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 | ₩6,589 | ₩6,613 | -8.55% | 1만 |
| 2026.10.08 | ₩7,535 | ₩7,535 | ₩7,094 | ₩7,094 | -5.85% | 9천 |
| 2026.10.07 | ₩7,468 | ₩7,869 | ₩7,415 | ₩7,521 | +0.72% | 6.6천 |
| 2026.10.06 | ₩8,069 | ₩8,069 | ₩7,121 | ₩7,508 | -6.95% | 1만 |
| 2026.10.05 | ₩8,383 | ₩8,383 | ₩8,243 | ₩8,243 | -1.67% | 2.3천 |
| 2026.10.02 | ₩8,550 | ₩8,604 | ₩8,205 | ₩8,497 | -0.62% | 8.1천 |
| 2026.10.01 | ₩9,004 | ₩9,004 | ₩8,323 | ₩8,376 | -6.97% | 1.2만 |
| 2026.09.30 | ₩8,799 | ₩9,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,038 |
| +2.72% |
| 1.4만 |
| 2026.09.29 | ₩9,044 | ₩9,085 | ₩8,737 | ₩8,737 | -3.40% | 4.8천 |
|---|
| 2026.09.28 | ₩9,071 | ₩9,325 | ₩9,071 | ₩9,272 | +2.21% | 8.9천 |
|---|
| 2026.09.25 | ₩9,419 | ₩9,659 | ₩9,358 | ₩9,419 | 0.00% | 6.5천 |
|---|
| 2026.09.24 | ₩9,632 | ₩9,699 | ₩9,419 | ₩9,419 | -2.22% | 1.3만 |
|---|
| 2026.09.23 | ₩10,247 | ₩10,247 | ₩9,445 | ₩9,472 | -7.56% | 1.1만 |
|---|
| 2026.09.22 | ₩10,153 | ₩10,507 | ₩10,046 | ₩10,046 | -1.05% | 4.9천 |
|---|
| 2026.09.21 | ₩10,207 | ₩10,808 | ₩10,153 | ₩10,153 | -0.52% | 5.6천 |
|---|
| 2026.09.18 | ₩10,581 | ₩10,875 | ₩10,247 | ₩10,247 | -3.16% | 1.3만 |
|---|
| 2026.09.17 | ₩10,113 | ₩10,835 | ₩10,113 | ₩10,527 | +4.10% | 8.9천 |
|---|
| 2026.09.16 | ₩10,501 | ₩10,928 | ₩10,127 | ₩10,167 | -3.18% | 2.1만 |
|---|
| 2026.09.15 | ₩11,102 | ₩11,329 | ₩10,634 | ₩10,648 | -4.09% | 1.6만 |
|---|
| 2026.09.14 | ₩11,035 | ₩11,416 | ₩10,968 | ₩10,968 | -0.61% | 3.1만 |
|---|
| 2026.09.11 | ₩11,255 | ₩11,489 | ₩11,022 | ₩11,262 | +0.06% | 4만 |
|---|
| 2026.09.10 | ₩11,222 | ₩11,422 | ₩11,022 | ₩11,169 | -0.48% | 1만 |
|---|
| 2026.09.09 | ₩12,024 | ₩12,024 | ₩11,249 | ₩11,249 | -6.44% | 8.8천 |
|---|
| 2026.09.08 | ₩12,451 | ₩12,451 | ₩11,890 | ₩11,997 | -3.65% | 2.1만 |
|---|
| 2026.09.04 | ₩12,291 | ₩12,491 | ₩12,171 | ₩12,491 | +1.63% | 1.3만 |
|---|
| 2026.09.03 | ₩12,322 | ₩12,678 | ₩11,984 | ₩12,197 | -1.01% | 2만 |
|---|
| 2026.09.02 | ₩11,877 | ₩12,673 | ₩11,877 | ₩12,571 | +5.85% | 1.8만 |
|---|
| 2026.09.01 | ₩12,197 | ₩12,344 | ₩11,743 | ₩11,877 | -2.63% | 5.6만 |
|---|
| 2026.08.31 | ₩12,211 | ₩12,211 | ₩11,810 | ₩12,104 | -0.88% | 6.7천 |
|---|
| 2026.08.28 | ₩12,959 | ₩13,019 | ₩11,690 | ₩12,318 | -4.95% | 4.9만 |
|---|
| 2026.08.27 | ₩13,079 | ₩13,360 | ₩12,545 | ₩12,545 | -4.09% | 3.8만 |
|---|
| 2026.08.26 | ₩13,466 | ₩13,881 | ₩13,253 | ₩13,253 | -1.59% | 1.1만 |
|---|
| 2026.08.25 | ₩13,400 | ₩13,774 | ₩12,545 | ₩13,774 | +2.79% | 4.3만 |
|---|
| 2026.08.24 | ₩13,774 | ₩13,841 | ₩13,360 | ₩13,400 | -2.72% | 1.4만 |
|---|
| 2026.08.21 | ₩13,674 | ₩13,877 | ₩13,466 | ₩13,774 | +0.73% | 7천 |
|---|
| 2026.08.20 | ₩13,917 | ₩14,108 | ₩13,293 | ₩13,814 | -0.74% | 1.5만 |
|---|
| 2026.08.19 | ₩14,375 | ₩14,375 | ₩13,560 | ₩13,720 | -4.55% | 1만 |
|---|
| 2026.08.18 | ₩13,827 | ₩14,575 | ₩13,707 | ₩14,388 | +4.06% | 1.3만 |
|---|
| 2026.08.17 | ₩14,295 | ₩14,308 | ₩12,959 | ₩14,121 | -1.21% | 4.6만 |
|---|
| 2026.08.14 | ₩14,442 | ₩14,829 | ₩14,201 | ₩14,275 | -1.16% | 3만 |
|---|
| 2026.08.13 | ₩15,297 | ₩15,464 | ₩14,041 | ₩14,635 | -4.32% | 8.2만 |
|---|
| 2026.08.12 | ₩17,180 | ₩17,180 | ₩14,883 | ₩15,617 | -9.10% | 5.3만 |
|---|
| 2026.08.11 | ₩16,967 | ₩17,541 | ₩15,136 | ₩16,526 | -2.60% | 29.9만 |
|---|
| 2026.08.10 | ₩15,671 | ₩18,462 | ₩15,671 | ₩17,140 | +9.38% | 54.5만 |
|---|
| 2026.08.07 | ₩14,215 | ₩16,245 | ₩14,215 | ₩15,470 | +8.83% | 4.3만 |
|---|
| 2026.08.06 | ₩14,068 | ₩14,713 | ₩13,854 | ₩14,549 | +3.42% | 2.4만 |
|---|
| 2026.08.05 | ₩13,573 | ₩13,894 | ₩13,253 | ₩13,587 | +0.10% | 1.8만 |
|---|
| 2026.08.04 | ₩13,386 | ₩14,295 | ₩13,373 | ₩13,867 | +3.59% | 1.3만 |
|---|
| 2026.08.03 | ₩13,293 | ₩14,335 | ₩13,293 | ₩13,386 | +0.70% | 1.9만 |
|---|
| 2026.07.31 | ₩13,092 | ₩14,402 | ₩13,092 | ₩13,132 | +0.31% | 1.4만 |
|---|
| 2026.07.30 | ₩14,669 | ₩14,669 | ₩13,326 | ₩13,654 | -6.92% | 2.2만 |
|---|
| 2026.07.29 | ₩14,328 | ₩15,390 | ₩14,028 | ₩14,028 | -2.10% | 3.2만 |
|---|
| 2026.07.28 | ₩14,008 | ₩14,889 | ₩13,720 | ₩14,054 | +0.33% | 2.4만 |
|---|
| 2026.07.27 | ₩12,852 | ₩14,581 | ₩12,852 | ₩14,001 | +8.94% | 3.5만 |
|---|
| 2026.07.24 | ₩12,184 | ₩13,266 | ₩12,184 | ₩12,852 | +5.48% | 1.8만 |
|---|
| 2026.07.23 | ₩13,279 | ₩13,333 | ₩12,024 | ₩12,438 | -6.34% | 3.3만 |
|---|
| 2026.07.22 | ₩13,720 | ₩13,800 | ₩13,173 | ₩13,173 | -3.99% | 1.3만 |
|---|
| 2026.07.21 | ₩13,654 | ₩14,094 | ₩13,453 | ₩13,453 | -1.47% | 5.3천 |
|---|
| 2026.07.20 | ₩14,642 | ₩14,732 | ₩13,600 | ₩14,175 | -3.19% | 1.6만 |
|---|
| 2026.07.17 | ₩14,816 | ₩14,816 | ₩14,308 | ₩14,455 | -2.43% | 1.1만 |
|---|
| 2026.07.16 | ₩14,161 | ₩15,457 | ₩14,028 | ₩14,843 | +4.81% | 3.2만 |
|---|
| 2026.07.15 | ₩13,707 | ₩14,148 | ₩13,547 | ₩13,640 | -0.49% | 4.9천 |
|---|
| 2026.07.14 | ₩13,894 | ₩13,934 | ₩13,426 | ₩13,934 | +0.29% | 1만 |
|---|
| 2026.07.13 | ₩13,654 | ₩14,806 | ₩13,533 | ₩13,988 | +2.45% | 2.1만 |
|---|
| 2026.07.10 | ₩13,487 | ₩14,068 | ₩12,825 | ₩13,092 | -2.92% | 1.7만 |
|---|
| 2026.07.09 | ₩13,573 | ₩13,907 | ₩13,119 | ₩13,173 | -2.95% | 1.9만 |
|---|
| 2026.07.08 | ₩14,188 | ₩14,281 | ₩13,480 | ₩13,480 | -4.99% | 1.3만 |
|---|
| 2026.07.07 | ₩13,573 | ₩14,696 | ₩13,388 | ₩14,068 | +3.64% | 3.1만 |
|---|
| 2026.07.06 | ₩15,243 | ₩16,967 | ₩12,959 | ₩13,747 | -9.82% | 10.2만 |
|---|
| 2026.07.02 | ₩14,709 | ₩15,911 | ₩14,562 | ₩15,190 | +3.27% | 6.7만 |
|---|
| 2026.07.01 | ₩14,589 | ₩15,751 | ₩14,589 | ₩14,789 | +1.37% | 2.4만 |
|---|
| 2026.06.30 | ₩16,032 | ₩16,152 | ₩14,148 | ₩14,428 | -10.00% | 3.8만 |
|---|
| 2026.06.29 | ₩15,150 | ₩15,965 | ₩14,374 | ₩15,951 | +5.29% | 3.3만 |
|---|
| 2026.06.26 | ₩14,108 | ₩16,078 | ₩14,108 | ₩15,110 | +7.10% | 3만 |
|---|
| 2026.06.25 | ₩14,896 | ₩15,684 | ₩14,161 | ₩14,268 | -4.22% | 2.6만 |
|---|
| 2026.06.24 | ₩15,844 | ₩15,844 | ₩14,752 | ₩14,883 | -6.07% | 1만 |
|---|
| 2026.06.23 | ₩15,030 | ₩16,077 | ₩14,909 | ₩16,018 | +6.58% | 1.8만 |
|---|
| 2026.06.22 | ₩14,321 | ₩15,698 | ₩13,961 | ₩15,110 | +5.50% | 2.8만 |
|---|
| 2026.06.18 | ₩14,976 | ₩15,751 | ₩13,947 | ₩14,362 | -4.10% | 4.7만 |
|---|
| 2026.06.17 | ₩15,163 | ₩16,096 | ₩14,736 | ₩15,003 | -1.06% | 4.9만 |
|---|
| 2026.06.16 | ₩15,524 | ₩15,938 | ₩14,696 | ₩15,163 | -2.32% | 4.2만 |
|---|
| 2026.06.15 | ₩16,392 | ₩17,251 | ₩15,377 | ₩15,617 | -4.73% | 3.8만 |
|---|
| 2026.06.12 | ₩17,528 | ₩17,929 | ₩15,885 | ₩16,339 | -6.78% | 5.3만 |
|---|
| 2026.06.11 | ₩17,421 | ₩18,516 | ₩17,421 | ₩18,109 | +3.95% | 6.6만 |
|---|
| 2026.06.10 | ₩16,753 | ₩18,984 | ₩16,005 | ₩18,089 | +7.97% | 7.8만 |
|---|
| 2026.06.09 | ₩15,724 | ₩16,753 | ₩14,996 | ₩16,753 | +6.54% | 4.9만 |
|---|
| 2026.06.08 | ₩15,497 | ₩16,913 | ₩15,497 | ₩16,366 | +5.60% | 7.3만 |
|---|
| 2026.06.05 | ₩14,442 | ₩15,698 | ₩13,961 | ₩15,470 | +7.12% | 7만 |
|---|
| 2026.06.04 | ₩13,186 | ₩15,364 | ₩13,186 | ₩14,722 | +11.65% | 12.7만 |
|---|
| 2026.06.03 | ₩16,873 | ₩17,060 | ₩13,092 | ₩13,426 | -20.43% | 28.1만 |
|---|
| 2026.06.02 | ₩16,486 | ₩17,314 | ₩15,364 | ₩17,087 | +3.65% | 8.8만 |
|---|
| 2026.06.01 | ₩17,314 | ₩18,232 | ₩15,430 | ₩17,247 | -0.39% | 22.3만 |
|---|
| 2026.05.29 | ₩21,843 | ₩22,097 | ₩16,045 | ₩16,272 | -25.50% | 20.4만 |
|---|
| 2026.05.28 | ₩21,282 | ₩22,564 | ₩20,507 | ₩22,003 | +3.39% | 14.2만 |
|---|
| 2026.05.27 | ₩17,154 | ₩21,295 | ₩16,512 | ₩21,282 | +24.07% | 30만 |
|---|
| 2026.05.26 | ₩17,848 | ₩19,242 | ₩16,312 | ₩17,354 | -2.77% | 28만 |
|---|
| 2026.05.22 | ₩18,089 | ₩19,251 | ₩17,154 | ₩17,635 | -2.51% | 40.5만 |
|---|
| 2026.05.21 | ₩13,507 | ₩19,892 | ₩12,959 | ₩18,516 | +37.09% | 260.9만 |
|---|
| 2026.05.20 | ₩13,440 | ₩15,671 | ₩12,892 | ₩12,945 | -3.68% | 96.7만 |
|---|
| 2026.05.19 | ₩13,440 | ₩17,501 | ₩12,491 | ₩14,014 | +4.27% | 342.9만 |
|---|
| 2026.05.18 | ₩11,636 | ₩12,251 | ₩10,153 | ₩12,251 | +5.28% | 148만 |
|---|
| 2026.05.15 | ₩6,967 | ₩19,171 | ₩6,749 | ₩15,083 | +116.49% | 6565.5만 |
|---|
| 2026.05.14 | ₩4,983 | ₩5,932 | ₩4,769 | ₩5,384 | +8.04% | 238.8만 |
|---|
| 2026.05.13 | ₩5,077 | ₩5,077 | ₩4,542 | ₩4,769 | -6.05% | 3.3만 |
|---|
| 2026.05.12 | ₩5,103 | ₩5,290 | ₩5,037 | ₩5,037 | -1.31% | 1.7만 |
|---|
| 2026.05.11 | ₩4,956 | ₩5,544 | ₩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 | ₩5,143 | ₩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 | ₩3,914 | ₩3,754 | ₩3,861 | +2.85% | 7.4천 |
|---|
| 2026.05.04 | ₩3,714 | ₩3,914 | ₩3,714 | ₩3,807 | +2.52% | 9.5천 |
|---|
| 2026.05.01 | ₩3,741 | ₩3,914 | ₩3,687 | ₩3,914 | +4.64% | 9.2천 |
|---|
| 2026.04.30 | ₩3,694 | ₩3,874 | ₩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 | ₩3,954 | ₩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 | ₩3,807 | ₩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 | ₩3,182 | ₩3,473 | +4.04% | 2.1만 |
|---|
| 2026.04.16 | ₩3,286 | ₩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 | ₩3,353 | ₩3,367 | ₩3,099 | ₩3,153 | -5.98% | 2.6만 |
|---|
| 2026.04.10 | ₩3,487 | ₩3,554 | ₩3,367 | ₩3,393 | -2.68% | 5.7만 |
|---|
| 2026.04.09 | ₩3,701 | ₩3,701 | ₩3,500 | ₩3,527 | -4.69% | 6.1천 |
|---|
| 2026.04.08 | ₩3,527 | ₩3,834 | ₩3,433 | ₩3,674 | +4.17% | 6.5만 |
|---|
| 2026.04.07 | ₩3,273 | ₩3,500 | ₩3,206 | ₩3,393 | +3.67% | 2만 |
|---|
| 2026.04.06 | ₩3,433 | ₩3,527 | ₩3,286 | ₩3,367 | -1.95% | 2.7만 |
|---|
| 2026.04.02 | ₩3,567 | ₩3,661 | ₩3,427 | ₩3,433 | -3.75% | 1.4만 |
|---|
| 2026.04.01 | ₩4,168 | ₩4,168 | ₩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 | ₩4,141 | ₩4,182 | ₩3,714 | ₩3,954 | -4.52% | 3.7만 |
|---|
| 2026.03.27 | ₩3,647 | ₩3,928 | ₩3,313 | ₩3,928 | +7.69% | 2.1만 |
|---|
| 2026.03.26 | ₩4,248 | ₩4,248 | ₩3,687 | ₩3,727 | -12.26% | 3.8만 |
|---|
| 2026.03.25 | ₩4,182 | ₩4,182 | ₩3,996 | ₩4,155 | -0.64% | 1.3만 |
|---|
| 2026.03.24 | ₩3,754 | ₩4,021 | ₩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 | ₩3,914 | ₩3,468 | ₩3,874 | +7.81% | 4.8만 |
|---|
| 2026.03.19 | ₩3,500 | ₩3,607 | ₩3,286 | ₩3,607 | +3.05% | 6.2만 |
|---|
| 2026.03.18 | ₩3,540 | ₩3,694 | ₩3,133 | ₩3,594 | +1.51% | 10.5만 |
|---|
| 2026.03.17 | ₩4,035 | ₩4,101 | ₩3,327 | ₩3,487 | -13.58% | 7.4만 |
|---|
| 2026.03.16 | ₩4,248 | ₩4,382 | ₩3,928 | ₩4,061 | -4.40% | 5.1만 |
|---|
| 2026.03.13 | ₩3,727 | ₩4,242 | ₩3,727 | ₩4,222 | +13.26% | 8.3만 |
|---|
| 2026.03.12 | ₩4,075 | ₩4,409 | ₩3,433 | ₩3,954 | -2.95% | 31만 |
|---|
| 2026.03.11 | ₩5,063 | ₩5,531 | ₩3,140 | ₩4,141 | -18.21% | 53.8만 |
|---|
| 2026.03.10 | ₩3,928 | ₩5,531 | ₩3,901 | ₩4,863 | +23.81% | 89.1만 |
|---|
| 2026.03.09 | ₩2,986 | ₩3,954 | ₩2,875 | ₩3,854 | +29.08% | 19.9만 |
|---|
| 2026.03.06 | ₩3,019 | ₩3,214 | ₩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 | ₩3,580 | ₩3,099 | ₩3,206 | -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 | ₩2,912 | ₩3,033 | ₩2,779 | ₩2,966 | +1.83% | 4.4천 |
|---|
| 2026.02.25 | ₩2,886 | ₩3,039 | ₩2,886 | ₩2,886 | 0.00% | 9.9천 |
|---|
| 2026.02.24 | ₩2,792 | ₩3,099 | ₩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 | ₩2,872 | ₩2,912 | ₩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 | ₩2,618 | ₩2,765 | -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 | ₩2,626 | ₩2,859 | +7.00% | 1만 |
|---|
| 2026.02.12 | ₩2,792 | ₩2,852 | ₩2,565 | ₩2,685 | -3.83% | 1.7만 |
|---|
| 2026.02.11 | ₩2,952 | ₩3,153 | ₩2,685 | ₩2,765 | -6.33% | 1.9만 |
|---|
| 2026.02.10 | ₩3,580 | ₩3,807 | ₩2,846 | ₩2,899 | -19.03% | 12.6만 |
|---|
| 2026.02.09 | ₩3,113 | ₩3,679 | ₩2,886 | ₩3,420 | +9.87% | 12만 |
|---|
| 2026.02.06 | ₩2,592 | ₩3,006 | ₩2,458 | ₩2,872 | +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 | ₩2,578 | -1.03% | 15.7만 |
|---|
| 2026.02.03 | ₩2,258 | ₩2,952 | ₩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 | ₩3,019 | ₩3,019 | ₩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 | ₩3,473 | +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 | ₩3,393 | -9.29% | 1.5만 |
|---|
| 2026.01.22 | ₩3,514 | ₩4,195 | ₩3,514 | ₩3,527 | +0.38% | 1.8만 |
|---|
| 2026.01.21 | ₩3,874 | ₩3,874 | ₩3,393 | ₩3,500 | -9.66% | 4만 |
|---|
| 2026.01.20 | ₩4,262 | ₩4,308 | ₩3,874 | ₩3,874 | -9.09% | 2.6만 |
|---|
| 2026.01.16 | ₩4,315 | ₩5,139 | ₩4,170 | ₩4,275 | -0.93% | 3.4만 |
|---|
| 2026.01.15 | ₩4,041 | ₩4,409 | ₩3,834 | ₩4,409 | +9.09% | 1.6만 |
|---|
| 2026.01.14 | ₩4,048 | ₩4,367 | ₩3,874 | ₩3,981 | -1.65% | 1.4만 |
|---|
| 2026.01.13 | ₩4,208 | ₩4,208 | ₩3,954 | ₩4,061 | -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 | ₩4,649 | ₩4,649 | ₩4,462 | ₩4,529 | -2.59% | 1.4만 |
|---|
| 2026.01.07 | ₩5,023 | ₩5,317 | ₩4,656 | ₩4,656 | -7.31% | 3.3만 |
|---|
| 2026.01.06 | ₩5,090 | ₩5,103 | ₩4,763 | ₩4,850 | -4.72% | 8.8천 |
|---|
| 2026.01.05 | ₩4,970 | ₩5,317 | ₩4,903 | ₩5,197 | +4.57% | 1.7만 |
|---|
| 2026.01.02 | ₩4,729 | ₩4,823 | ₩4,636 | ₩4,676 | -1.13% | 9천 |
|---|
| 2025.12.31 | ₩4,729 | ₩5,130 | ₩4,663 | ₩4,663 | -1.41% | 3.3만 |
|---|
| 2025.12.30 | ₩4,796 | ₩4,829 | ₩4,729 | ₩4,729 | -1.39% | 1.2만 |
|---|
| 2025.12.29 | ₩4,743 | ₩4,916 | ₩4,542 | ₩4,716 | -0.56% | 2.7만 |
|---|
| 2025.12.26 | ₩5,046 | ₩5,050 | ₩4,769 | ₩4,769 | -5.48% | 6.1천 |
|---|
| 2025.12.24 | ₩5,057 | ₩5,143 | ₩4,689 | ₩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 | ₩5,464 | ₩4,676 | ₩4,823 | -10.62% | 2.5만 |
|---|
| 2025.12.19 | ₩5,638 | ₩5,678 | ₩5,357 | ₩5,504 | -2.37% | 1.6만 |
|---|
| 2025.12.18 | ₩5,878 | ₩5,918 | ₩5,705 | ₩5,771 | -1.82% | 1.6만 |
|---|
| 2025.12.17 | ₩6,079 | ₩6,145 | ₩5,985 | ₩6,119 | +0.66% | 6.6천 |
|---|
| 2025.12.16 | ₩6,519 | ₩6,523 | ₩5,998 | ₩6,129 | -5.98% | 1.8만 |
|---|
| 2025.12.15 | ₩6,947 | ₩6,947 | ₩6,613 | ₩6,613 | -4.81% | 2.2천 |
|---|
| 2025.12.12 | ₩6,890 | ₩6,931 | ₩6,787 | ₩6,931 | +0.60% | 2.5천 |
|---|
| 2025.12.11 | ₩6,707 | ₩6,987 | ₩6,707 | ₩6,733 | +0.40% | 8.8천 |
|---|
| 2025.12.10 | ₩6,760 | ₩7,254 | ₩6,693 | ₩6,720 | -0.59% | 7.6천 |
|---|
| 2025.12.09 | ₩6,800 | ₩6,800 | ₩6,707 | ₩6,747 | -0.79% | 9.5천 |
|---|
| 2025.12.08 | ₩7,000 | ₩7,000 | ₩6,707 | ₩6,813 | -2.67% | 2.6천 |
|---|
| 2025.12.05 | ₩7,107 | ₩7,187 | ₩7,000 | ₩7,000 | -1.50% | 9.5천 |
|---|
| 2025.12.04 | ₩7,214 | ₩7,214 | ₩6,934 | ₩7,015 | -2.76% | 1.9천 |
|---|
| 2025.12.03 | ₩6,934 | ₩7,508 | ₩6,867 | ₩7,508 | +8.29% | 7.3천 |
|---|
| 2025.12.02 | ₩7,027 | ₩7,081 | ₩6,920 | ₩7,081 | +0.76% | 3.6만 |
|---|
| 2025.12.01 | ₩7,187 | ₩7,201 | ₩6,907 | ₩7,121 | -0.93% | 7천 |
|---|
| 2025.11.28 | ₩7,481 | ₩7,496 | ₩7,174 | ₩7,214 | -3.57% | 2.1천 |
|---|
| 2025.11.26 | ₩7,976 | ₩8,029 | ₩6,640 | ₩7,481 | -6.20% | 2.6만 |
|---|
| 2025.11.25 | ₩7,815 | ₩7,922 | ₩7,484 | ₩7,815 | 0.00% | 1.1만 |
|---|
| 2025.11.24 | ₩7,615 | ₩8,403 | ₩7,481 | ₩7,942 | +4.30% | 9.7천 |
|---|
| 2025.11.21 | ₩7,842 | ₩7,980 | ₩7,334 | ₩7,628 | -2.73% | 1.2만 |
|---|
| 2025.11.20 | ₩8,109 | ₩8,550 | ₩7,842 | ₩7,842 | -3.29% | 2.3만 |
|---|
| 2025.11.19 | ₩8,149 | ₩8,176 | ₩8,149 | ₩8,176 | +0.33% | 2천 |
|---|
| 2025.11.18 | ₩7,854 | ₩8,684 | ₩7,854 | ₩8,550 | +8.86% | 6.4천 |
|---|
| 2025.11.17 | ₩9,141 | ₩9,238 | ₩7,802 | ₩7,989 | -12.60% | 2만 |
|---|
| 2025.11.14 | ₩8,817 | ₩9,779 | ₩8,817 | ₩9,138 | +3.64% | 8.5천 |
|---|
| 2025.11.13 | ₩10,527 | ₩10,648 | ₩8,884 | ₩9,352 | -11.17% | 1.9만 |
|---|
| 2025.11.12 | ₩10,033 | ₩10,180 | ₩9,659 | ₩10,180 | +1.46% | 5.5천 |
|---|
| 2025.11.11 | ₩10,821 | ₩11,075 | ₩10,020 | ₩10,033 | -7.28% | 2.9천 |
|---|
| 2025.11.10 | ₩10,327 | ₩10,327 | ₩9,719 | ₩10,020 | -2.98% | 1.6천 |
|---|
| 2025.11.07 | ₩10,363 | ₩10,563 | ₩10,033 | ₩10,563 | +1.93% | 1.1천 |
|---|
| 2025.11.06 | ₩11,142 | ₩11,289 | ₩10,033 | ₩10,726 | -3.73% | 2천 |
|---|
| 2025.11.05 | ₩11,589 | ₩11,690 | ₩11,222 | ₩11,235 | -3.05% | 1.1천 |
|---|
| 2025.11.04 | ₩11,302 | ₩11,302 | ₩11,302 | ₩11,302 | 0.00% | 500 |
|---|
| 2025.11.03 | ₩11,827 | ₩11,827 | ₩11,827 | ₩11,827 | 0.00% | 800 |
|---|
| 2025.10.31 | ₩11,863 | ₩11,863 | ₩11,690 | ₩11,690 | -1.46% | 700 |
|---|
| 2025.10.30 | ₩11,249 | ₩11,877 | ₩11,249 | ₩11,691 | +3.93% | 9.7천 |
|---|
| 2025.10.29 | ₩11,563 | ₩11,823 | ₩11,235 | ₩11,569 | +0.06% | 4.8천 |
|---|
| 2025.10.28 | ₩11,623 | ₩11,863 | ₩11,623 | ₩11,863 | +2.07% | 800 |
|---|
| 2025.10.27 | ₩11,810 | ₩11,810 | ₩11,810 | ₩11,810 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩11,643 | ₩11,810 | ₩11,643 | ₩11,810 | +1.43% | 1.8천 |
|---|
| 2025.10.23 | ₩11,676 | ₩11,863 | ₩11,676 | ₩11,863 | +1.60% | 3천 |
|---|
| 2025.10.22 | ₩11,739 | ₩11,739 | ₩11,739 | ₩11,739 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩11,489 | ₩12,318 | ₩11,489 | ₩11,997 | +4.42% | 1.9천 |
|---|
| 2025.10.20 | ₩11,503 | ₩12,411 | ₩11,503 | ₩12,411 | +7.90% | 400 |
|---|
| 2025.10.17 | ₩11,790 | ₩12,077 | ₩11,503 | ₩11,556 | -1.98% | 1.2만 |
|---|
| 2025.10.16 | ₩12,010 | ₩12,010 | ₩11,783 | ₩11,997 | -0.11% | 1.1천 |
|---|
| 2025.10.15 | ₩12,131 | ₩12,131 | ₩11,783 | ₩11,783 | -2.86% | 600 |
|---|
| 2025.10.14 | ₩11,756 | ₩12,355 | ₩11,756 | ₩12,144 | +3.30% | 1.6천 |
|---|
| 2025.10.13 | ₩12,127 | ₩12,131 | ₩11,556 | ₩11,556 | -4.70% | 3.7천 |
|---|
| 2025.10.10 | ₩12,291 | ₩12,291 | ₩12,291 | ₩12,291 | 0.00% | 900 |
|---|