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 | ₩7,258 | ₩7,335 | ₩6,613 | ₩6,637 | -8.55% | 1만 |
| 2026.10.08 | ₩7,563 | ₩7,563 | ₩7,120 | ₩7,120 | -5.85% | 9천 |
| 2026.10.07 | ₩7,496 | ₩7,898 | ₩7,442 | ₩7,549 | +0.72% | 6.6천 |
| 2026.10.06 | ₩8,099 | ₩8,099 | ₩7,147 | ₩7,536 | -6.95% | 1만 |
| 2026.10.05 | ₩8,414 | ₩8,414 | ₩8,273 | ₩8,273 | -1.67% | 2.3천 |
| 2026.10.02 | ₩8,582 | ₩8,635 | ₩8,236 | ₩8,528 | -0.62% | 8.1천 |
| 2026.10.01 | ₩9,038 | ₩9,038 | ₩8,354 | ₩8,407 | -6.97% | 1.2만 |
| 2026.09.30 | ₩8,831 | ₩9,386 | ₩8,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,071 |
| +2.72% |
| 1.4만 |
| 2026.09.29 | ₩9,078 | ₩9,118 | ₩8,769 | ₩8,769 | -3.40% | 4.8천 |
|---|
| 2026.09.28 | ₩9,105 | ₩9,359 | ₩9,105 | ₩9,306 | +2.21% | 8.9천 |
|---|
| 2026.09.25 | ₩9,453 | ₩9,695 | ₩9,393 | ₩9,453 | 0.00% | 6.5천 |
|---|
| 2026.09.24 | ₩9,668 | ₩9,735 | ₩9,453 | ₩9,453 | -2.22% | 1.3만 |
|---|
| 2026.09.23 | ₩10,285 | ₩10,285 | ₩9,480 | ₩9,507 | -7.56% | 1.1만 |
|---|
| 2026.09.22 | ₩10,191 | ₩10,546 | ₩10,084 | ₩10,084 | -1.05% | 4.9천 |
|---|
| 2026.09.21 | ₩10,244 | ₩10,848 | ₩10,191 | ₩10,191 | -0.52% | 5.6천 |
|---|
| 2026.09.18 | ₩10,620 | ₩10,915 | ₩10,285 | ₩10,285 | -3.16% | 1.3만 |
|---|
| 2026.09.17 | ₩10,151 | ₩10,875 | ₩10,151 | ₩10,566 | +4.10% | 8.9천 |
|---|
| 2026.09.16 | ₩10,539 | ₩10,969 | ₩10,164 | ₩10,204 | -3.18% | 2.1만 |
|---|
| 2026.09.15 | ₩11,143 | ₩11,371 | ₩10,674 | ₩10,687 | -4.09% | 1.6만 |
|---|
| 2026.09.14 | ₩11,076 | ₩11,458 | ₩11,009 | ₩11,009 | -0.61% | 3.1만 |
|---|
| 2026.09.11 | ₩11,297 | ₩11,532 | ₩11,062 | ₩11,304 | +0.06% | 4만 |
|---|
| 2026.09.10 | ₩11,264 | ₩11,465 | ₩11,062 | ₩11,210 | -0.48% | 1만 |
|---|
| 2026.09.09 | ₩12,068 | ₩12,068 | ₩11,290 | ₩11,290 | -6.44% | 8.8천 |
|---|
| 2026.09.08 | ₩12,497 | ₩12,497 | ₩11,934 | ₩12,041 | -3.65% | 2.1만 |
|---|
| 2026.09.04 | ₩12,336 | ₩12,537 | ₩12,216 | ₩12,537 | +1.63% | 1.3만 |
|---|
| 2026.09.03 | ₩12,367 | ₩12,725 | ₩12,028 | ₩12,242 | -1.01% | 2만 |
|---|
| 2026.09.02 | ₩11,921 | ₩12,720 | ₩11,921 | ₩12,618 | +5.85% | 1.8만 |
|---|
| 2026.09.01 | ₩12,242 | ₩12,390 | ₩11,787 | ₩11,921 | -2.63% | 5.6만 |
|---|
| 2026.08.31 | ₩12,256 | ₩12,256 | ₩11,854 | ₩12,149 | -0.88% | 6.7천 |
|---|
| 2026.08.28 | ₩13,007 | ₩13,067 | ₩11,733 | ₩12,363 | -4.95% | 4.9만 |
|---|
| 2026.08.27 | ₩13,127 | ₩13,409 | ₩12,591 | ₩12,591 | -4.09% | 3.8만 |
|---|
| 2026.08.26 | ₩13,516 | ₩13,932 | ₩13,302 | ₩13,302 | -1.59% | 1.1만 |
|---|
| 2026.08.25 | ₩13,449 | ₩13,825 | ₩12,591 | ₩13,825 | +2.79% | 4.3만 |
|---|
| 2026.08.24 | ₩13,825 | ₩13,892 | ₩13,409 | ₩13,449 | -2.72% | 1.4만 |
|---|
| 2026.08.21 | ₩13,724 | ₩13,928 | ₩13,516 | ₩13,825 | +0.73% | 7천 |
|---|
| 2026.08.20 | ₩13,968 | ₩14,160 | ₩13,342 | ₩13,865 | -0.74% | 1.5만 |
|---|
| 2026.08.19 | ₩14,428 | ₩14,428 | ₩13,610 | ₩13,771 | -4.55% | 1만 |
|---|
| 2026.08.18 | ₩13,878 | ₩14,629 | ₩13,758 | ₩14,441 | +4.06% | 1.3만 |
|---|
| 2026.08.17 | ₩14,348 | ₩14,361 | ₩13,007 | ₩14,173 | -1.21% | 4.6만 |
|---|
| 2026.08.14 | ₩14,495 | ₩14,884 | ₩14,254 | ₩14,328 | -1.16% | 3만 |
|---|
| 2026.08.13 | ₩15,353 | ₩15,521 | ₩14,093 | ₩14,690 | -4.32% | 8.2만 |
|---|
| 2026.08.12 | ₩17,244 | ₩17,244 | ₩14,938 | ₩15,675 | -9.10% | 5.3만 |
|---|
| 2026.08.11 | ₩17,029 | ₩17,606 | ₩15,192 | ₩16,587 | -2.60% | 29.9만 |
|---|
| 2026.08.10 | ₩15,729 | ₩18,530 | ₩15,729 | ₩17,204 | +9.38% | 54.5만 |
|---|
| 2026.08.07 | ₩14,267 | ₩16,305 | ₩14,267 | ₩15,528 | +8.83% | 4.3만 |
|---|
| 2026.08.06 | ₩14,120 | ₩14,767 | ₩13,905 | ₩14,602 | +3.42% | 2.4만 |
|---|
| 2026.08.05 | ₩13,624 | ₩13,945 | ₩13,302 | ₩13,637 | +0.10% | 1.8만 |
|---|
| 2026.08.04 | ₩13,436 | ₩14,348 | ₩13,422 | ₩13,919 | +3.59% | 1.3만 |
|---|
| 2026.08.03 | ₩13,342 | ₩14,388 | ₩13,342 | ₩13,436 | +0.70% | 1.9만 |
|---|
| 2026.07.31 | ₩13,141 | ₩14,455 | ₩13,141 | ₩13,181 | +0.31% | 1.4만 |
|---|
| 2026.07.30 | ₩14,723 | ₩14,723 | ₩13,375 | ₩13,704 | -6.92% | 2.2만 |
|---|
| 2026.07.29 | ₩14,381 | ₩15,447 | ₩14,079 | ₩14,079 | -2.10% | 3.2만 |
|---|
| 2026.07.28 | ₩14,059 | ₩14,944 | ₩13,771 | ₩14,106 | +0.33% | 2.4만 |
|---|
| 2026.07.27 | ₩12,899 | ₩14,635 | ₩12,899 | ₩14,053 | +8.94% | 3.5만 |
|---|
| 2026.07.24 | ₩12,229 | ₩13,315 | ₩12,229 | ₩12,899 | +5.48% | 1.8만 |
|---|
| 2026.07.23 | ₩13,329 | ₩13,382 | ₩12,068 | ₩12,484 | -6.34% | 3.3만 |
|---|
| 2026.07.22 | ₩13,771 | ₩13,851 | ₩13,221 | ₩13,221 | -3.99% | 1.3만 |
|---|
| 2026.07.21 | ₩13,704 | ₩14,146 | ₩13,503 | ₩13,503 | -1.47% | 5.3천 |
|---|
| 2026.07.20 | ₩14,696 | ₩14,786 | ₩13,650 | ₩14,227 | -3.19% | 1.6만 |
|---|
| 2026.07.17 | ₩14,871 | ₩14,871 | ₩14,361 | ₩14,509 | -2.43% | 1.1만 |
|---|
| 2026.07.16 | ₩14,214 | ₩15,514 | ₩14,079 | ₩14,897 | +4.81% | 3.2만 |
|---|
| 2026.07.15 | ₩13,758 | ₩14,200 | ₩13,597 | ₩13,691 | -0.49% | 4.9천 |
|---|
| 2026.07.14 | ₩13,945 | ₩13,986 | ₩13,476 | ₩13,986 | +0.29% | 1만 |
|---|
| 2026.07.13 | ₩13,704 | ₩14,861 | ₩13,583 | ₩14,039 | +2.45% | 2.1만 |
|---|
| 2026.07.10 | ₩13,536 | ₩14,120 | ₩12,873 | ₩13,141 | -2.92% | 1.7만 |
|---|
| 2026.07.09 | ₩13,624 | ₩13,959 | ₩13,168 | ₩13,221 | -2.95% | 1.9만 |
|---|
| 2026.07.08 | ₩14,240 | ₩14,334 | ₩13,530 | ₩13,530 | -4.99% | 1.3만 |
|---|
| 2026.07.07 | ₩13,624 | ₩14,750 | ₩13,437 | ₩14,120 | +3.64% | 3.1만 |
|---|
| 2026.07.06 | ₩15,300 | ₩17,029 | ₩13,007 | ₩13,798 | -9.82% | 10.2만 |
|---|
| 2026.07.02 | ₩14,763 | ₩15,970 | ₩14,616 | ₩15,246 | +3.27% | 6.7만 |
|---|
| 2026.07.01 | ₩14,643 | ₩15,809 | ₩14,643 | ₩14,844 | +1.37% | 2.4만 |
|---|
| 2026.06.30 | ₩16,091 | ₩16,211 | ₩14,200 | ₩14,482 | -10.00% | 3.8만 |
|---|
| 2026.06.29 | ₩15,206 | ₩16,024 | ₩14,427 | ₩16,010 | +5.29% | 3.3만 |
|---|
| 2026.06.26 | ₩14,160 | ₩16,138 | ₩14,160 | ₩15,166 | +7.10% | 3만 |
|---|
| 2026.06.25 | ₩14,951 | ₩15,742 | ₩14,214 | ₩14,321 | -4.22% | 2.6만 |
|---|
| 2026.06.24 | ₩15,903 | ₩15,903 | ₩14,806 | ₩14,938 | -6.07% | 1만 |
|---|
| 2026.06.23 | ₩15,085 | ₩16,136 | ₩14,964 | ₩16,077 | +6.58% | 1.8만 |
|---|
| 2026.06.22 | ₩14,374 | ₩15,756 | ₩14,012 | ₩15,166 | +5.50% | 2.8만 |
|---|
| 2026.06.18 | ₩15,031 | ₩15,809 | ₩13,999 | ₩14,415 | -4.10% | 4.7만 |
|---|
| 2026.06.17 | ₩15,219 | ₩16,155 | ₩14,790 | ₩15,058 | -1.06% | 4.9만 |
|---|
| 2026.06.16 | ₩15,581 | ₩15,997 | ₩14,750 | ₩15,219 | -2.32% | 4.2만 |
|---|
| 2026.06.15 | ₩16,453 | ₩17,315 | ₩15,434 | ₩15,675 | -4.73% | 3.8만 |
|---|
| 2026.06.12 | ₩17,593 | ₩17,995 | ₩15,943 | ₩16,399 | -6.78% | 5.3만 |
|---|
| 2026.06.11 | ₩17,485 | ₩18,585 | ₩17,485 | ₩18,176 | +3.95% | 6.6만 |
|---|
| 2026.06.10 | ₩16,815 | ₩19,054 | ₩16,064 | ₩18,156 | +7.97% | 7.8만 |
|---|
| 2026.06.09 | ₩15,782 | ₩16,815 | ₩15,052 | ₩16,815 | +6.54% | 4.9만 |
|---|
| 2026.06.08 | ₩15,554 | ₩16,976 | ₩15,554 | ₩16,426 | +5.60% | 7.3만 |
|---|
| 2026.06.05 | ₩14,495 | ₩15,756 | ₩14,012 | ₩15,528 | +7.12% | 7만 |
|---|
| 2026.06.04 | ₩13,235 | ₩15,420 | ₩13,235 | ₩14,777 | +11.65% | 12.7만 |
|---|
| 2026.06.03 | ₩16,936 | ₩17,123 | ₩13,141 | ₩13,476 | -20.43% | 28.1만 |
|---|
| 2026.06.02 | ₩16,547 | ₩17,378 | ₩15,420 | ₩17,150 | +3.65% | 8.8만 |
|---|
| 2026.06.01 | ₩17,378 | ₩18,299 | ₩15,487 | ₩17,311 | -0.39% | 22.3만 |
|---|
| 2026.05.29 | ₩21,924 | ₩22,178 | ₩16,104 | ₩16,332 | -25.50% | 20.4만 |
|---|
| 2026.05.28 | ₩21,361 | ₩22,648 | ₩20,583 | ₩22,085 | +3.39% | 14.2만 |
|---|
| 2026.05.27 | ₩17,217 | ₩21,374 | ₩16,574 | ₩21,361 | +24.07% | 30만 |
|---|
| 2026.05.26 | ₩17,914 | ₩19,313 | ₩16,372 | ₩17,418 | -2.77% | 28만 |
|---|
| 2026.05.22 | ₩18,156 | ₩19,322 | ₩17,217 | ₩17,700 | -2.51% | 40.5만 |
|---|
| 2026.05.21 | ₩13,556 | ₩19,966 | ₩13,007 | ₩18,585 | +37.09% | 260.9만 |
|---|
| 2026.05.20 | ₩13,489 | ₩15,729 | ₩12,940 | ₩12,993 | -3.68% | 96.7만 |
|---|
| 2026.05.19 | ₩13,489 | ₩17,566 | ₩12,537 | ₩14,066 | +4.27% | 342.9만 |
|---|
| 2026.05.18 | ₩11,679 | ₩12,296 | ₩10,191 | ₩12,296 | +5.28% | 148만 |
|---|
| 2026.05.15 | ₩6,993 | ₩19,242 | ₩6,774 | ₩15,139 | +116.49% | 6565.5만 |
|---|
| 2026.05.14 | ₩5,002 | ₩5,954 | ₩4,787 | ₩5,404 | +8.04% | 238.8만 |
|---|
| 2026.05.13 | ₩5,095 | ₩5,095 | ₩4,559 | ₩4,787 | -6.05% | 3.3만 |
|---|
| 2026.05.12 | ₩5,122 | ₩5,310 | ₩5,055 | ₩5,055 | -1.31% | 1.7만 |
|---|
| 2026.05.11 | ₩4,975 | ₩5,565 | ₩4,358 | ₩5,069 | +1.89% | 4.1만 |
|---|
| 2026.05.08 | ₩4,720 | ₩4,794 | ₩4,633 | ₩4,758 | +0.80% | 1.2만 |
|---|
| 2026.05.07 | ₩3,795 | ₩5,162 | ₩3,795 | ₩4,800 | +26.50% | 7.6만 |
|---|
| 2026.05.06 | ₩3,875 | ₩3,875 | ₩3,835 | ₩3,835 | -1.04% | 2.6천 |
|---|
| 2026.05.05 | ₩3,768 | ₩3,929 | ₩3,768 | ₩3,875 | +2.85% | 7.4천 |
|---|
| 2026.05.04 | ₩3,728 | ₩3,929 | ₩3,728 | ₩3,822 | +2.52% | 9.5천 |
|---|
| 2026.05.01 | ₩3,755 | ₩3,929 | ₩3,701 | ₩3,929 | +4.64% | 9.2천 |
|---|
| 2026.04.30 | ₩3,708 | ₩3,889 | ₩3,661 | ₩3,714 | +0.18% | 6.8천 |
|---|
| 2026.04.29 | ₩3,902 | ₩3,956 | ₩3,714 | ₩3,755 | -3.78% | 1.1만 |
|---|
| 2026.04.28 | ₩3,698 | ₩3,969 | ₩3,661 | ₩3,882 | +4.97% | 8.8천 |
|---|
| 2026.04.27 | ₩3,399 | ₩3,687 | ₩3,399 | ₩3,620 | +6.51% | 9.4천 |
|---|
| 2026.04.24 | ₩3,661 | ₩3,728 | ₩3,460 | ₩3,540 | -3.30% | 2.2천 |
|---|
| 2026.04.23 | ₩3,527 | ₩3,641 | ₩3,527 | ₩3,641 | +3.23% | 2.9천 |
|---|
| 2026.04.22 | ₩3,728 | ₩3,728 | ₩3,567 | ₩3,714 | -0.36% | 1만 |
|---|
| 2026.04.21 | ₩3,795 | ₩3,822 | ₩3,674 | ₩3,728 | -1.77% | 8.9천 |
|---|
| 2026.04.20 | ₩3,502 | ₩3,795 | ₩3,502 | ₩3,795 | +8.35% | 1.4만 |
|---|
| 2026.04.17 | ₩3,351 | ₩3,560 | ₩3,194 | ₩3,486 | +4.04% | 2.1만 |
|---|
| 2026.04.16 | ₩3,299 | ₩3,352 | ₩3,245 | ₩3,352 | +1.63% | 8.5천 |
|---|
| 2026.04.15 | ₩3,165 | ₩3,272 | ₩3,118 | ₩3,272 | +3.39% | 2.9만 |
|---|
| 2026.04.14 | ₩3,191 | ₩3,312 | ₩3,057 | ₩3,232 | +1.26% | 4.5만 |
|---|
| 2026.04.13 | ₩3,366 | ₩3,379 | ₩3,111 | ₩3,165 | -5.98% | 2.6만 |
|---|
| 2026.04.10 | ₩3,500 | ₩3,567 | ₩3,379 | ₩3,406 | -2.68% | 5.7만 |
|---|
| 2026.04.09 | ₩3,714 | ₩3,714 | ₩3,513 | ₩3,540 | -4.69% | 6.1천 |
|---|
| 2026.04.08 | ₩3,540 | ₩3,848 | ₩3,446 | ₩3,687 | +4.17% | 6.5만 |
|---|
| 2026.04.07 | ₩3,285 | ₩3,513 | ₩3,218 | ₩3,406 | +3.67% | 2만 |
|---|
| 2026.04.06 | ₩3,446 | ₩3,540 | ₩3,299 | ₩3,379 | -1.95% | 2.7만 |
|---|
| 2026.04.02 | ₩3,580 | ₩3,674 | ₩3,439 | ₩3,446 | -3.75% | 1.4만 |
|---|
| 2026.04.01 | ₩4,184 | ₩4,184 | ₩3,647 | ₩3,674 | -12.18% | 1.5만 |
|---|
| 2026.03.31 | ₩3,795 | ₩4,130 | ₩3,728 | ₩4,130 | +8.83% | 2.1만 |
|---|
| 2026.03.30 | ₩4,157 | ₩4,197 | ₩3,728 | ₩3,969 | -4.52% | 3.7만 |
|---|
| 2026.03.27 | ₩3,661 | ₩3,942 | ₩3,325 | ₩3,942 | +7.69% | 2.1만 |
|---|
| 2026.03.26 | ₩4,264 | ₩4,264 | ₩3,701 | ₩3,741 | -12.26% | 3.8만 |
|---|
| 2026.03.25 | ₩4,197 | ₩4,197 | ₩4,011 | ₩4,170 | -0.64% | 1.3만 |
|---|
| 2026.03.24 | ₩3,768 | ₩4,036 | ₩3,768 | ₩3,982 | +5.69% | 1.9만 |
|---|
| 2026.03.23 | ₩4,023 | ₩4,090 | ₩3,835 | ₩4,063 | +1.00% | 5.3만 |
|---|
| 2026.03.20 | ₩3,607 | ₩3,929 | ₩3,481 | ₩3,889 | +7.81% | 4.8만 |
|---|
| 2026.03.19 | ₩3,513 | ₩3,620 | ₩3,299 | ₩3,620 | +3.05% | 6.2만 |
|---|
| 2026.03.18 | ₩3,553 | ₩3,708 | ₩3,144 | ₩3,607 | +1.51% | 10.5만 |
|---|
| 2026.03.17 | ₩4,050 | ₩4,117 | ₩3,339 | ₩3,500 | -13.58% | 7.4만 |
|---|
| 2026.03.16 | ₩4,264 | ₩4,398 | ₩3,942 | ₩4,076 | -4.40% | 5.1만 |
|---|
| 2026.03.13 | ₩3,741 | ₩4,257 | ₩3,741 | ₩4,237 | +13.26% | 8.3만 |
|---|
| 2026.03.12 | ₩4,090 | ₩4,425 | ₩3,446 | ₩3,969 | -2.95% | 31만 |
|---|
| 2026.03.11 | ₩5,082 | ₩5,551 | ₩3,151 | ₩4,157 | -18.21% | 53.8만 |
|---|
| 2026.03.10 | ₩3,942 | ₩5,551 | ₩3,915 | ₩4,881 | +23.81% | 89.1만 |
|---|
| 2026.03.09 | ₩2,997 | ₩3,969 | ₩2,886 | ₩3,868 | +29.08% | 19.9만 |
|---|
| 2026.03.06 | ₩3,030 | ₩3,226 | ₩2,990 | ₩2,990 | -1.33% | 7천 |
|---|
| 2026.03.05 | ₩3,205 | ₩3,301 | ₩3,084 | ₩3,151 | -1.67% | 1.5만 |
|---|
| 2026.03.04 | ₩3,500 | ₩3,594 | ₩3,111 | ₩3,218 | -8.05% | 2.4만 |
|---|
| 2026.03.03 | ₩2,910 | ₩3,674 | ₩2,896 | ₩3,540 | +21.66% | 2.3만 |
|---|
| 2026.03.02 | ₩2,856 | ₩2,990 | ₩2,832 | ₩2,896 | +1.41% | 1만 |
|---|
| 2026.02.27 | ₩2,990 | ₩2,990 | ₩2,843 | ₩2,843 | -4.93% | 1천 |
|---|
| 2026.02.26 | ₩2,923 | ₩3,044 | ₩2,789 | ₩2,977 | +1.83% | 4.4천 |
|---|
| 2026.02.25 | ₩2,896 | ₩3,051 | ₩2,896 | ₩2,896 | 0.00% | 9.9천 |
|---|
| 2026.02.24 | ₩2,802 | ₩3,111 | ₩2,802 | ₩2,802 | 0.00% | 1.9만 |
|---|
| 2026.02.23 | ₩2,816 | ₩3,017 | ₩2,789 | ₩2,856 | +1.43% | 1.6만 |
|---|
| 2026.02.20 | ₩2,883 | ₩2,923 | ₩2,816 | ₩2,870 | -0.47% | 1.4만 |
|---|
| 2026.02.19 | ₩2,701 | ₩2,794 | ₩2,701 | ₩2,709 | +0.30% | 9.8천 |
|---|
| 2026.02.18 | ₩2,789 | ₩2,910 | ₩2,628 | ₩2,776 | -0.48% | 1.8만 |
|---|
| 2026.02.17 | ₩3,001 | ₩3,057 | ₩2,816 | ₩2,856 | -4.83% | 6.5천 |
|---|
| 2026.02.13 | ₩2,682 | ₩3,057 | ₩2,636 | ₩2,870 | +7.00% | 1만 |
|---|
| 2026.02.12 | ₩2,802 | ₩2,863 | ₩2,575 | ₩2,695 | -3.83% | 1.7만 |
|---|
| 2026.02.11 | ₩2,963 | ₩3,165 | ₩2,695 | ₩2,776 | -6.33% | 1.9만 |
|---|
| 2026.02.10 | ₩3,594 | ₩3,822 | ₩2,856 | ₩2,910 | -19.03% | 12.6만 |
|---|
| 2026.02.09 | ₩3,124 | ₩3,693 | ₩2,896 | ₩3,433 | +9.87% | 12만 |
|---|
| 2026.02.06 | ₩2,601 | ₩3,017 | ₩2,467 | ₩2,883 | +10.82% | 7.8만 |
|---|
| 2026.02.05 | ₩2,575 | ₩2,621 | ₩2,481 | ₩2,561 | -0.52% | 2.4만 |
|---|
| 2026.02.04 | ₩2,615 | ₩2,709 | ₩2,280 | ₩2,588 | -1.03% | 15.7만 |
|---|
| 2026.02.03 | ₩2,266 | ₩2,963 | ₩2,170 | ₩2,709 | +19.53% | 151.7만 |
|---|
| 2026.02.02 | ₩2,507 | ₩2,682 | ₩2,038 | ₩2,038 | -18.72% | 3.5만 |
|---|
| 2026.01.30 | ₩2,705 | ₩2,709 | ₩2,159 | ₩2,575 | -4.81% | 7.1만 |
|---|
| 2026.01.29 | ₩3,030 | ₩3,030 | ₩2,347 | ₩2,749 | -9.29% | 3.8만 |
|---|
| 2026.01.28 | ₩3,433 | ₩3,531 | ₩2,762 | ₩2,990 | -12.89% | 1.7만 |
|---|
| 2026.01.27 | ₩3,419 | ₩3,527 | ₩3,205 | ₩3,486 | +1.96% | 2.3만 |
|---|
| 2026.01.26 | ₩3,433 | ₩3,607 | ₩3,272 | ₩3,419 | -0.39% | 1.7만 |
|---|
| 2026.01.23 | ₩3,755 | ₩3,755 | ₩3,379 | ₩3,406 | -9.29% | 1.5만 |
|---|
| 2026.01.22 | ₩3,527 | ₩4,210 | ₩3,527 | ₩3,540 | +0.38% | 1.8만 |
|---|
| 2026.01.21 | ₩3,889 | ₩3,889 | ₩3,406 | ₩3,513 | -9.66% | 4만 |
|---|
| 2026.01.20 | ₩4,277 | ₩4,324 | ₩3,889 | ₩3,889 | -9.09% | 2.6만 |
|---|
| 2026.01.16 | ₩4,331 | ₩5,158 | ₩4,185 | ₩4,291 | -0.93% | 3.4만 |
|---|
| 2026.01.15 | ₩4,056 | ₩4,425 | ₩3,848 | ₩4,425 | +9.09% | 1.6만 |
|---|
| 2026.01.14 | ₩4,063 | ₩4,383 | ₩3,889 | ₩3,996 | -1.65% | 1.4만 |
|---|
| 2026.01.13 | ₩4,224 | ₩4,224 | ₩3,969 | ₩4,076 | -3.49% | 4.4천 |
|---|
| 2026.01.12 | ₩4,438 | ₩4,438 | ₩3,956 | ₩3,956 | -10.88% | 1.6만 |
|---|
| 2026.01.09 | ₩4,653 | ₩4,867 | ₩4,358 | ₩4,358 | -6.34% | 4.2천 |
|---|
| 2026.01.08 | ₩4,666 | ₩4,666 | ₩4,479 | ₩4,546 | -2.59% | 1.4만 |
|---|
| 2026.01.07 | ₩5,042 | ₩5,337 | ₩4,673 | ₩4,673 | -7.31% | 3.3만 |
|---|
| 2026.01.06 | ₩5,109 | ₩5,122 | ₩4,780 | ₩4,867 | -4.72% | 8.8천 |
|---|
| 2026.01.05 | ₩4,988 | ₩5,337 | ₩4,921 | ₩5,216 | +4.57% | 1.7만 |
|---|
| 2026.01.02 | ₩4,747 | ₩4,841 | ₩4,653 | ₩4,693 | -1.13% | 9천 |
|---|
| 2025.12.31 | ₩4,747 | ₩5,149 | ₩4,680 | ₩4,680 | -1.41% | 3.3만 |
|---|
| 2025.12.30 | ₩4,814 | ₩4,847 | ₩4,747 | ₩4,747 | -1.39% | 1.2만 |
|---|
| 2025.12.29 | ₩4,760 | ₩4,935 | ₩4,559 | ₩4,733 | -0.56% | 2.7만 |
|---|
| 2025.12.26 | ₩5,065 | ₩5,069 | ₩4,787 | ₩4,787 | -5.48% | 6.1천 |
|---|
| 2025.12.24 | ₩5,075 | ₩5,162 | ₩4,707 | ₩4,841 | -4.62% | 1.3만 |
|---|
| 2025.12.23 | ₩4,908 | ₩5,095 | ₩4,908 | ₩5,035 | +2.60% | 7.5천 |
|---|
| 2025.12.22 | ₩5,416 | ₩5,484 | ₩4,693 | ₩4,841 | -10.62% | 2.5만 |
|---|
| 2025.12.19 | ₩5,659 | ₩5,699 | ₩5,377 | ₩5,525 | -2.37% | 1.6만 |
|---|
| 2025.12.18 | ₩5,900 | ₩5,940 | ₩5,726 | ₩5,793 | -1.82% | 1.6만 |
|---|
| 2025.12.17 | ₩6,101 | ₩6,168 | ₩6,007 | ₩6,141 | +0.66% | 6.6천 |
|---|
| 2025.12.16 | ₩6,544 | ₩6,548 | ₩6,021 | ₩6,152 | -5.98% | 1.8만 |
|---|
| 2025.12.15 | ₩6,973 | ₩6,973 | ₩6,637 | ₩6,637 | -4.81% | 2.2천 |
|---|
| 2025.12.12 | ₩6,915 | ₩6,957 | ₩6,812 | ₩6,957 | +0.60% | 2.5천 |
|---|
| 2025.12.11 | ₩6,731 | ₩7,013 | ₩6,731 | ₩6,758 | +0.40% | 8.8천 |
|---|
| 2025.12.10 | ₩6,785 | ₩7,281 | ₩6,718 | ₩6,745 | -0.59% | 7.6천 |
|---|
| 2025.12.09 | ₩6,825 | ₩6,825 | ₩6,731 | ₩6,772 | -0.79% | 9.5천 |
|---|
| 2025.12.08 | ₩7,026 | ₩7,026 | ₩6,731 | ₩6,839 | -2.67% | 2.6천 |
|---|
| 2025.12.05 | ₩7,134 | ₩7,214 | ₩7,026 | ₩7,026 | -1.50% | 9.5천 |
|---|
| 2025.12.04 | ₩7,241 | ₩7,241 | ₩6,959 | ₩7,041 | -2.76% | 1.9천 |
|---|
| 2025.12.03 | ₩6,959 | ₩7,536 | ₩6,892 | ₩7,536 | +8.29% | 7.3천 |
|---|
| 2025.12.02 | ₩7,053 | ₩7,107 | ₩6,946 | ₩7,107 | +0.76% | 3.6만 |
|---|
| 2025.12.01 | ₩7,214 | ₩7,227 | ₩6,932 | ₩7,147 | -0.93% | 7천 |
|---|
| 2025.11.28 | ₩7,509 | ₩7,524 | ₩7,201 | ₩7,241 | -3.57% | 2.1천 |
|---|
| 2025.11.26 | ₩8,005 | ₩8,059 | ₩6,664 | ₩7,509 | -6.20% | 2.6만 |
|---|
| 2025.11.25 | ₩7,844 | ₩7,952 | ₩7,512 | ₩7,844 | 0.00% | 1.1만 |
|---|
| 2025.11.24 | ₩7,643 | ₩8,434 | ₩7,509 | ₩7,972 | +4.30% | 9.7천 |
|---|
| 2025.11.21 | ₩7,871 | ₩8,009 | ₩7,362 | ₩7,657 | -2.73% | 1.2만 |
|---|
| 2025.11.20 | ₩8,139 | ₩8,582 | ₩7,871 | ₩7,871 | -3.29% | 2.3만 |
|---|
| 2025.11.19 | ₩8,179 | ₩8,206 | ₩8,179 | ₩8,206 | +0.33% | 2천 |
|---|
| 2025.11.18 | ₩7,883 | ₩8,716 | ₩7,883 | ₩8,582 | +8.86% | 6.4천 |
|---|
| 2025.11.17 | ₩9,174 | ₩9,272 | ₩7,831 | ₩8,019 | -12.60% | 2만 |
|---|
| 2025.11.14 | ₩8,850 | ₩9,815 | ₩8,850 | ₩9,172 | +3.64% | 8.5천 |
|---|
| 2025.11.13 | ₩10,566 | ₩10,687 | ₩8,917 | ₩9,386 | -11.17% | 1.9만 |
|---|
| 2025.11.12 | ₩10,070 | ₩10,218 | ₩9,695 | ₩10,218 | +1.46% | 5.5천 |
|---|
| 2025.11.11 | ₩10,861 | ₩11,116 | ₩10,057 | ₩10,070 | -7.28% | 2.9천 |
|---|
| 2025.11.10 | ₩10,365 | ₩10,365 | ₩9,755 | ₩10,057 | -2.98% | 1.6천 |
|---|
| 2025.11.07 | ₩10,401 | ₩10,602 | ₩10,070 | ₩10,602 | +1.93% | 1.1천 |
|---|
| 2025.11.06 | ₩11,183 | ₩11,331 | ₩10,070 | ₩10,766 | -3.73% | 2천 |
|---|
| 2025.11.05 | ₩11,632 | ₩11,733 | ₩11,264 | ₩11,277 | -3.05% | 1.1천 |
|---|
| 2025.11.04 | ₩11,344 | ₩11,344 | ₩11,344 | ₩11,344 | 0.00% | 500 |
|---|
| 2025.11.03 | ₩11,871 | ₩11,871 | ₩11,871 | ₩11,871 | 0.00% | 800 |
|---|
| 2025.10.31 | ₩11,907 | ₩11,907 | ₩11,733 | ₩11,733 | -1.46% | 700 |
|---|
| 2025.10.30 | ₩11,290 | ₩11,921 | ₩11,290 | ₩11,734 | +3.93% | 9.7천 |
|---|
| 2025.10.29 | ₩11,605 | ₩11,867 | ₩11,277 | ₩11,612 | +0.06% | 4.8천 |
|---|
| 2025.10.28 | ₩11,666 | ₩11,907 | ₩11,666 | ₩11,907 | +2.07% | 800 |
|---|
| 2025.10.27 | ₩11,854 | ₩11,854 | ₩11,854 | ₩11,854 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩11,686 | ₩11,854 | ₩11,686 | ₩11,854 | +1.43% | 1.8천 |
|---|
| 2025.10.23 | ₩11,719 | ₩11,907 | ₩11,719 | ₩11,907 | +1.60% | 3천 |
|---|
| 2025.10.22 | ₩11,782 | ₩11,782 | ₩11,782 | ₩11,782 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩11,532 | ₩12,363 | ₩11,532 | ₩12,041 | +4.42% | 1.9천 |
|---|
| 2025.10.20 | ₩11,545 | ₩12,457 | ₩11,545 | ₩12,457 | +7.90% | 400 |
|---|
| 2025.10.17 | ₩11,833 | ₩12,122 | ₩11,545 | ₩11,599 | -1.98% | 1.2만 |
|---|
| 2025.10.16 | ₩12,055 | ₩12,055 | ₩11,827 | ₩12,041 | -0.11% | 1.1천 |
|---|
| 2025.10.15 | ₩12,175 | ₩12,175 | ₩11,827 | ₩11,827 | -2.86% | 600 |
|---|
| 2025.10.14 | ₩11,800 | ₩12,401 | ₩11,800 | ₩12,189 | +3.30% | 1.6천 |
|---|
| 2025.10.13 | ₩12,171 | ₩12,175 | ₩11,599 | ₩11,599 | -4.70% | 3.7천 |
|---|
| 2025.10.10 | ₩12,336 | ₩12,336 | ₩12,336 | ₩12,336 | 0.00% | 900 |
|---|