시장 데이터를 불러오는 중
전체 종목
프리비아 헬스 그룹 과거 주가
Privia Health Group, Inc. - Common Stock · PRVA · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Privia Health Group, Inc. - Common Stock · PRVA · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,234 | ₩28,078 | ₩27,126 | ₩27,958 | +2.66% | 112.8만 |
| 2026.10.08 | ₩27,180 | ₩27,395 | ₩26,939 | ₩27,073 | -0.39% | 155.6만 |
| 2026.10.07 | ₩27,046 | ₩27,931 | ₩26,811 | ₩27,220 | +0.64% | 160.9만 |
| 2026.10.06 | ₩27,676 | ₩27,998 | ₩27,167 | ₩27,193 | -1.74% | 107.9만 |
| 2026.10.05 | ₩27,314 | ₩27,549 | ₩27,106 | ₩27,421 | +0.39% | 134.4만 |
| 2026.10.02 | ₩27,180 | ₩27,254 | ₩26,764 | ₩27,220 | +0.15% | 128.4만 |
| 2026.10.01 | ₩26,456 | ₩27,328 | ₩26,134 | ₩26,858 | +1.52% | 141.3만 |
| 2026.09.30 | ₩26,456 | ₩26,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,402 |
| -0.20% |
| 133.5만 |
| 2026.09.29 | ₩26,510 | ₩26,510 | ₩25,839 | ₩26,308 | -0.76% | 99.9만 |
|---|
| 2026.09.28 | ₩26,376 | ₩26,979 | ₩26,148 | ₩26,644 | +1.02% | 139.9만 |
|---|
| 2026.09.25 | ₩25,960 | ₩26,657 | ₩25,853 | ₩26,429 | +1.81% | 139.4만 |
|---|
| 2026.09.24 | ₩25,611 | ₩26,013 | ₩25,363 | ₩26,000 | +1.52% | 148.5만 |
|---|
| 2026.09.23 | ₩26,000 | ₩26,194 | ₩25,444 | ₩25,611 | -1.50% | 98만 |
|---|
| 2026.09.22 | ₩26,188 | ₩26,684 | ₩26,047 | ₩26,094 | -0.36% | 109.1만 |
|---|
| 2026.09.21 | ₩26,630 | ₩27,421 | ₩26,040 | ₩26,201 | -1.61% | 98만 |
|---|
| 2026.09.18 | ₩26,751 | ₩27,039 | ₩26,498 | ₩26,617 | -0.50% | 276만 |
|---|
| 2026.09.17 | ₩27,488 | ₩27,703 | ₩26,858 | ₩26,939 | -2.00% | 114.2만 |
|---|
| 2026.09.16 | ₩27,395 | ₩27,690 | ₩26,965 | ₩27,314 | -0.29% | 141.2만 |
|---|
| 2026.09.15 | ₩28,011 | ₩28,011 | ₩27,140 | ₩27,301 | -2.54% | 123.4만 |
|---|
| 2026.09.14 | ₩27,636 | ₩28,280 | ₩27,636 | ₩27,998 | +1.31% | 136.7만 |
|---|
| 2026.09.11 | ₩27,636 | ₩27,750 | ₩27,193 | ₩27,381 | -0.92% | 92.5만 |
|---|
| 2026.09.10 | ₩27,381 | ₩28,132 | ₩27,126 | ₩27,314 | -0.24% | 126.3만 |
|---|
| 2026.09.09 | ₩27,555 | ₩27,596 | ₩27,039 | ₩27,381 | -0.63% | 103.8만 |
|---|
| 2026.09.08 | ₩27,462 | ₩28,735 | ₩27,354 | ₩27,864 | +1.46% | 137.9만 |
|---|
| 2026.09.04 | ₩27,716 | ₩27,924 | ₩27,408 | ₩27,703 | -0.05% | 86.9만 |
|---|
| 2026.09.03 | ₩28,052 | ₩28,266 | ₩27,455 | ₩27,716 | -1.20% | 226.7만 |
|---|
| 2026.09.02 | ₩27,676 | ₩28,159 | ₩27,569 | ₩27,783 | +0.39% | 120.1만 |
|---|
| 2026.09.01 | ₩27,260 | ₩28,199 | ₩27,260 | ₩27,676 | +1.52% | 106.9만 |
|---|
| 2026.08.31 | ₩27,596 | ₩27,844 | ₩27,274 | ₩27,475 | -0.44% | 92.2만 |
|---|
| 2026.08.28 | ₩28,025 | ₩28,494 | ₩27,763 | ₩27,877 | -0.53% | 82.4만 |
|---|
| 2026.08.27 | ₩28,226 | ₩28,407 | ₩27,918 | ₩27,971 | -0.90% | 94.4만 |
|---|
| 2026.08.26 | ₩28,360 | ₩28,816 | ₩28,226 | ₩28,253 | -0.38% | 72.5만 |
|---|
| 2026.08.25 | ₩28,213 | ₩28,467 | ₩27,918 | ₩28,427 | +0.76% | 98.4만 |
|---|
| 2026.08.24 | ₩28,320 | ₩28,682 | ₩28,085 | ₩28,186 | -0.47% | 87.7만 |
|---|
| 2026.08.21 | ₩28,454 | ₩28,622 | ₩28,213 | ₩28,320 | -0.47% | 91.5만 |
|---|
| 2026.08.20 | ₩28,521 | ₩29,111 | ₩28,179 | ₩28,427 | -0.33% | 76.6만 |
|---|
| 2026.08.19 | ₩29,138 | ₩29,587 | ₩28,762 | ₩28,816 | -1.10% | 85.2만 |
|---|
| 2026.08.18 | ₩28,829 | ₩29,299 | ₩28,715 | ₩28,856 | +0.09% | 93만 |
|---|
| 2026.08.17 | ₩29,285 | ₩29,473 | ₩28,749 | ₩28,829 | -1.56% | 88.9만 |
|---|
| 2026.08.14 | ₩29,124 | ₩29,835 | ₩28,896 | ₩29,500 | +1.29% | 67.7만 |
|---|
| 2026.08.13 | ₩29,057 | ₩29,460 | ₩28,789 | ₩29,178 | +0.42% | 113.4만 |
|---|
| 2026.08.12 | ₩29,473 | ₩29,540 | ₩28,508 | ₩28,883 | -2.00% | 169.5만 |
|---|
| 2026.08.11 | ₩30,157 | ₩30,210 | ₩29,191 | ₩29,473 | -2.27% | 126.2만 |
|---|
| 2026.08.10 | ₩30,023 | ₩30,579 | ₩29,560 | ₩29,996 | -0.09% | 131.8만 |
|---|
| 2026.08.07 | ₩29,580 | ₩30,291 | ₩28,884 | ₩30,103 | +1.77% | 234.4만 |
|---|
| 2026.08.06 | ₩28,025 | ₩29,627 | ₩26,416 | ₩29,500 | +5.26% | 441만 |
|---|
| 2026.08.05 | ₩31,900 | ₩32,798 | ₩31,592 | ₩32,128 | +0.71% | 119.9만 |
|---|
| 2026.08.04 | ₩31,390 | ₩32,275 | ₩31,323 | ₩31,900 | +1.62% | 112.6만 |
|---|
| 2026.08.03 | ₩31,967 | ₩32,557 | ₩31,833 | ₩31,900 | -0.21% | 64.3만 |
|---|
| 2026.07.31 | ₩31,632 | ₩31,866 | ₩31,390 | ₩31,739 | +0.34% | 96.9만 |
|---|
| 2026.07.30 | ₩32,141 | ₩32,389 | ₩31,551 | ₩31,994 | -0.46% | 91.5만 |
|---|
| 2026.07.29 | ₩33,281 | ₩33,402 | ₩32,296 | ₩32,343 | -2.82% | 78.2만 |
|---|
| 2026.07.28 | ₩33,509 | ₩34,327 | ₩32,431 | ₩33,295 | -0.64% | 115만 |
|---|
| 2026.07.27 | ₩34,340 | ₩34,582 | ₩33,067 | ₩33,080 | -3.67% | 81.1만 |
|---|
| 2026.07.24 | ₩33,871 | ₩34,662 | ₩33,777 | ₩34,193 | +0.95% | 91만 |
|---|
| 2026.07.23 | ₩33,911 | ₩34,220 | ₩33,160 | ₩33,482 | -1.27% | 121.8만 |
|---|
| 2026.07.22 | ₩35,266 | ₩36,379 | ₩33,804 | ₩34,019 | -3.54% | 95.7만 |
|---|
| 2026.07.21 | ₩34,930 | ₩35,319 | ₩34,609 | ₩35,279 | +1.00% | 115.5만 |
|---|
| 2026.07.20 | ₩35,856 | ₩36,191 | ₩35,145 | ₩35,212 | -1.80% | 98.8만 |
|---|
| 2026.07.17 | ₩36,218 | ₩36,955 | ₩36,017 | ₩36,070 | -0.41% | 153만 |
|---|
| 2026.07.16 | ₩38,242 | ₩38,645 | ₩36,325 | ₩36,499 | -4.56% | 243만 |
|---|
| 2026.07.15 | ₩37,478 | ₩38,095 | ₩36,861 | ₩37,679 | +0.54% | 114.5만 |
|---|
| 2026.07.14 | ₩37,143 | ₩37,947 | ₩36,888 | ₩37,585 | +1.19% | 111만 |
|---|
| 2026.07.13 | ₩36,861 | ₩37,492 | ₩36,796 | ₩37,398 | +1.46% | 104.6만 |
|---|
| 2026.07.10 | ₩37,277 | ₩37,357 | ₩36,499 | ₩36,861 | -1.12% | 82.1만 |
|---|
| 2026.07.09 | ₩36,137 | ₩37,290 | ₩36,097 | ₩37,237 | +3.04% | 115.2만 |
|---|
| 2026.07.08 | ₩36,392 | ₩36,801 | ₩35,815 | ₩36,486 | +0.26% | 148.2만 |
|---|
| 2026.07.07 | ₩36,848 | ₩37,143 | ₩36,050 | ₩36,513 | -0.91% | 107.8만 |
|---|
| 2026.07.06 | ₩36,258 | ₩36,794 | ₩36,258 | ₩36,459 | +0.55% | 98.1만 |
|---|
| 2026.07.02 | ₩36,405 | ₩36,902 | ₩36,064 | ₩36,687 | +0.77% | 93.8만 |
|---|
| 2026.07.01 | ₩34,890 | ₩36,352 | ₩34,649 | ₩36,043 | +3.31% | 143.2만 |
|---|
| 2026.06.30 | ₩34,180 | ₩34,904 | ₩33,348 | ₩34,501 | +0.94% | 88.3만 |
|---|
| 2026.06.29 | ₩34,019 | ₩34,475 | ₩33,710 | ₩34,260 | +0.71% | 136.6만 |
|---|
| 2026.06.26 | ₩33,134 | ₩34,461 | ₩33,134 | ₩34,287 | +3.48% | 444.5만 |
|---|
| 2026.06.25 | ₩32,986 | ₩33,335 | ₩32,772 | ₩32,892 | -0.28% | 80.3만 |
|---|
| 2026.06.24 | ₩32,034 | ₩33,006 | ₩31,980 | ₩32,865 | +2.60% | 91.2만 |
|---|
| 2026.06.23 | ₩31,739 | ₩32,088 | ₩31,739 | ₩31,833 | +0.30% | 88.1만 |
|---|
| 2026.06.22 | ₩31,417 | ₩32,309 | ₩31,364 | ₩31,498 | +0.26% | 100.9만 |
|---|
| 2026.06.18 | ₩31,672 | ₩31,960 | ₩31,364 | ₩31,739 | +0.21% | 192.6만 |
|---|
| 2026.06.17 | ₩31,310 | ₩31,625 | ₩30,961 | ₩31,390 | +0.26% | 71.6만 |
|---|
| 2026.06.16 | ₩31,149 | ₩31,853 | ₩31,149 | ₩31,551 | +1.29% | 108.5만 |
|---|
| 2026.06.15 | ₩31,310 | ₩31,417 | ₩30,692 | ₩30,868 | -1.41% | 117.1만 |
|---|
| 2026.06.12 | ₩31,310 | ₩31,618 | ₩30,941 | ₩31,417 | +0.34% | 108.7만 |
|---|
| 2026.06.11 | ₩30,814 | ₩31,618 | ₩30,505 | ₩31,323 | +1.65% | 95.7만 |
|---|
| 2026.06.10 | ₩29,755 | ₩30,760 | ₩29,513 | ₩30,707 | +3.20% | 124.3만 |
|---|
| 2026.06.09 | ₩28,762 | ₩29,781 | ₩28,762 | ₩29,728 | +3.36% | 143.9만 |
|---|
| 2026.06.08 | ₩28,816 | ₩29,098 | ₩28,635 | ₩28,709 | -0.37% | 97.6만 |
|---|
| 2026.06.05 | ₩29,030 | ₩29,433 | ₩28,843 | ₩29,004 | -0.09% | 91.1만 |
|---|
| 2026.06.04 | ₩28,186 | ₩28,870 | ₩28,186 | ₩28,655 | +1.67% | 95.6만 |
|---|
| 2026.06.03 | ₩27,891 | ₩28,119 | ₩27,455 | ₩27,703 | -0.67% | 90.9만 |
|---|
| 2026.06.02 | ₩28,306 | ₩28,588 | ₩27,864 | ₩27,891 | -1.47% | 88.4만 |
|---|
| 2026.06.01 | ₩28,655 | ₩28,883 | ₩28,320 | ₩28,575 | -0.28% | 80.3만 |
|---|
| 2026.05.29 | ₩28,856 | ₩29,218 | ₩28,628 | ₩28,843 | -0.05% | 95.2만 |
|---|
| 2026.05.28 | ₩29,071 | ₩29,393 | ₩28,749 | ₩28,950 | -0.42% | 77.2만 |
|---|
| 2026.05.27 | ₩29,768 | ₩30,184 | ₩29,071 | ₩29,151 | -2.07% | 81.9만 |
|---|
| 2026.05.26 | ₩30,532 | ₩30,814 | ₩29,728 | ₩29,768 | -2.50% | 89만 |
|---|
| 2026.05.22 | ₩30,345 | ₩30,640 | ₩30,190 | ₩30,559 | +0.71% | 64.5만 |
|---|
| 2026.05.21 | ₩31,028 | ₩31,028 | ₩30,318 | ₩30,358 | -2.16% | 67.2만 |
|---|
| 2026.05.20 | ₩31,069 | ₩31,571 | ₩30,492 | ₩31,082 | +0.04% | 57만 |
|---|
| 2026.05.19 | ₩31,900 | ₩32,115 | ₩31,203 | ₩31,230 | -2.10% | 87.9만 |
|---|
| 2026.05.18 | ₩30,774 | ₩31,954 | ₩30,573 | ₩31,766 | +3.22% | 61.2만 |
|---|
| 2026.05.15 | ₩31,230 | ₩31,431 | ₩30,613 | ₩30,774 | -1.46% | 94.8만 |
|---|
| 2026.05.14 | ₩30,452 | ₩31,551 | ₩30,117 | ₩31,163 | +2.33% | 126.8만 |
|---|
| 2026.05.13 | ₩30,573 | ₩30,680 | ₩29,969 | ₩30,345 | -0.75% | 100.8만 |
|---|
| 2026.05.12 | ₩30,358 | ₩30,881 | ₩30,130 | ₩30,854 | +1.63% | 97만 |
|---|
| 2026.05.11 | ₩30,935 | ₩31,216 | ₩29,875 | ₩30,519 | -1.34% | 128.7만 |
|---|
| 2026.05.08 | ₩31,605 | ₩31,822 | ₩30,532 | ₩30,921 | -2.16% | 108만 |
|---|
| 2026.05.07 | ₩30,800 | ₩32,918 | ₩28,695 | ₩32,168 | +4.44% | 286.9만 |
|---|
| 2026.05.06 | ₩32,798 | ₩33,033 | ₩32,074 | ₩32,168 | -1.92% | 132.5만 |
|---|
| 2026.05.05 | ₩32,503 | ₩32,745 | ₩31,994 | ₩32,570 | +0.21% | 98만 |
|---|
| 2026.05.04 | ₩33,067 | ₩33,677 | ₩32,363 | ₩32,503 | -1.70% | 87.9만 |
|---|
| 2026.05.01 | ₩33,455 | ₩33,844 | ₩33,013 | ₩33,321 | -0.40% | 180.9만 |
|---|
| 2026.04.30 | ₩32,825 | ₩33,402 | ₩32,101 | ₩33,321 | +1.51% | 142.7만 |
|---|
| 2026.04.29 | ₩32,959 | ₩33,241 | ₩32,604 | ₩33,107 | +0.45% | 126.6만 |
|---|
| 2026.04.28 | ₩32,812 | ₩33,375 | ₩32,517 | ₩33,308 | +1.51% | 101.3만 |
|---|
| 2026.04.27 | ₩31,900 | ₩32,852 | ₩31,900 | ₩32,731 | +2.61% | 67.2만 |
|---|
| 2026.04.24 | ₩31,256 | ₩31,980 | ₩30,988 | ₩31,967 | +2.27% | 64.1만 |
|---|
| 2026.04.23 | ₩31,900 | ₩32,115 | ₩31,149 | ₩31,511 | -1.22% | 71만 |
|---|
| 2026.04.22 | ₩31,645 | ₩32,115 | ₩31,207 | ₩31,994 | +1.10% | 47.8만 |
|---|
| 2026.04.21 | ₩32,410 | ₩32,825 | ₩31,598 | ₩31,645 | -2.36% | 53.4만 |
|---|
| 2026.04.20 | ₩32,182 | ₩32,557 | ₩31,746 | ₩32,289 | +0.33% | 46.9만 |
|---|
| 2026.04.17 | ₩32,034 | ₩32,638 | ₩30,197 | ₩32,208 | +0.54% | 80.3만 |
|---|
| 2026.04.16 | ₩31,471 | ₩31,790 | ₩31,323 | ₩31,511 | +0.13% | 66.5만 |
|---|
| 2026.04.15 | ₩31,095 | ₩31,518 | ₩30,941 | ₩31,431 | +1.08% | 62.1만 |
|---|
| 2026.04.14 | ₩30,854 | ₩31,484 | ₩30,774 | ₩31,002 | +0.48% | 56.1만 |
|---|
| 2026.04.13 | ₩29,902 | ₩30,868 | ₩29,704 | ₩30,854 | +3.18% | 84.5만 |
|---|
| 2026.04.10 | ₩30,438 | ₩30,452 | ₩29,831 | ₩29,996 | -1.45% | 87.6만 |
|---|
| 2026.04.09 | ₩30,371 | ₩30,787 | ₩30,083 | ₩30,452 | +0.26% | 114.2만 |
|---|
| 2026.04.08 | ₩30,666 | ₩30,814 | ₩30,284 | ₩30,452 | -0.70% | 128만 |
|---|
| 2026.04.07 | ₩29,178 | ₩30,143 | ₩28,883 | ₩30,009 | +2.85% | 80.3만 |
|---|
| 2026.04.06 | ₩28,347 | ₩29,071 | ₩27,354 | ₩28,950 | +2.13% | 91.6만 |
|---|
| 2026.04.02 | ₩27,730 | ₩28,467 | ₩27,368 | ₩28,440 | +2.56% | 72.5만 |
|---|
| 2026.04.01 | ₩27,435 | ₩28,400 | ₩27,301 | ₩28,253 | +2.98% | 88.6만 |
|---|
| 2026.03.31 | ₩27,167 | ₩27,797 | ₩26,905 | ₩27,582 | +1.53% | 82.4만 |
|---|
| 2026.03.30 | ₩27,059 | ₩27,193 | ₩26,624 | ₩26,845 | -0.79% | 79.8만 |
|---|
| 2026.03.27 | ₩26,778 | ₩27,019 | ₩26,188 | ₩26,845 | +0.25% | 96.9만 |
|---|
| 2026.03.26 | ₩27,341 | ₩27,676 | ₩26,898 | ₩27,059 | -1.03% | 76.3만 |
|---|
| 2026.03.25 | ₩28,534 | ₩28,689 | ₩27,126 | ₩27,542 | -3.48% | 60.2만 |
|---|
| 2026.03.24 | ₩28,481 | ₩28,481 | ₩27,958 | ₩28,199 | -0.99% | 74.6만 |
|---|
| 2026.03.23 | ₩29,124 | ₩29,319 | ₩28,561 | ₩28,856 | -0.92% | 79.5만 |
|---|
| 2026.03.20 | ₩29,138 | ₩29,232 | ₩28,145 | ₩28,481 | -2.25% | 175.7만 |
|---|
| 2026.03.19 | ₩28,883 | ₩29,500 | ₩28,521 | ₩29,191 | +1.07% | 76.9만 |
|---|
| 2026.03.18 | ₩29,258 | ₩29,466 | ₩28,910 | ₩28,950 | -1.05% | 111.3만 |
|---|
| 2026.03.17 | ₩29,620 | ₩30,170 | ₩29,272 | ₩29,634 | +0.05% | 59.6만 |
|---|
| 2026.03.16 | ₩29,299 | ₩29,875 | ₩29,285 | ₩29,446 | +0.50% | 74.8만 |
|---|
| 2026.03.13 | ₩29,272 | ₩29,574 | ₩28,601 | ₩29,071 | -0.69% | 64.2만 |
|---|
| 2026.03.12 | ₩29,272 | ₩29,741 | ₩29,065 | ₩29,138 | -0.46% | 69.2만 |
|---|
| 2026.03.11 | ₩29,822 | ₩30,351 | ₩29,218 | ₩29,594 | -0.76% | 71.8만 |
|---|
| 2026.03.10 | ₩31,243 | ₩31,243 | ₩29,835 | ₩30,130 | -3.56% | 102.5만 |
|---|
| 2026.03.09 | ₩30,707 | ₩31,424 | ₩29,634 | ₩31,243 | +1.75% | 103.7만 |
|---|
| 2026.03.06 | ₩31,337 | ₩31,618 | ₩30,613 | ₩31,203 | -0.43% | 64만 |
|---|
| 2026.03.05 | ₩32,289 | ₩32,584 | ₩31,525 | ₩31,967 | -1.00% | 71.4만 |
|---|
| 2026.03.04 | ₩32,155 | ₩32,805 | ₩31,283 | ₩32,584 | +1.33% | 84.8만 |
|---|
| 2026.03.03 | ₩31,685 | ₩32,048 | ₩30,150 | ₩31,873 | +0.59% | 94.2만 |
|---|
| 2026.03.02 | ₩32,182 | ₩33,006 | ₩31,270 | ₩32,235 | +0.17% | 149.8만 |
|---|
| 2026.02.27 | ₩33,402 | ₩33,817 | ₩31,699 | ₩31,846 | -4.66% | 180.4만 |
|---|
| 2026.02.26 | ₩30,894 | ₩33,737 | ₩30,894 | ₩33,402 | +8.12% | 255.1만 |
|---|
| 2026.02.25 | ₩28,870 | ₩30,519 | ₩28,159 | ₩30,371 | +5.20% | 140.8만 |
|---|
| 2026.02.24 | ₩29,071 | ₩29,413 | ₩28,420 | ₩28,870 | -0.69% | 68.4만 |
|---|
| 2026.02.23 | ₩29,433 | ₩29,567 | ₩28,896 | ₩29,030 | -1.37% | 74.2만 |
|---|
| 2026.02.20 | ₩29,272 | ₩29,748 | ₩28,923 | ₩29,486 | +0.73% | 38.7만 |
|---|
| 2026.02.19 | ₩29,017 | ₩29,359 | ₩28,293 | ₩29,272 | +0.88% | 50.8만 |
|---|
| 2026.02.18 | ₩29,366 | ₩29,674 | ₩28,937 | ₩29,205 | -0.55% | 80.5만 |
|---|
| 2026.02.17 | ₩30,090 | ₩30,398 | ₩29,346 | ₩29,607 | -1.60% | 60.9만 |
|---|
| 2026.02.13 | ₩29,017 | ₩30,291 | ₩29,017 | ₩30,023 | +3.47% | 63.2만 |
|---|
| 2026.02.12 | ₩29,245 | ₩29,245 | ₩28,548 | ₩28,829 | -1.42% | 45.6만 |
|---|
| 2026.02.11 | ₩29,272 | ₩29,393 | ₩28,668 | ₩28,963 | -1.05% | 54.6만 |
|---|
| 2026.02.10 | ₩29,138 | ₩29,433 | ₩28,707 | ₩29,258 | +0.41% | 56.3만 |
|---|
| 2026.02.09 | ₩29,433 | ₩29,714 | ₩28,722 | ₩29,004 | -1.46% | 53.5만 |
|---|
| 2026.02.06 | ₩28,870 | ₩29,594 | ₩28,226 | ₩29,486 | +2.14% | 88.4만 |
|---|
| 2026.02.05 | ₩29,795 | ₩30,438 | ₩28,642 | ₩28,843 | -3.20% | 118.2만 |
|---|
| 2026.02.04 | ₩30,170 | ₩30,385 | ₩29,151 | ₩29,513 | -2.18% | 81.3만 |
|---|
| 2026.02.03 | ₩31,136 | ₩31,887 | ₩29,553 | ₩30,090 | -3.36% | 75.4만 |
|---|
| 2026.02.02 | ₩31,136 | ₩31,779 | ₩30,733 | ₩31,390 | +0.82% | 69.4만 |
|---|
| 2026.01.30 | ₩30,640 | ₩31,310 | ₩30,385 | ₩31,136 | +1.62% | 109.8만 |
|---|
| 2026.01.29 | ₩30,438 | ₩30,800 | ₩30,036 | ₩30,666 | +0.75% | 85.4만 |
|---|
| 2026.01.28 | ₩30,747 | ₩31,685 | ₩30,224 | ₩30,532 | -0.70% | 87.4만 |
|---|
| 2026.01.27 | ₩31,779 | ₩31,866 | ₩29,895 | ₩30,653 | -3.54% | 125.4만 |
|---|
| 2026.01.26 | ₩32,088 | ₩32,503 | ₩31,828 | ₩32,316 | +0.71% | 73.5만 |
|---|
| 2026.01.23 | ₩32,007 | ₩32,383 | ₩31,551 | ₩32,101 | +0.29% | 75.4만 |
|---|
| 2026.01.22 | ₩31,833 | ₩32,443 | ₩31,323 | ₩32,128 | +0.93% | 62.5만 |
|---|
| 2026.01.21 | ₩31,236 | ₩31,813 | ₩31,069 | ₩31,645 | +1.31% | 64.3만 |
|---|
| 2026.01.20 | ₩30,841 | ₩31,551 | ₩30,532 | ₩31,122 | +0.91% | 47만 |
|---|
| 2026.01.16 | ₩31,846 | ₩32,101 | ₩31,163 | ₩31,270 | -1.81% | 75.5만 |
|---|
| 2026.01.15 | ₩30,613 | ₩32,182 | ₩30,291 | ₩31,994 | +4.51% | 78.3만 |
|---|
| 2026.01.14 | ₩30,868 | ₩30,981 | ₩30,532 | ₩30,640 | -0.74% | 49.6만 |
|---|
| 2026.01.13 | ₩31,565 | ₩32,188 | ₩30,626 | ₩30,908 | -2.08% | 58.5만 |
|---|
| 2026.01.12 | ₩30,814 | ₩31,458 | ₩30,586 | ₩31,404 | +1.91% | 47.9만 |
|---|
| 2026.01.09 | ₩31,109 | ₩31,551 | ₩30,546 | ₩30,894 | -0.69% | 52.4만 |
|---|
| 2026.01.08 | ₩32,316 | ₩32,926 | ₩30,693 | ₩31,042 | -3.94% | 98.7만 |
|---|
| 2026.01.07 | ₩32,839 | ₩32,986 | ₩32,369 | ₩32,450 | -1.18% | 76.5만 |
|---|
| 2026.01.06 | ₩32,316 | ₩32,825 | ₩32,141 | ₩32,745 | +1.33% | 72.3만 |
|---|
| 2026.01.05 | ₩31,256 | ₩32,624 | ₩31,256 | ₩32,369 | +3.56% | 57.3만 |
|---|
| 2026.01.02 | ₩31,605 | ₩31,913 | ₩31,055 | ₩31,458 | -0.47% | 54.7만 |
|---|
| 2025.12.31 | ₩32,074 | ₩32,128 | ₩31,739 | ₩31,793 | -0.88% | 46.5만 |
|---|
| 2025.12.30 | ₩31,927 | ₩32,182 | ₩31,753 | ₩31,994 | +0.21% | 51.4만 |
|---|
| 2025.12.29 | ₩32,208 | ₩32,410 | ₩31,766 | ₩31,994 | -0.67% | 44.7만 |
|---|
| 2025.12.26 | ₩31,793 | ₩32,517 | ₩31,424 | ₩32,356 | +1.77% | 41.7만 |
|---|
| 2025.12.24 | ₩31,846 | ₩32,034 | ₩31,612 | ₩31,766 | -0.25% | 24만 |
|---|
| 2025.12.23 | ₩32,061 | ₩32,168 | ₩31,809 | ₩31,820 | -0.75% | 53.7만 |
|---|
| 2025.12.22 | ₩31,632 | ₩32,544 | ₩31,297 | ₩32,208 | +1.82% | 59.8만 |
|---|
| 2025.12.19 | ₩31,940 | ₩32,235 | ₩31,431 | ₩31,699 | -0.76% | 182.8만 |
|---|
| 2025.12.18 | ₩32,088 | ₩32,416 | ₩31,779 | ₩32,101 | +0.04% | 67만 |
|---|
| 2025.12.17 | ₩31,779 | ₩32,356 | ₩30,897 | ₩32,074 | +0.93% | 63.9만 |
|---|
| 2025.12.16 | ₩32,678 | ₩33,107 | ₩31,377 | ₩31,927 | -2.30% | 87.6만 |
|---|
| 2025.12.15 | ₩33,523 | ₩33,549 | ₩32,436 | ₩32,638 | -2.64% | 86.7만 |
|---|
| 2025.12.12 | ₩33,308 | ₩33,737 | ₩33,000 | ₩33,402 | +0.28% | 69.5만 |
|---|
| 2025.12.11 | ₩32,423 | ₩33,442 | ₩32,316 | ₩33,281 | +2.65% | 74.8만 |
|---|
| 2025.12.10 | ₩31,739 | ₩32,577 | ₩31,344 | ₩32,423 | +2.15% | 86.5만 |
|---|
| 2025.12.09 | ₩31,739 | ₩32,343 | ₩31,605 | ₩31,900 | +0.51% | 50.6만 |
|---|
| 2025.12.08 | ₩32,074 | ₩32,202 | ₩31,618 | ₩31,685 | -1.21% | 72.5만 |
|---|
| 2025.12.05 | ₩32,235 | ₩32,369 | ₩31,793 | ₩31,967 | -0.83% | 43.5만 |
|---|
| 2025.12.04 | ₩32,584 | ₩32,678 | ₩32,021 | ₩32,182 | -1.23% | 37.7만 |
|---|
| 2025.12.03 | ₩31,967 | ₩32,865 | ₩31,860 | ₩32,584 | +1.93% | 85만 |
|---|
| 2025.12.02 | ₩32,490 | ₩32,651 | ₩31,712 | ₩32,182 | -0.95% | 71.2만 |
|---|
| 2025.12.01 | ₩32,611 | ₩32,664 | ₩32,094 | ₩32,316 | -0.90% | 73.4만 |
|---|
| 2025.11.28 | ₩32,785 | ₩33,174 | ₩32,503 | ₩32,678 | -0.33% | 36.2만 |
|---|
| 2025.11.26 | ₩32,798 | ₩33,429 | ₩32,631 | ₩32,798 | 0.00% | 101만 |
|---|
| 2025.11.25 | ₩32,463 | ₩33,496 | ₩32,463 | ₩32,933 | +1.45% | 57만 |
|---|
| 2025.11.24 | ₩32,048 | ₩32,483 | ₩31,913 | ₩32,155 | +0.33% | 65만 |
|---|
| 2025.11.21 | ₩30,264 | ₩32,088 | ₩30,177 | ₩31,833 | +5.18% | 76.2만 |
|---|
| 2025.11.20 | ₩30,760 | ₩31,055 | ₩30,150 | ₩30,237 | -1.70% | 56.8만 |
|---|
| 2025.11.19 | ₩31,055 | ₩31,223 | ₩30,063 | ₩30,210 | -2.72% | 79.2만 |
|---|
| 2025.11.18 | ₩31,095 | ₩31,659 | ₩30,868 | ₩31,015 | -0.26% | 64.3만 |
|---|
| 2025.11.17 | ₩31,458 | ₩31,793 | ₩31,015 | ₩31,136 | -1.02% | 53.2만 |
|---|
| 2025.11.14 | ₩31,592 | ₩31,980 | ₩31,330 | ₩31,444 | -0.47% | 70.7만 |
|---|
| 2025.11.13 | ₩32,772 | ₩32,919 | ₩31,719 | ₩31,846 | -2.82% | 63.5만 |
|---|
| 2025.11.12 | ₩32,611 | ₩32,872 | ₩32,021 | ₩32,477 | -0.41% | 93.6만 |
|---|
| 2025.11.11 | ₩31,592 | ₩32,865 | ₩31,357 | ₩32,611 | +3.23% | 93.1만 |
|---|
| 2025.11.10 | ₩31,592 | ₩31,833 | ₩30,921 | ₩31,390 | -0.64% | 109.5만 |
|---|
| 2025.11.07 | ₩32,007 | ₩32,369 | ₩31,069 | ₩31,417 | -1.84% | 138.3만 |
|---|
| 2025.11.06 | ₩35,507 | ₩35,547 | ₩31,484 | ₩32,155 | -9.44% | 177.5만 |
|---|
| 2025.11.05 | ₩33,013 | ₩33,858 | ₩33,013 | ₩33,549 | +1.62% | 105.3만 |
|---|
| 2025.11.04 | ₩33,120 | ₩33,851 | ₩32,819 | ₩33,107 | -0.04% | 75.7만 |
|---|
| 2025.11.03 | ₩32,678 | ₩33,268 | ₩32,088 | ₩33,201 | +1.60% | 99.1만 |
|---|
| 2025.10.31 | ₩33,281 | ₩33,281 | ₩32,343 | ₩32,584 | -2.10% | 87.9만 |
|---|
| 2025.10.30 | ₩34,300 | ₩34,421 | ₩32,731 | ₩32,865 | -4.18% | 75.6만 |
|---|
| 2025.10.29 | ₩34,689 | ₩34,904 | ₩33,851 | ₩34,327 | -1.04% | 62.4만 |
|---|
| 2025.10.28 | ₩34,595 | ₩35,024 | ₩33,885 | ₩34,770 | +0.50% | 70.1만 |
|---|
| 2025.10.27 | ₩34,863 | ₩34,917 | ₩34,300 | ₩34,501 | -1.04% | 57.6만 |
|---|
| 2025.10.24 | ₩34,863 | ₩35,225 | ₩34,649 | ₩34,850 | -0.04% | 43.4만 |
|---|
| 2025.10.23 | ₩34,635 | ₩34,971 | ₩34,475 | ₩34,702 | +0.19% | 49.2만 |
|---|
| 2025.10.22 | ₩34,971 | ₩35,051 | ₩34,421 | ₩34,823 | -0.42% | 50.8만 |
|---|
| 2025.10.21 | ₩35,212 | ₩35,520 | ₩34,702 | ₩34,877 | -0.95% | 77.4만 |
|---|
| 2025.10.20 | ₩34,662 | ₩35,520 | ₩34,562 | ₩35,400 | +2.13% | 79.9만 |
|---|
| 2025.10.17 | ₩34,153 | ₩34,743 | ₩33,938 | ₩34,233 | +0.24% | 88.4만 |
|---|
| 2025.10.16 | ₩33,764 | ₩34,595 | ₩33,536 | ₩34,233 | +1.39% | 73.9만 |
|---|
| 2025.10.15 | ₩33,442 | ₩33,885 | ₩33,341 | ₩33,844 | +1.20% | 81.9만 |
|---|
| 2025.10.14 | ₩32,061 | ₩33,341 | ₩32,014 | ₩33,268 | +3.76% | 62.7만 |
|---|
| 2025.10.13 | ₩32,584 | ₩32,798 | ₩31,806 | ₩32,369 | -0.66% | 72.4만 |
|---|
| 2025.10.10 | ₩32,463 | ₩33,147 | ₩32,229 | ₩32,289 | -0.54% | 91만 |
|---|