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 | ₩27,219 | ₩28,063 | ₩27,112 | ₩27,943 | +2.66% | 112.8만 |
| 2026.10.08 | ₩27,165 | ₩27,380 | ₩26,924 | ₩27,058 | -0.39% | 155.6만 |
| 2026.10.07 | ₩27,031 | ₩27,916 | ₩26,797 | ₩27,205 | +0.64% | 160.9만 |
| 2026.10.06 | ₩27,661 | ₩27,983 | ₩27,152 | ₩27,179 | -1.74% | 107.9만 |
| 2026.10.05 | ₩27,299 | ₩27,534 | ₩27,092 | ₩27,406 | +0.39% | 134.4만 |
| 2026.10.02 | ₩27,165 | ₩27,239 | ₩26,750 | ₩27,205 | +0.15% | 128.4만 |
| 2026.10.01 | ₩26,442 | ₩27,313 | ₩26,120 | ₩26,844 | +1.52% | 141.3만 |
| 2026.09.30 | ₩26,442 | ₩26,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,388 |
| -0.20% |
| 133.5만 |
| 2026.09.29 | ₩26,495 | ₩26,495 | ₩25,825 | ₩26,294 | -0.76% | 99.9만 |
|---|
| 2026.09.28 | ₩26,361 | ₩26,964 | ₩26,133 | ₩26,629 | +1.02% | 139.9만 |
|---|
| 2026.09.25 | ₩25,946 | ₩26,643 | ₩25,838 | ₩26,415 | +1.81% | 139.4만 |
|---|
| 2026.09.24 | ₩25,597 | ₩25,999 | ₩25,349 | ₩25,986 | +1.52% | 148.5만 |
|---|
| 2026.09.23 | ₩25,986 | ₩26,180 | ₩25,430 | ₩25,597 | -1.50% | 98만 |
|---|
| 2026.09.22 | ₩26,174 | ₩26,669 | ₩26,033 | ₩26,080 | -0.36% | 109.1만 |
|---|
| 2026.09.21 | ₩26,616 | ₩27,406 | ₩26,026 | ₩26,187 | -1.61% | 98만 |
|---|
| 2026.09.18 | ₩26,736 | ₩27,025 | ₩26,483 | ₩26,602 | -0.50% | 276만 |
|---|
| 2026.09.17 | ₩27,473 | ₩27,688 | ₩26,844 | ₩26,924 | -2.00% | 114.2만 |
|---|
| 2026.09.16 | ₩27,380 | ₩27,675 | ₩26,951 | ₩27,299 | -0.29% | 141.2만 |
|---|
| 2026.09.15 | ₩27,996 | ₩27,996 | ₩27,125 | ₩27,286 | -2.54% | 123.4만 |
|---|
| 2026.09.14 | ₩27,621 | ₩28,264 | ₩27,621 | ₩27,983 | +1.31% | 136.7만 |
|---|
| 2026.09.11 | ₩27,621 | ₩27,735 | ₩27,179 | ₩27,366 | -0.92% | 92.5만 |
|---|
| 2026.09.10 | ₩27,366 | ₩28,117 | ₩27,112 | ₩27,299 | -0.24% | 126.3만 |
|---|
| 2026.09.09 | ₩27,540 | ₩27,581 | ₩27,025 | ₩27,366 | -0.63% | 103.8만 |
|---|
| 2026.09.08 | ₩27,447 | ₩28,720 | ₩27,339 | ₩27,849 | +1.46% | 137.9만 |
|---|
| 2026.09.04 | ₩27,701 | ₩27,909 | ₩27,393 | ₩27,688 | -0.05% | 86.9만 |
|---|
| 2026.09.03 | ₩28,036 | ₩28,251 | ₩27,440 | ₩27,701 | -1.20% | 226.7만 |
|---|
| 2026.09.02 | ₩27,661 | ₩28,144 | ₩27,554 | ₩27,768 | +0.39% | 120.1만 |
|---|
| 2026.09.01 | ₩27,246 | ₩28,184 | ₩27,246 | ₩27,661 | +1.52% | 106.9만 |
|---|
| 2026.08.31 | ₩27,581 | ₩27,829 | ₩27,259 | ₩27,460 | -0.44% | 92.2만 |
|---|
| 2026.08.28 | ₩28,010 | ₩28,479 | ₩27,748 | ₩27,862 | -0.53% | 82.4만 |
|---|
| 2026.08.27 | ₩28,211 | ₩28,392 | ₩27,902 | ₩27,956 | -0.90% | 94.4만 |
|---|
| 2026.08.26 | ₩28,345 | ₩28,800 | ₩28,211 | ₩28,237 | -0.38% | 72.5만 |
|---|
| 2026.08.25 | ₩28,197 | ₩28,452 | ₩27,902 | ₩28,412 | +0.76% | 98.4만 |
|---|
| 2026.08.24 | ₩28,304 | ₩28,666 | ₩28,070 | ₩28,170 | -0.47% | 87.7만 |
|---|
| 2026.08.21 | ₩28,438 | ₩28,606 | ₩28,197 | ₩28,304 | -0.47% | 91.5만 |
|---|
| 2026.08.20 | ₩28,505 | ₩29,095 | ₩28,164 | ₩28,412 | -0.33% | 76.6만 |
|---|
| 2026.08.19 | ₩29,122 | ₩29,571 | ₩28,747 | ₩28,800 | -1.10% | 85.2만 |
|---|
| 2026.08.18 | ₩28,814 | ₩29,283 | ₩28,700 | ₩28,840 | +0.09% | 93만 |
|---|
| 2026.08.17 | ₩29,269 | ₩29,457 | ₩28,733 | ₩28,814 | -1.56% | 88.9만 |
|---|
| 2026.08.14 | ₩29,108 | ₩29,819 | ₩28,881 | ₩29,484 | +1.29% | 67.7만 |
|---|
| 2026.08.13 | ₩29,041 | ₩29,444 | ₩28,773 | ₩29,162 | +0.42% | 113.4만 |
|---|
| 2026.08.12 | ₩29,457 | ₩29,524 | ₩28,492 | ₩28,867 | -2.00% | 169.5만 |
|---|
| 2026.08.11 | ₩30,140 | ₩30,194 | ₩29,176 | ₩29,457 | -2.27% | 126.2만 |
|---|
| 2026.08.10 | ₩30,006 | ₩30,563 | ₩29,544 | ₩29,980 | -0.09% | 131.8만 |
|---|
| 2026.08.07 | ₩29,564 | ₩30,274 | ₩28,869 | ₩30,087 | +1.77% | 234.4만 |
|---|
| 2026.08.06 | ₩28,010 | ₩29,611 | ₩26,401 | ₩29,484 | +5.26% | 441만 |
|---|
| 2026.08.05 | ₩31,883 | ₩32,781 | ₩31,574 | ₩32,110 | +0.71% | 119.9만 |
|---|
| 2026.08.04 | ₩31,373 | ₩32,258 | ₩31,306 | ₩31,883 | +1.62% | 112.6만 |
|---|
| 2026.08.03 | ₩31,950 | ₩32,539 | ₩31,816 | ₩31,883 | -0.21% | 64.3만 |
|---|
| 2026.07.31 | ₩31,615 | ₩31,849 | ₩31,373 | ₩31,722 | +0.34% | 96.9만 |
|---|
| 2026.07.30 | ₩32,124 | ₩32,372 | ₩31,534 | ₩31,976 | -0.46% | 91.5만 |
|---|
| 2026.07.29 | ₩33,263 | ₩33,384 | ₩32,278 | ₩32,325 | -2.82% | 78.2만 |
|---|
| 2026.07.28 | ₩33,491 | ₩34,308 | ₩32,413 | ₩33,276 | -0.64% | 115만 |
|---|
| 2026.07.27 | ₩34,322 | ₩34,563 | ₩33,049 | ₩33,062 | -3.67% | 81.1만 |
|---|
| 2026.07.24 | ₩33,853 | ₩34,643 | ₩33,759 | ₩34,174 | +0.95% | 91만 |
|---|
| 2026.07.23 | ₩33,893 | ₩34,201 | ₩33,142 | ₩33,464 | -1.27% | 121.8만 |
|---|
| 2026.07.22 | ₩35,246 | ₩36,359 | ₩33,786 | ₩34,000 | -3.54% | 95.7만 |
|---|
| 2026.07.21 | ₩34,911 | ₩35,300 | ₩34,590 | ₩35,260 | +1.00% | 115.5만 |
|---|
| 2026.07.20 | ₩35,836 | ₩36,171 | ₩35,126 | ₩35,193 | -1.80% | 98.8만 |
|---|
| 2026.07.17 | ₩36,198 | ₩36,935 | ₩35,997 | ₩36,051 | -0.41% | 153만 |
|---|
| 2026.07.16 | ₩38,222 | ₩38,624 | ₩36,305 | ₩36,479 | -4.56% | 243만 |
|---|
| 2026.07.15 | ₩37,458 | ₩38,074 | ₩36,841 | ₩37,659 | +0.54% | 114.5만 |
|---|
| 2026.07.14 | ₩37,123 | ₩37,927 | ₩36,868 | ₩37,565 | +1.19% | 111만 |
|---|
| 2026.07.13 | ₩36,841 | ₩37,471 | ₩36,776 | ₩37,377 | +1.46% | 104.6만 |
|---|
| 2026.07.10 | ₩37,257 | ₩37,337 | ₩36,479 | ₩36,841 | -1.12% | 82.1만 |
|---|
| 2026.07.09 | ₩36,118 | ₩37,270 | ₩36,077 | ₩37,217 | +3.04% | 115.2만 |
|---|
| 2026.07.08 | ₩36,372 | ₩36,781 | ₩35,796 | ₩36,466 | +0.26% | 148.2만 |
|---|
| 2026.07.07 | ₩36,828 | ₩37,123 | ₩36,030 | ₩36,493 | -0.91% | 107.8만 |
|---|
| 2026.07.06 | ₩36,238 | ₩36,774 | ₩36,238 | ₩36,439 | +0.55% | 98.1만 |
|---|
| 2026.07.02 | ₩36,386 | ₩36,881 | ₩36,044 | ₩36,667 | +0.77% | 93.8만 |
|---|
| 2026.07.01 | ₩34,871 | ₩36,332 | ₩34,630 | ₩36,024 | +3.31% | 143.2만 |
|---|
| 2026.06.30 | ₩34,161 | ₩34,885 | ₩33,330 | ₩34,483 | +0.94% | 88.3만 |
|---|
| 2026.06.29 | ₩34,000 | ₩34,456 | ₩33,692 | ₩34,241 | +0.71% | 136.6만 |
|---|
| 2026.06.26 | ₩33,116 | ₩34,442 | ₩33,116 | ₩34,268 | +3.48% | 444.5만 |
|---|
| 2026.06.25 | ₩32,968 | ₩33,317 | ₩32,754 | ₩32,874 | -0.28% | 80.3만 |
|---|
| 2026.06.24 | ₩32,017 | ₩32,988 | ₩31,963 | ₩32,848 | +2.60% | 91.2만 |
|---|
| 2026.06.23 | ₩31,722 | ₩32,070 | ₩31,722 | ₩31,816 | +0.30% | 88.1만 |
|---|
| 2026.06.22 | ₩31,400 | ₩32,291 | ₩31,347 | ₩31,481 | +0.26% | 100.9만 |
|---|
| 2026.06.18 | ₩31,655 | ₩31,943 | ₩31,347 | ₩31,722 | +0.21% | 192.6만 |
|---|
| 2026.06.17 | ₩31,293 | ₩31,608 | ₩30,945 | ₩31,373 | +0.26% | 71.6만 |
|---|
| 2026.06.16 | ₩31,132 | ₩31,836 | ₩31,132 | ₩31,534 | +1.29% | 108.5만 |
|---|
| 2026.06.15 | ₩31,293 | ₩31,400 | ₩30,675 | ₩30,851 | -1.41% | 117.1만 |
|---|
| 2026.06.12 | ₩31,293 | ₩31,601 | ₩30,924 | ₩31,400 | +0.34% | 108.7만 |
|---|
| 2026.06.11 | ₩30,797 | ₩31,601 | ₩30,489 | ₩31,306 | +1.65% | 95.7만 |
|---|
| 2026.06.10 | ₩29,738 | ₩30,744 | ₩29,497 | ₩30,690 | +3.20% | 124.3만 |
|---|
| 2026.06.09 | ₩28,747 | ₩29,765 | ₩28,747 | ₩29,712 | +3.36% | 143.9만 |
|---|
| 2026.06.08 | ₩28,800 | ₩29,082 | ₩28,619 | ₩28,693 | -0.37% | 97.6만 |
|---|
| 2026.06.05 | ₩29,015 | ₩29,417 | ₩28,827 | ₩28,988 | -0.09% | 91.1만 |
|---|
| 2026.06.04 | ₩28,170 | ₩28,854 | ₩28,170 | ₩28,639 | +1.67% | 95.6만 |
|---|
| 2026.06.03 | ₩27,876 | ₩28,103 | ₩27,440 | ₩27,688 | -0.67% | 90.9만 |
|---|
| 2026.06.02 | ₩28,291 | ₩28,572 | ₩27,849 | ₩27,876 | -1.47% | 88.4만 |
|---|
| 2026.06.01 | ₩28,639 | ₩28,867 | ₩28,304 | ₩28,559 | -0.28% | 80.3만 |
|---|
| 2026.05.29 | ₩28,840 | ₩29,202 | ₩28,613 | ₩28,827 | -0.05% | 95.2만 |
|---|
| 2026.05.28 | ₩29,055 | ₩29,377 | ₩28,733 | ₩28,934 | -0.42% | 77.2만 |
|---|
| 2026.05.27 | ₩29,752 | ₩30,167 | ₩29,055 | ₩29,135 | -2.07% | 81.9만 |
|---|
| 2026.05.26 | ₩30,516 | ₩30,797 | ₩29,712 | ₩29,752 | -2.50% | 89만 |
|---|
| 2026.05.22 | ₩30,328 | ₩30,623 | ₩30,174 | ₩30,542 | +0.71% | 64.5만 |
|---|
| 2026.05.21 | ₩31,012 | ₩31,012 | ₩30,301 | ₩30,341 | -2.16% | 67.2만 |
|---|
| 2026.05.20 | ₩31,052 | ₩31,554 | ₩30,475 | ₩31,065 | +0.04% | 57만 |
|---|
| 2026.05.19 | ₩31,883 | ₩32,097 | ₩31,186 | ₩31,213 | -2.10% | 87.9만 |
|---|
| 2026.05.18 | ₩30,757 | ₩31,936 | ₩30,556 | ₩31,749 | +3.22% | 61.2만 |
|---|
| 2026.05.15 | ₩31,213 | ₩31,414 | ₩30,596 | ₩30,757 | -1.46% | 94.8만 |
|---|
| 2026.05.14 | ₩30,435 | ₩31,534 | ₩30,100 | ₩31,146 | +2.33% | 126.8만 |
|---|
| 2026.05.13 | ₩30,556 | ₩30,663 | ₩29,953 | ₩30,328 | -0.75% | 100.8만 |
|---|
| 2026.05.12 | ₩30,341 | ₩30,864 | ₩30,114 | ₩30,837 | +1.63% | 97만 |
|---|
| 2026.05.11 | ₩30,918 | ₩31,199 | ₩29,859 | ₩30,502 | -1.34% | 128.7만 |
|---|
| 2026.05.08 | ₩31,588 | ₩31,805 | ₩30,516 | ₩30,904 | -2.16% | 108만 |
|---|
| 2026.05.07 | ₩30,784 | ₩32,900 | ₩28,680 | ₩32,151 | +4.44% | 286.9만 |
|---|
| 2026.05.06 | ₩32,781 | ₩33,015 | ₩32,057 | ₩32,151 | -1.92% | 132.5만 |
|---|
| 2026.05.05 | ₩32,486 | ₩32,727 | ₩31,976 | ₩32,553 | +0.21% | 98만 |
|---|
| 2026.05.04 | ₩33,049 | ₩33,658 | ₩32,345 | ₩32,486 | -1.70% | 87.9만 |
|---|
| 2026.05.01 | ₩33,437 | ₩33,826 | ₩32,995 | ₩33,303 | -0.40% | 180.9만 |
|---|
| 2026.04.30 | ₩32,807 | ₩33,384 | ₩32,084 | ₩33,303 | +1.51% | 142.7만 |
|---|
| 2026.04.29 | ₩32,941 | ₩33,223 | ₩32,586 | ₩33,089 | +0.45% | 126.6만 |
|---|
| 2026.04.28 | ₩32,794 | ₩33,357 | ₩32,499 | ₩33,290 | +1.51% | 101.3만 |
|---|
| 2026.04.27 | ₩31,883 | ₩32,834 | ₩31,883 | ₩32,714 | +2.61% | 67.2만 |
|---|
| 2026.04.24 | ₩31,239 | ₩31,963 | ₩30,971 | ₩31,950 | +2.27% | 64.1만 |
|---|
| 2026.04.23 | ₩31,883 | ₩32,097 | ₩31,132 | ₩31,494 | -1.22% | 71만 |
|---|
| 2026.04.22 | ₩31,628 | ₩32,097 | ₩31,190 | ₩31,976 | +1.10% | 47.8만 |
|---|
| 2026.04.21 | ₩32,392 | ₩32,807 | ₩31,581 | ₩31,628 | -2.36% | 53.4만 |
|---|
| 2026.04.20 | ₩32,164 | ₩32,539 | ₩31,729 | ₩32,271 | +0.33% | 46.9만 |
|---|
| 2026.04.17 | ₩32,017 | ₩32,620 | ₩30,181 | ₩32,191 | +0.54% | 80.3만 |
|---|
| 2026.04.16 | ₩31,454 | ₩31,773 | ₩31,306 | ₩31,494 | +0.13% | 66.5만 |
|---|
| 2026.04.15 | ₩31,079 | ₩31,501 | ₩30,924 | ₩31,414 | +1.08% | 62.1만 |
|---|
| 2026.04.14 | ₩30,837 | ₩31,467 | ₩30,757 | ₩30,985 | +0.48% | 56.1만 |
|---|
| 2026.04.13 | ₩29,886 | ₩30,851 | ₩29,687 | ₩30,837 | +3.18% | 84.5만 |
|---|
| 2026.04.10 | ₩30,422 | ₩30,435 | ₩29,815 | ₩29,980 | -1.45% | 87.6만 |
|---|
| 2026.04.09 | ₩30,355 | ₩30,770 | ₩30,067 | ₩30,435 | +0.26% | 114.2만 |
|---|
| 2026.04.08 | ₩30,650 | ₩30,797 | ₩30,268 | ₩30,435 | -0.70% | 128만 |
|---|
| 2026.04.07 | ₩29,162 | ₩30,127 | ₩28,867 | ₩29,993 | +2.85% | 80.3만 |
|---|
| 2026.04.06 | ₩28,331 | ₩29,055 | ₩27,339 | ₩28,934 | +2.13% | 91.6만 |
|---|
| 2026.04.02 | ₩27,715 | ₩28,452 | ₩27,353 | ₩28,425 | +2.56% | 72.5만 |
|---|
| 2026.04.01 | ₩27,420 | ₩28,385 | ₩27,286 | ₩28,237 | +2.98% | 88.6만 |
|---|
| 2026.03.31 | ₩27,152 | ₩27,782 | ₩26,891 | ₩27,567 | +1.53% | 82.4만 |
|---|
| 2026.03.30 | ₩27,045 | ₩27,179 | ₩26,609 | ₩26,830 | -0.79% | 79.8만 |
|---|
| 2026.03.27 | ₩26,763 | ₩27,004 | ₩26,174 | ₩26,830 | +0.25% | 96.9만 |
|---|
| 2026.03.26 | ₩27,326 | ₩27,661 | ₩26,884 | ₩27,045 | -1.03% | 76.3만 |
|---|
| 2026.03.25 | ₩28,519 | ₩28,673 | ₩27,112 | ₩27,527 | -3.48% | 60.2만 |
|---|
| 2026.03.24 | ₩28,465 | ₩28,465 | ₩27,943 | ₩28,184 | -0.99% | 74.6만 |
|---|
| 2026.03.23 | ₩29,108 | ₩29,303 | ₩28,546 | ₩28,840 | -0.92% | 79.5만 |
|---|
| 2026.03.20 | ₩29,122 | ₩29,216 | ₩28,130 | ₩28,465 | -2.25% | 175.7만 |
|---|
| 2026.03.19 | ₩28,867 | ₩29,484 | ₩28,505 | ₩29,176 | +1.07% | 76.9만 |
|---|
| 2026.03.18 | ₩29,243 | ₩29,450 | ₩28,894 | ₩28,934 | -1.05% | 111.3만 |
|---|
| 2026.03.17 | ₩29,604 | ₩30,154 | ₩29,256 | ₩29,618 | +0.05% | 59.6만 |
|---|
| 2026.03.16 | ₩29,283 | ₩29,859 | ₩29,269 | ₩29,430 | +0.50% | 74.8만 |
|---|
| 2026.03.13 | ₩29,256 | ₩29,557 | ₩28,586 | ₩29,055 | -0.69% | 64.2만 |
|---|
| 2026.03.12 | ₩29,256 | ₩29,725 | ₩29,050 | ₩29,122 | -0.46% | 69.2만 |
|---|
| 2026.03.11 | ₩29,805 | ₩30,335 | ₩29,202 | ₩29,578 | -0.76% | 71.8만 |
|---|
| 2026.03.10 | ₩31,226 | ₩31,226 | ₩29,819 | ₩30,114 | -3.56% | 102.5만 |
|---|
| 2026.03.09 | ₩30,690 | ₩31,407 | ₩29,618 | ₩31,226 | +1.75% | 103.7만 |
|---|
| 2026.03.06 | ₩31,320 | ₩31,601 | ₩30,596 | ₩31,186 | -0.43% | 64만 |
|---|
| 2026.03.05 | ₩32,271 | ₩32,566 | ₩31,507 | ₩31,950 | -1.00% | 71.4만 |
|---|
| 2026.03.04 | ₩32,137 | ₩32,787 | ₩31,266 | ₩32,566 | +1.33% | 84.8만 |
|---|
| 2026.03.03 | ₩31,668 | ₩32,030 | ₩30,134 | ₩31,856 | +0.59% | 94.2만 |
|---|
| 2026.03.02 | ₩32,164 | ₩32,988 | ₩31,253 | ₩32,218 | +0.17% | 149.8만 |
|---|
| 2026.02.27 | ₩33,384 | ₩33,799 | ₩31,682 | ₩31,829 | -4.66% | 180.4만 |
|---|
| 2026.02.26 | ₩30,878 | ₩33,719 | ₩30,878 | ₩33,384 | +8.12% | 255.1만 |
|---|
| 2026.02.25 | ₩28,854 | ₩30,502 | ₩28,144 | ₩30,355 | +5.20% | 140.8만 |
|---|
| 2026.02.24 | ₩29,055 | ₩29,397 | ₩28,405 | ₩28,854 | -0.69% | 68.4만 |
|---|
| 2026.02.23 | ₩29,417 | ₩29,551 | ₩28,881 | ₩29,015 | -1.37% | 74.2만 |
|---|
| 2026.02.20 | ₩29,256 | ₩29,732 | ₩28,907 | ₩29,470 | +0.73% | 38.7만 |
|---|
| 2026.02.19 | ₩29,001 | ₩29,343 | ₩28,278 | ₩29,256 | +0.88% | 50.8만 |
|---|
| 2026.02.18 | ₩29,350 | ₩29,658 | ₩28,921 | ₩29,189 | -0.55% | 80.5만 |
|---|
| 2026.02.17 | ₩30,073 | ₩30,382 | ₩29,330 | ₩29,591 | -1.60% | 60.9만 |
|---|
| 2026.02.13 | ₩29,001 | ₩30,274 | ₩29,001 | ₩30,006 | +3.47% | 63.2만 |
|---|
| 2026.02.12 | ₩29,229 | ₩29,229 | ₩28,532 | ₩28,814 | -1.42% | 45.6만 |
|---|
| 2026.02.11 | ₩29,256 | ₩29,377 | ₩28,653 | ₩28,948 | -1.05% | 54.6만 |
|---|
| 2026.02.10 | ₩29,122 | ₩29,417 | ₩28,692 | ₩29,243 | +0.41% | 56.3만 |
|---|
| 2026.02.09 | ₩29,417 | ₩29,698 | ₩28,706 | ₩28,988 | -1.46% | 53.5만 |
|---|
| 2026.02.06 | ₩28,854 | ₩29,578 | ₩28,211 | ₩29,470 | +2.14% | 88.4만 |
|---|
| 2026.02.05 | ₩29,779 | ₩30,422 | ₩28,626 | ₩28,827 | -3.20% | 118.2만 |
|---|
| 2026.02.04 | ₩30,154 | ₩30,368 | ₩29,135 | ₩29,497 | -2.18% | 81.3만 |
|---|
| 2026.02.03 | ₩31,119 | ₩31,869 | ₩29,537 | ₩30,073 | -3.36% | 75.4만 |
|---|
| 2026.02.02 | ₩31,119 | ₩31,762 | ₩30,717 | ₩31,373 | +0.82% | 69.4만 |
|---|
| 2026.01.30 | ₩30,623 | ₩31,293 | ₩30,368 | ₩31,119 | +1.62% | 109.8만 |
|---|
| 2026.01.29 | ₩30,422 | ₩30,784 | ₩30,020 | ₩30,650 | +0.75% | 85.4만 |
|---|
| 2026.01.28 | ₩30,730 | ₩31,668 | ₩30,207 | ₩30,516 | -0.70% | 87.4만 |
|---|
| 2026.01.27 | ₩31,762 | ₩31,849 | ₩29,879 | ₩30,636 | -3.54% | 125.4만 |
|---|
| 2026.01.26 | ₩32,070 | ₩32,486 | ₩31,810 | ₩32,298 | +0.71% | 73.5만 |
|---|
| 2026.01.23 | ₩31,990 | ₩32,365 | ₩31,534 | ₩32,084 | +0.29% | 75.4만 |
|---|
| 2026.01.22 | ₩31,816 | ₩32,425 | ₩31,306 | ₩32,110 | +0.93% | 62.5만 |
|---|
| 2026.01.21 | ₩31,219 | ₩31,796 | ₩31,052 | ₩31,628 | +1.31% | 64.3만 |
|---|
| 2026.01.20 | ₩30,824 | ₩31,534 | ₩30,516 | ₩31,105 | +0.91% | 47만 |
|---|
| 2026.01.16 | ₩31,829 | ₩32,084 | ₩31,146 | ₩31,253 | -1.81% | 75.5만 |
|---|
| 2026.01.15 | ₩30,596 | ₩32,164 | ₩30,274 | ₩31,976 | +4.51% | 78.3만 |
|---|
| 2026.01.14 | ₩30,851 | ₩30,965 | ₩30,516 | ₩30,623 | -0.74% | 49.6만 |
|---|
| 2026.01.13 | ₩31,548 | ₩32,171 | ₩30,609 | ₩30,891 | -2.08% | 58.5만 |
|---|
| 2026.01.12 | ₩30,797 | ₩31,440 | ₩30,569 | ₩31,387 | +1.91% | 47.9만 |
|---|
| 2026.01.09 | ₩31,092 | ₩31,534 | ₩30,529 | ₩30,878 | -0.69% | 52.4만 |
|---|
| 2026.01.08 | ₩32,298 | ₩32,908 | ₩30,676 | ₩31,025 | -3.94% | 98.7만 |
|---|
| 2026.01.07 | ₩32,821 | ₩32,968 | ₩32,352 | ₩32,432 | -1.18% | 76.5만 |
|---|
| 2026.01.06 | ₩32,298 | ₩32,807 | ₩32,124 | ₩32,727 | +1.33% | 72.3만 |
|---|
| 2026.01.05 | ₩31,239 | ₩32,606 | ₩31,239 | ₩32,352 | +3.56% | 57.3만 |
|---|
| 2026.01.02 | ₩31,588 | ₩31,896 | ₩31,038 | ₩31,440 | -0.47% | 54.7만 |
|---|
| 2025.12.31 | ₩32,057 | ₩32,110 | ₩31,722 | ₩31,775 | -0.88% | 46.5만 |
|---|
| 2025.12.30 | ₩31,909 | ₩32,164 | ₩31,735 | ₩31,976 | +0.21% | 51.4만 |
|---|
| 2025.12.29 | ₩32,191 | ₩32,392 | ₩31,749 | ₩31,976 | -0.67% | 44.7만 |
|---|
| 2025.12.26 | ₩31,775 | ₩32,499 | ₩31,407 | ₩32,338 | +1.77% | 41.7만 |
|---|
| 2025.12.24 | ₩31,829 | ₩32,017 | ₩31,595 | ₩31,749 | -0.25% | 24만 |
|---|
| 2025.12.23 | ₩32,043 | ₩32,151 | ₩31,792 | ₩31,802 | -0.75% | 53.7만 |
|---|
| 2025.12.22 | ₩31,615 | ₩32,526 | ₩31,280 | ₩32,191 | +1.82% | 59.8만 |
|---|
| 2025.12.19 | ₩31,923 | ₩32,218 | ₩31,414 | ₩31,682 | -0.76% | 182.8만 |
|---|
| 2025.12.18 | ₩32,070 | ₩32,399 | ₩31,762 | ₩32,084 | +0.04% | 67만 |
|---|
| 2025.12.17 | ₩31,762 | ₩32,338 | ₩30,880 | ₩32,057 | +0.93% | 63.9만 |
|---|
| 2025.12.16 | ₩32,660 | ₩33,089 | ₩31,360 | ₩31,909 | -2.30% | 87.6만 |
|---|
| 2025.12.15 | ₩33,504 | ₩33,531 | ₩32,419 | ₩32,620 | -2.64% | 86.7만 |
|---|
| 2025.12.12 | ₩33,290 | ₩33,719 | ₩32,982 | ₩33,384 | +0.28% | 69.5만 |
|---|
| 2025.12.11 | ₩32,405 | ₩33,424 | ₩32,298 | ₩33,263 | +2.65% | 74.8만 |
|---|
| 2025.12.10 | ₩31,722 | ₩32,559 | ₩31,326 | ₩32,405 | +2.15% | 86.5만 |
|---|
| 2025.12.09 | ₩31,722 | ₩32,325 | ₩31,588 | ₩31,883 | +0.51% | 50.6만 |
|---|
| 2025.12.08 | ₩32,057 | ₩32,184 | ₩31,601 | ₩31,668 | -1.21% | 72.5만 |
|---|
| 2025.12.05 | ₩32,218 | ₩32,352 | ₩31,775 | ₩31,950 | -0.83% | 43.5만 |
|---|
| 2025.12.04 | ₩32,566 | ₩32,660 | ₩32,003 | ₩32,164 | -1.23% | 37.7만 |
|---|
| 2025.12.03 | ₩31,950 | ₩32,848 | ₩31,842 | ₩32,566 | +1.93% | 85만 |
|---|
| 2025.12.02 | ₩32,472 | ₩32,633 | ₩31,695 | ₩32,164 | -0.95% | 71.2만 |
|---|
| 2025.12.01 | ₩32,593 | ₩32,647 | ₩32,077 | ₩32,298 | -0.90% | 73.4만 |
|---|
| 2025.11.28 | ₩32,767 | ₩33,156 | ₩32,486 | ₩32,660 | -0.33% | 36.2만 |
|---|
| 2025.11.26 | ₩32,781 | ₩33,410 | ₩32,613 | ₩32,781 | 0.00% | 101만 |
|---|
| 2025.11.25 | ₩32,446 | ₩33,477 | ₩32,446 | ₩32,915 | +1.45% | 57만 |
|---|
| 2025.11.24 | ₩32,030 | ₩32,466 | ₩31,896 | ₩32,137 | +0.33% | 65만 |
|---|
| 2025.11.21 | ₩30,248 | ₩32,070 | ₩30,161 | ₩31,816 | +5.18% | 76.2만 |
|---|
| 2025.11.20 | ₩30,744 | ₩31,038 | ₩30,134 | ₩30,221 | -1.70% | 56.8만 |
|---|
| 2025.11.19 | ₩31,038 | ₩31,206 | ₩30,047 | ₩30,194 | -2.72% | 79.2만 |
|---|
| 2025.11.18 | ₩31,079 | ₩31,641 | ₩30,851 | ₩30,998 | -0.26% | 64.3만 |
|---|
| 2025.11.17 | ₩31,440 | ₩31,775 | ₩30,998 | ₩31,119 | -1.02% | 53.2만 |
|---|
| 2025.11.14 | ₩31,574 | ₩31,963 | ₩31,313 | ₩31,427 | -0.47% | 70.7만 |
|---|
| 2025.11.13 | ₩32,754 | ₩32,901 | ₩31,702 | ₩31,829 | -2.82% | 63.5만 |
|---|
| 2025.11.12 | ₩32,593 | ₩32,854 | ₩32,003 | ₩32,459 | -0.41% | 93.6만 |
|---|
| 2025.11.11 | ₩31,574 | ₩32,848 | ₩31,340 | ₩32,593 | +3.23% | 93.1만 |
|---|
| 2025.11.10 | ₩31,574 | ₩31,816 | ₩30,904 | ₩31,373 | -0.64% | 109.5만 |
|---|
| 2025.11.07 | ₩31,990 | ₩32,352 | ₩31,052 | ₩31,400 | -1.84% | 138.3만 |
|---|
| 2025.11.06 | ₩35,488 | ₩35,528 | ₩31,467 | ₩32,137 | -9.44% | 177.5만 |
|---|
| 2025.11.05 | ₩32,995 | ₩33,839 | ₩32,995 | ₩33,531 | +1.62% | 105.3만 |
|---|
| 2025.11.04 | ₩33,102 | ₩33,833 | ₩32,801 | ₩33,089 | -0.04% | 75.7만 |
|---|
| 2025.11.03 | ₩32,660 | ₩33,250 | ₩32,070 | ₩33,183 | +1.60% | 99.1만 |
|---|
| 2025.10.31 | ₩33,263 | ₩33,263 | ₩32,325 | ₩32,566 | -2.10% | 87.9만 |
|---|
| 2025.10.30 | ₩34,282 | ₩34,402 | ₩32,714 | ₩32,848 | -4.18% | 75.6만 |
|---|
| 2025.10.29 | ₩34,670 | ₩34,885 | ₩33,833 | ₩34,308 | -1.04% | 62.4만 |
|---|
| 2025.10.28 | ₩34,576 | ₩35,005 | ₩33,866 | ₩34,751 | +0.50% | 70.1만 |
|---|
| 2025.10.27 | ₩34,844 | ₩34,898 | ₩34,282 | ₩34,483 | -1.04% | 57.6만 |
|---|
| 2025.10.24 | ₩34,844 | ₩35,206 | ₩34,630 | ₩34,831 | -0.04% | 43.4만 |
|---|
| 2025.10.23 | ₩34,617 | ₩34,952 | ₩34,456 | ₩34,684 | +0.19% | 49.2만 |
|---|
| 2025.10.22 | ₩34,952 | ₩35,032 | ₩34,402 | ₩34,804 | -0.42% | 50.8만 |
|---|
| 2025.10.21 | ₩35,193 | ₩35,501 | ₩34,684 | ₩34,858 | -0.95% | 77.4만 |
|---|
| 2025.10.20 | ₩34,643 | ₩35,501 | ₩34,543 | ₩35,380 | +2.13% | 79.9만 |
|---|
| 2025.10.17 | ₩34,134 | ₩34,724 | ₩33,920 | ₩34,215 | +0.24% | 88.4만 |
|---|
| 2025.10.16 | ₩33,745 | ₩34,576 | ₩33,518 | ₩34,215 | +1.39% | 73.9만 |
|---|
| 2025.10.15 | ₩33,424 | ₩33,866 | ₩33,323 | ₩33,826 | +1.20% | 81.9만 |
|---|
| 2025.10.14 | ₩32,043 | ₩33,323 | ₩31,997 | ₩33,250 | +3.76% | 62.7만 |
|---|
| 2025.10.13 | ₩32,566 | ₩32,781 | ₩31,789 | ₩32,352 | -0.66% | 72.4만 |
|---|
| 2025.10.10 | ₩32,446 | ₩33,129 | ₩32,211 | ₩32,271 | -0.54% | 91만 |
|---|