩4,052 | +1.00% | 5.3만 |
|---|
| 2026.03.20 | ₩3,598 | ₩3,919 | ₩3,472 | ₩3,878 | +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 | ₩3,731 | ₩4,246 | ₩3,731 | ₩4,226 | +13.26% | 8.3만 |
|---|
| 2026.03.12 | ₩4,079 | ₩4,413 | ₩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 | ₩3,905 | ₩4,868 | +23.81% | 89.1만 |
|---|
| 2026.03.09 | ₩2,989 | ₩3,959 | ₩2,878 | ₩3,858 | +29.08% | 19.9만 |
|---|
| 2026.03.06 | ₩3,023 | ₩3,218 | ₩2,982 | ₩2,982 | -1.33% | 7천 |
|---|
| 2026.03.05 | ₩3,196 | ₩3,293 | ₩3,076 | ₩3,143 | -1.67% | 1.5만 |
|---|
| 2026.03.04 | ₩3,491 | ₩3,584 | ₩3,103 | ₩3,210 | -8.05% | 2.4만 |
|---|
| 2026.03.03 | ₩2,902 | ₩3,664 | ₩2,889 | ₩3,531 | +21.66% | 2.3만 |
|---|
| 2026.03.02 | ₩2,849 | ₩2,982 | ₩2,825 | ₩2,889 | +1.41% | 1만 |
|---|
| 2026.02.27 | ₩2,982 | ₩2,982 | ₩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 | ₩2,875 | ₩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 | ₩2,621 | ₩2,768 | -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 | ₩2,629 | ₩2,862 | +7.00% | 1만 |
|---|
| 2026.02.12 | ₩2,795 | ₩2,855 | ₩2,568 | ₩2,688 | -3.83% | 1.7만 |
|---|
| 2026.02.11 | ₩2,956 | ₩3,156 | ₩2,688 | ₩2,768 | -6.33% | 1.9만 |
|---|
| 2026.02.10 | ₩3,584 | ₩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 | ₩2,875 | +10.82% | 7.8만 |
|---|
| 2026.02.05 | ₩2,568 | ₩2,615 | ₩2,474 | ₩2,554 | -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 | ₩2,340 | ₩2,742 | -9.29% | 3.8만 |
|---|
| 2026.01.28 | ₩3,424 | ₩3,521 | ₩2,755 | ₩2,982 | -12.89% | 1.7만 |
|---|
| 2026.01.27 | ₩3,410 | ₩3,517 | ₩3,196 | ₩3,477 | +1.96% | 2.3만 |
|---|
| 2026.01.26 | ₩3,424 | ₩3,598 | ₩3,263 | ₩3,410 | -0.39% | 1.7만 |
|---|
| 2026.01.23 | ₩3,745 | ₩3,745 | ₩3,370 | ₩3,397 | -9.29% | 1.5만 |
|---|
| 2026.01.22 | ₩3,517 | ₩4,199 | ₩3,517 | ₩3,531 | +0.38% | 1.8만 |
|---|
| 2026.01.21 | ₩3,878 | ₩3,878 | ₩3,397 | ₩3,504 | -9.66% | 4만 |
|---|
| 2026.01.20 | ₩4,266 | ₩4,313 | ₩3,878 | ₩3,878 | -9.09% | 2.6만 |
|---|
| 2026.01.16 | ₩4,320 | ₩5,145 | ₩4,174 | ₩4,280 | -0.93% | 3.4만 |
|---|
| 2026.01.15 | ₩4,046 | ₩4,413 | ₩3,838 | ₩4,413 | +9.09% | 1.6만 |
|---|
| 2026.01.14 | ₩4,052 | ₩4,372 | ₩3,878 | ₩3,985 | -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 | ₩3,945 | ₩3,945 | -10.88% | 1.6만 |
|---|
| 2026.01.09 | ₩4,641 | ₩4,855 | ₩4,347 | ₩4,347 | -6.34% | 4.2천 |
|---|
| 2026.01.08 | ₩4,654 | ₩4,654 | ₩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 | ₩5,095 | ₩5,109 | ₩4,768 | ₩4,855 | -4.72% | 8.8천 |
|---|
| 2026.01.05 | ₩4,975 | ₩5,323 | ₩4,908 | ₩5,202 | +4.57% | 1.7만 |
|---|
| 2026.01.02 | ₩4,734 | ₩4,828 | ₩4,641 | ₩4,681 | -1.13% | 9천 |
|---|
| 2025.12.31 | ₩4,734 | ₩5,136 | ₩4,667 | ₩4,667 | -1.41% | 3.3만 |
|---|
| 2025.12.30 | ₩4,801 | ₩4,835 | ₩4,734 | ₩4,734 | -1.39% | 1.2만 |
|---|
| 2025.12.29 | ₩4,748 | ₩4,922 | ₩4,547 | ₩4,721 | -0.56% | 2.7만 |
|---|
| 2025.12.26 | ₩5,051 | ₩5,055 | ₩4,774 | ₩4,774 | -5.48% | 6.1천 |
|---|
| 2025.12.24 | ₩5,062 | ₩5,149 | ₩4,694 | ₩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 | ₩6,085 | ₩6,152 | ₩5,992 | ₩6,125 | +0.66% | 6.6천 |
|---|
| 2025.12.16 | ₩6,526 | ₩6,530 | ₩6,005 | ₩6,136 | -5.98% | 1.8만 |
|---|
| 2025.12.15 | ₩6,954 | ₩6,954 | ₩6,620 | ₩6,620 | -4.81% | 2.2천 |
|---|
| 2025.12.12 | ₩6,897 | ₩6,938 | ₩6,794 | ₩6,938 | +0.60% | 2.5천 |
|---|
| 2025.12.11 | ₩6,714 | ₩6,995 | ₩6,714 | ₩6,740 | +0.40% | 8.8천 |
|---|
| 2025.12.10 | ₩6,767 | ₩7,262 | ₩6,700 | ₩6,727 | -0.59% | 7.6천 |
|---|
| 2025.12.09 | ₩6,807 | ₩6,807 | ₩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 | ₩7,115 | ₩7,195 | ₩7,008 | ₩7,008 | -1.50% | 9.5천 |
|---|
| 2025.12.04 | ₩7,222 | ₩7,222 | ₩6,941 | ₩7,023 | -2.76% | 1.9천 |
|---|
| 2025.12.03 | ₩6,941 | ₩7,516 | ₩6,874 | ₩7,516 | +8.29% | 7.3천 |
|---|
| 2025.12.02 | ₩7,035 | ₩7,088 | ₩6,928 | ₩7,088 | +0.76% | 3.6만 |
|---|
| 2025.12.01 | ₩7,195 | ₩7,209 | ₩6,914 | ₩7,128 | -0.93% | 7천 |
|---|
| 2025.11.28 | ₩7,489 | ₩7,504 | ₩7,182 | ₩7,222 | -3.57% | 2.1천 |
|---|
| 2025.11.26 | ₩7,984 | ₩8,038 | ₩6,647 | ₩7,489 | -6.20% | 2.6만 |
|---|
| 2025.11.25 | ₩7,824 | ₩7,931 | ₩7,492 | ₩7,824 | 0.00% | 1.1만 |
|---|
| 2025.11.24 | ₩7,623 | ₩8,412 | ₩7,489 | ₩7,951 | +4.30% | 9.7천 |
|---|
| 2025.11.21 | ₩7,850 | ₩7,988 | ₩7,342 | ₩7,636 | -2.73% | 1.2만 |
|---|
| 2025.11.20 | ₩8,118 | ₩8,559 | ₩7,850 | ₩7,850 | -3.29% | 2.3만 |
|---|
| 2025.11.19 | ₩8,158 | ₩8,185 | ₩8,158 | ₩8,185 | +0.33% | 2천 |
|---|
| 2025.11.18 | ₩7,863 | ₩8,693 | ₩7,863 | ₩8,559 | +8.86% | 6.4천 |
|---|
| 2025.11.17 | ₩9,150 | ₩9,248 | ₩7,810 | ₩7,998 | -12.60% | 2만 |
|---|
| 2025.11.14 | ₩8,827 | ₩9,790 | ₩8,827 | ₩9,148 | +3.64% | 8.5천 |
|---|
| 2025.11.13 | ₩10,539 | ₩10,659 | ₩8,894 | ₩9,362 | -11.17% | 1.9만 |
|---|
| 2025.11.12 | ₩10,044 | ₩10,191 | ₩9,669 | ₩10,191 | +1.46% | 5.5천 |
|---|
| 2025.11.11 | ₩10,833 | ₩11,087 | ₩10,030 | ₩10,044 | -7.28% | 2.9천 |
|---|
| 2025.11.10 | ₩10,338 | ₩10,338 | ₩9,730 | ₩10,030 | -2.98% | 1.6천 |
|---|
| 2025.11.07 | ₩10,374 | ₩10,575 | ₩10,044 | ₩10,575 | +1.93% | 1.1천 |
|---|
| 2025.11.06 | ₩11,154 | ₩11,301 | ₩10,044 | ₩10,738 | -3.73% | 2천 |
|---|
| 2025.11.05 | ₩11,602 | ₩11,702 | ₩11,234 | ₩11,247 | -3.05% | 1.1천 |
|---|
| 2025.11.04 | ₩11,314 | ₩11,314 | ₩11,314 | ₩11,314 | 0.00% | 500 |
|---|
| 2025.11.03 | ₩11,840 | ₩11,840 | ₩11,840 | ₩11,840 | 0.00% | 800 |
|---|
| 2025.10.31 | ₩11,876 | ₩11,876 | ₩11,702 | ₩11,702 | -1.46% | 700 |
|---|
| 2025.10.30 | ₩11,261 | ₩11,889 | ₩11,261 | ₩11,704 | +3.93% | 9.7천 |
|---|
| 2025.10.29 | ₩11,575 | ₩11,836 | ₩11,247 | ₩11,582 | +0.06% | 4.8천 |
|---|
| 2025.10.28 | ₩11,635 | ₩11,876 | ₩11,635 | ₩11,876 | +2.07% | 800 |
|---|
| 2025.10.27 | ₩11,823 | ₩11,823 | ₩11,823 | ₩11,823 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩11,655 | ₩11,823 | ₩11,655 | ₩11,823 | +1.43% | 1.8천 |
|---|
| 2025.10.23 | ₩11,689 | ₩11,876 | ₩11,689 | ₩11,876 | +1.60% | 3천 |
|---|
| 2025.10.22 | ₩11,752 | ₩11,752 | ₩11,752 | ₩11,752 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩11,502 | ₩12,331 | ₩11,502 | ₩12,010 | +4.42% | 1.9천 |
|---|
| 2025.10.20 | ₩11,515 | ₩12,424 | ₩11,515 | ₩12,424 | +7.90% | 400 |
|---|
| 2025.10.17 | ₩11,802 | ₩12,090 | ₩11,515 | ₩11,568 | -1.98% | 1.2만 |
|---|
| 2025.10.16 | ₩12,023 | ₩12,023 | ₩11,796 | ₩12,010 | -0.11% | 1.1천 |
|---|
| 2025.10.15 | ₩12,144 | ₩12,144 | ₩11,796 | ₩11,796 | -2.86% | 600 |
|---|
| 2025.10.14 | ₩11,769 | ₩12,368 | ₩11,769 | ₩12,157 | +3.30% | 1.6천 |
|---|
| 2025.10.13 | ₩12,139 | ₩12,144 | ₩11,568 | ₩11,568 | -4.70% | 3.7천 |
|---|
| 2025.10.10 | ₩12,304 | ₩12,304 | ₩12,304 | ₩12,304 | 0.00% | 900 |
|---|