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 | ₩27,238 | ₩28,083 | ₩27,130 | ₩27,962 | +2.66% | 112.8만 |
| 2026.10.08 | ₩27,184 | ₩27,399 | ₩26,943 | ₩27,077 | -0.39% | 155.6만 |
| 2026.10.07 | ₩27,050 | ₩27,935 | ₩26,815 | ₩27,224 | +0.64% | 160.9만 |
| 2026.10.06 | ₩27,680 | ₩28,002 | ₩27,171 | ₩27,198 | -1.74% | 107.9만 |
| 2026.10.05 | ₩27,318 | ₩27,553 | ₩27,110 | ₩27,425 | +0.39% | 134.4만 |
| 2026.10.02 | ₩27,184 | ₩27,258 | ₩26,768 | ₩27,224 | +0.15% | 128.4만 |
| 2026.10.01 | ₩26,460 | ₩27,332 | ₩26,138 | ₩26,862 | +1.52% | 141.3만 |
| 2026.09.30 | ₩26,460 | ₩26,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,406 |
| -0.20% |
| 133.5만 |
| 2026.09.29 | ₩26,514 | ₩26,514 | ₩25,843 | ₩26,312 | -0.76% | 99.9만 |
|---|
| 2026.09.28 | ₩26,379 | ₩26,983 | ₩26,151 | ₩26,648 | +1.02% | 139.9만 |
|---|
| 2026.09.25 | ₩25,964 | ₩26,661 | ₩25,856 | ₩26,433 | +1.81% | 139.4만 |
|---|
| 2026.09.24 | ₩25,615 | ₩26,017 | ₩25,367 | ₩26,004 | +1.52% | 148.5만 |
|---|
| 2026.09.23 | ₩26,004 | ₩26,198 | ₩25,447 | ₩25,615 | -1.50% | 98만 |
|---|
| 2026.09.22 | ₩26,192 | ₩26,688 | ₩26,051 | ₩26,098 | -0.36% | 109.1만 |
|---|
| 2026.09.21 | ₩26,634 | ₩27,425 | ₩26,044 | ₩26,205 | -1.61% | 98만 |
|---|
| 2026.09.18 | ₩26,755 | ₩27,043 | ₩26,501 | ₩26,621 | -0.50% | 276만 |
|---|
| 2026.09.17 | ₩27,493 | ₩27,707 | ₩26,862 | ₩26,943 | -2.00% | 114.2만 |
|---|
| 2026.09.16 | ₩27,399 | ₩27,694 | ₩26,970 | ₩27,318 | -0.29% | 141.2만 |
|---|
| 2026.09.15 | ₩28,016 | ₩28,016 | ₩27,144 | ₩27,305 | -2.54% | 123.4만 |
|---|
| 2026.09.14 | ₩27,640 | ₩28,284 | ₩27,640 | ₩28,002 | +1.31% | 136.7만 |
|---|
| 2026.09.11 | ₩27,640 | ₩27,754 | ₩27,198 | ₩27,385 | -0.92% | 92.5만 |
|---|
| 2026.09.10 | ₩27,385 | ₩28,136 | ₩27,130 | ₩27,318 | -0.24% | 126.3만 |
|---|
| 2026.09.09 | ₩27,560 | ₩27,600 | ₩27,043 | ₩27,385 | -0.63% | 103.8만 |
|---|
| 2026.09.08 | ₩27,466 | ₩28,740 | ₩27,358 | ₩27,868 | +1.46% | 137.9만 |
|---|
| 2026.09.04 | ₩27,721 | ₩27,928 | ₩27,412 | ₩27,707 | -0.05% | 86.9만 |
|---|
| 2026.09.03 | ₩28,056 | ₩28,270 | ₩27,459 | ₩27,721 | -1.20% | 226.7만 |
|---|
| 2026.09.02 | ₩27,680 | ₩28,163 | ₩27,573 | ₩27,788 | +0.39% | 120.1만 |
|---|
| 2026.09.01 | ₩27,265 | ₩28,203 | ₩27,265 | ₩27,680 | +1.52% | 106.9만 |
|---|
| 2026.08.31 | ₩27,600 | ₩27,848 | ₩27,278 | ₩27,479 | -0.44% | 92.2만 |
|---|
| 2026.08.28 | ₩28,029 | ₩28,498 | ₩27,767 | ₩27,881 | -0.53% | 82.4만 |
|---|
| 2026.08.27 | ₩28,230 | ₩28,411 | ₩27,922 | ₩27,975 | -0.90% | 94.4만 |
|---|
| 2026.08.26 | ₩28,364 | ₩28,820 | ₩28,230 | ₩28,257 | -0.38% | 72.5만 |
|---|
| 2026.08.25 | ₩28,217 | ₩28,472 | ₩27,922 | ₩28,431 | +0.76% | 98.4만 |
|---|
| 2026.08.24 | ₩28,324 | ₩28,686 | ₩28,089 | ₩28,190 | -0.47% | 87.7만 |
|---|
| 2026.08.21 | ₩28,458 | ₩28,626 | ₩28,217 | ₩28,324 | -0.47% | 91.5만 |
|---|
| 2026.08.20 | ₩28,525 | ₩29,115 | ₩28,183 | ₩28,431 | -0.33% | 76.6만 |
|---|
| 2026.08.19 | ₩29,142 | ₩29,591 | ₩28,767 | ₩28,820 | -1.10% | 85.2만 |
|---|
| 2026.08.18 | ₩28,834 | ₩29,303 | ₩28,720 | ₩28,860 | +0.09% | 93만 |
|---|
| 2026.08.17 | ₩29,290 | ₩29,477 | ₩28,753 | ₩28,834 | -1.56% | 88.9만 |
|---|
| 2026.08.14 | ₩29,129 | ₩29,839 | ₩28,901 | ₩29,504 | +1.29% | 67.7만 |
|---|
| 2026.08.13 | ₩29,062 | ₩29,464 | ₩28,793 | ₩29,182 | +0.42% | 113.4만 |
|---|
| 2026.08.12 | ₩29,477 | ₩29,544 | ₩28,512 | ₩28,887 | -2.00% | 169.5만 |
|---|
| 2026.08.11 | ₩30,161 | ₩30,215 | ₩29,196 | ₩29,477 | -2.27% | 126.2만 |
|---|
| 2026.08.10 | ₩30,027 | ₩30,584 | ₩29,565 | ₩30,000 | -0.09% | 131.8만 |
|---|
| 2026.08.07 | ₩29,585 | ₩30,295 | ₩28,889 | ₩30,108 | +1.77% | 234.4만 |
|---|
| 2026.08.06 | ₩28,029 | ₩29,632 | ₩26,420 | ₩29,504 | +5.26% | 441만 |
|---|
| 2026.08.05 | ₩31,905 | ₩32,803 | ₩31,596 | ₩32,133 | +0.71% | 119.9만 |
|---|
| 2026.08.04 | ₩31,395 | ₩32,280 | ₩31,328 | ₩31,905 | +1.62% | 112.6만 |
|---|
| 2026.08.03 | ₩31,972 | ₩32,562 | ₩31,838 | ₩31,905 | -0.21% | 64.3만 |
|---|
| 2026.07.31 | ₩31,637 | ₩31,871 | ₩31,395 | ₩31,744 | +0.34% | 96.9만 |
|---|
| 2026.07.30 | ₩32,146 | ₩32,394 | ₩31,556 | ₩31,999 | -0.46% | 91.5만 |
|---|
| 2026.07.29 | ₩33,286 | ₩33,407 | ₩32,300 | ₩32,347 | -2.82% | 78.2만 |
|---|
| 2026.07.28 | ₩33,514 | ₩34,332 | ₩32,436 | ₩33,300 | -0.64% | 115만 |
|---|
| 2026.07.27 | ₩34,346 | ₩34,587 | ₩33,072 | ₩33,085 | -3.67% | 81.1만 |
|---|
| 2026.07.24 | ₩33,876 | ₩34,667 | ₩33,782 | ₩34,198 | +0.95% | 91만 |
|---|
| 2026.07.23 | ₩33,916 | ₩34,225 | ₩33,165 | ₩33,487 | -1.27% | 121.8만 |
|---|
| 2026.07.22 | ₩35,271 | ₩36,384 | ₩33,809 | ₩34,024 | -3.54% | 95.7만 |
|---|
| 2026.07.21 | ₩34,936 | ₩35,325 | ₩34,614 | ₩35,284 | +1.00% | 115.5만 |
|---|
| 2026.07.20 | ₩35,861 | ₩36,196 | ₩35,150 | ₩35,217 | -1.80% | 98.8만 |
|---|
| 2026.07.17 | ₩36,223 | ₩36,961 | ₩36,022 | ₩36,076 | -0.41% | 153만 |
|---|
| 2026.07.16 | ₩38,248 | ₩38,651 | ₩36,330 | ₩36,505 | -4.56% | 243만 |
|---|
| 2026.07.15 | ₩37,484 | ₩38,101 | ₩36,867 | ₩37,685 | +0.54% | 114.5만 |
|---|
| 2026.07.14 | ₩37,148 | ₩37,953 | ₩36,894 | ₩37,591 | +1.19% | 111만 |
|---|
| 2026.07.13 | ₩36,867 | ₩37,497 | ₩36,801 | ₩37,403 | +1.46% | 104.6만 |
|---|
| 2026.07.10 | ₩37,283 | ₩37,363 | ₩36,505 | ₩36,867 | -1.12% | 82.1만 |
|---|
| 2026.07.09 | ₩36,143 | ₩37,296 | ₩36,102 | ₩37,242 | +3.04% | 115.2만 |
|---|
| 2026.07.08 | ₩36,397 | ₩36,806 | ₩35,821 | ₩36,491 | +0.26% | 148.2만 |
|---|
| 2026.07.07 | ₩36,853 | ₩37,148 | ₩36,055 | ₩36,518 | -0.91% | 107.8만 |
|---|
| 2026.07.06 | ₩36,263 | ₩36,800 | ₩36,263 | ₩36,465 | +0.55% | 98.1만 |
|---|
| 2026.07.02 | ₩36,411 | ₩36,907 | ₩36,069 | ₩36,692 | +0.77% | 93.8만 |
|---|
| 2026.07.01 | ₩34,895 | ₩36,357 | ₩34,654 | ₩36,049 | +3.31% | 143.2만 |
|---|
| 2026.06.30 | ₩34,185 | ₩34,909 | ₩33,353 | ₩34,507 | +0.94% | 88.3만 |
|---|
| 2026.06.29 | ₩34,024 | ₩34,480 | ₩33,715 | ₩34,265 | +0.71% | 136.6만 |
|---|
| 2026.06.26 | ₩33,139 | ₩34,466 | ₩33,139 | ₩34,292 | +3.48% | 444.5만 |
|---|
| 2026.06.25 | ₩32,991 | ₩33,340 | ₩32,776 | ₩32,897 | -0.28% | 80.3만 |
|---|
| 2026.06.24 | ₩32,039 | ₩33,011 | ₩31,985 | ₩32,870 | +2.60% | 91.2만 |
|---|
| 2026.06.23 | ₩31,744 | ₩32,093 | ₩31,744 | ₩31,838 | +0.30% | 88.1만 |
|---|
| 2026.06.22 | ₩31,422 | ₩32,314 | ₩31,368 | ₩31,502 | +0.26% | 100.9만 |
|---|
| 2026.06.18 | ₩31,677 | ₩31,965 | ₩31,368 | ₩31,744 | +0.21% | 192.6만 |
|---|
| 2026.06.17 | ₩31,315 | ₩31,630 | ₩30,966 | ₩31,395 | +0.26% | 71.6만 |
|---|
| 2026.06.16 | ₩31,154 | ₩31,858 | ₩31,154 | ₩31,556 | +1.29% | 108.5만 |
|---|
| 2026.06.15 | ₩31,315 | ₩31,422 | ₩30,696 | ₩30,872 | -1.41% | 117.1만 |
|---|
| 2026.06.12 | ₩31,315 | ₩31,623 | ₩30,946 | ₩31,422 | +0.34% | 108.7만 |
|---|
| 2026.06.11 | ₩30,818 | ₩31,623 | ₩30,510 | ₩31,328 | +1.65% | 95.7만 |
|---|
| 2026.06.10 | ₩29,759 | ₩30,765 | ₩29,518 | ₩30,711 | +3.20% | 124.3만 |
|---|
| 2026.06.09 | ₩28,767 | ₩29,786 | ₩28,767 | ₩29,732 | +3.36% | 143.9만 |
|---|
| 2026.06.08 | ₩28,820 | ₩29,102 | ₩28,639 | ₩28,713 | -0.37% | 97.6만 |
|---|
| 2026.06.05 | ₩29,035 | ₩29,437 | ₩28,847 | ₩29,008 | -0.09% | 91.1만 |
|---|
| 2026.06.04 | ₩28,190 | ₩28,874 | ₩28,190 | ₩28,659 | +1.67% | 95.6만 |
|---|
| 2026.06.03 | ₩27,895 | ₩28,123 | ₩27,459 | ₩27,707 | -0.67% | 90.9만 |
|---|
| 2026.06.02 | ₩28,311 | ₩28,592 | ₩27,868 | ₩27,895 | -1.47% | 88.4만 |
|---|
| 2026.06.01 | ₩28,659 | ₩28,887 | ₩28,324 | ₩28,579 | -0.28% | 80.3만 |
|---|
| 2026.05.29 | ₩28,860 | ₩29,223 | ₩28,632 | ₩28,847 | -0.05% | 95.2만 |
|---|
| 2026.05.28 | ₩29,075 | ₩29,397 | ₩28,753 | ₩28,954 | -0.42% | 77.2만 |
|---|
| 2026.05.27 | ₩29,772 | ₩30,188 | ₩29,075 | ₩29,156 | -2.07% | 81.9만 |
|---|
| 2026.05.26 | ₩30,537 | ₩30,818 | ₩29,732 | ₩29,772 | -2.50% | 89만 |
|---|
| 2026.05.22 | ₩30,349 | ₩30,644 | ₩30,195 | ₩30,564 | +0.71% | 64.5만 |
|---|
| 2026.05.21 | ₩31,033 | ₩31,033 | ₩30,322 | ₩30,363 | -2.16% | 67.2만 |
|---|
| 2026.05.20 | ₩31,073 | ₩31,576 | ₩30,497 | ₩31,087 | +0.04% | 57만 |
|---|
| 2026.05.19 | ₩31,905 | ₩32,119 | ₩31,207 | ₩31,234 | -2.10% | 87.9만 |
|---|
| 2026.05.18 | ₩30,778 | ₩31,958 | ₩30,577 | ₩31,771 | +3.22% | 61.2만 |
|---|
| 2026.05.15 | ₩31,234 | ₩31,435 | ₩30,617 | ₩30,778 | -1.46% | 94.8만 |
|---|
| 2026.05.14 | ₩30,456 | ₩31,556 | ₩30,121 | ₩31,167 | +2.33% | 126.8만 |
|---|
| 2026.05.13 | ₩30,577 | ₩30,684 | ₩29,974 | ₩30,349 | -0.75% | 100.8만 |
|---|
| 2026.05.12 | ₩30,363 | ₩30,886 | ₩30,135 | ₩30,859 | +1.63% | 97만 |
|---|
| 2026.05.11 | ₩30,939 | ₩31,221 | ₩29,880 | ₩30,523 | -1.34% | 128.7만 |
|---|
| 2026.05.08 | ₩31,610 | ₩31,827 | ₩30,537 | ₩30,926 | -2.16% | 108만 |
|---|
| 2026.05.07 | ₩30,805 | ₩32,923 | ₩28,700 | ₩32,173 | +4.44% | 286.9만 |
|---|
| 2026.05.06 | ₩32,803 | ₩33,038 | ₩32,079 | ₩32,173 | -1.92% | 132.5만 |
|---|
| 2026.05.05 | ₩32,508 | ₩32,750 | ₩31,999 | ₩32,575 | +0.21% | 98만 |
|---|
| 2026.05.04 | ₩33,072 | ₩33,682 | ₩32,367 | ₩32,508 | -1.70% | 87.9만 |
|---|
| 2026.05.01 | ₩33,460 | ₩33,849 | ₩33,018 | ₩33,326 | -0.40% | 180.9만 |
|---|
| 2026.04.30 | ₩32,830 | ₩33,407 | ₩32,106 | ₩33,326 | +1.51% | 142.7만 |
|---|
| 2026.04.29 | ₩32,964 | ₩33,246 | ₩32,609 | ₩33,112 | +0.45% | 126.6만 |
|---|
| 2026.04.28 | ₩32,817 | ₩33,380 | ₩32,522 | ₩33,313 | +1.51% | 101.3만 |
|---|
| 2026.04.27 | ₩31,905 | ₩32,857 | ₩31,905 | ₩32,736 | +2.61% | 67.2만 |
|---|
| 2026.04.24 | ₩31,261 | ₩31,985 | ₩30,993 | ₩31,972 | +2.27% | 64.1만 |
|---|
| 2026.04.23 | ₩31,905 | ₩32,119 | ₩31,154 | ₩31,516 | -1.22% | 71만 |
|---|
| 2026.04.22 | ₩31,650 | ₩32,119 | ₩31,211 | ₩31,999 | +1.10% | 47.8만 |
|---|
| 2026.04.21 | ₩32,414 | ₩32,830 | ₩31,603 | ₩31,650 | -2.36% | 53.4만 |
|---|
| 2026.04.20 | ₩32,186 | ₩32,562 | ₩31,751 | ₩32,294 | +0.33% | 46.9만 |
|---|
| 2026.04.17 | ₩32,039 | ₩32,642 | ₩30,202 | ₩32,213 | +0.54% | 80.3만 |
|---|
| 2026.04.16 | ₩31,476 | ₩31,795 | ₩31,328 | ₩31,516 | +0.13% | 66.5만 |
|---|
| 2026.04.15 | ₩31,100 | ₩31,523 | ₩30,946 | ₩31,435 | +1.08% | 62.1만 |
|---|
| 2026.04.14 | ₩30,859 | ₩31,489 | ₩30,778 | ₩31,006 | +0.48% | 56.1만 |
|---|
| 2026.04.13 | ₩29,907 | ₩30,872 | ₩29,708 | ₩30,859 | +3.18% | 84.5만 |
|---|
| 2026.04.10 | ₩30,443 | ₩30,456 | ₩29,835 | ₩30,000 | -1.45% | 87.6만 |
|---|
| 2026.04.09 | ₩30,376 | ₩30,792 | ₩30,088 | ₩30,456 | +0.26% | 114.2만 |
|---|
| 2026.04.08 | ₩30,671 | ₩30,818 | ₩30,289 | ₩30,456 | -0.70% | 128만 |
|---|
| 2026.04.07 | ₩29,182 | ₩30,148 | ₩28,887 | ₩30,014 | +2.85% | 80.3만 |
|---|
| 2026.04.06 | ₩28,351 | ₩29,075 | ₩27,358 | ₩28,954 | +2.13% | 91.6만 |
|---|
| 2026.04.02 | ₩27,734 | ₩28,472 | ₩27,372 | ₩28,445 | +2.56% | 72.5만 |
|---|
| 2026.04.01 | ₩27,439 | ₩28,404 | ₩27,305 | ₩28,257 | +2.98% | 88.6만 |
|---|
| 2026.03.31 | ₩27,171 | ₩27,801 | ₩26,909 | ₩27,586 | +1.53% | 82.4만 |
|---|
| 2026.03.30 | ₩27,063 | ₩27,198 | ₩26,628 | ₩26,849 | -0.79% | 79.8만 |
|---|
| 2026.03.27 | ₩26,782 | ₩27,023 | ₩26,192 | ₩26,849 | +0.25% | 96.9만 |
|---|
| 2026.03.26 | ₩27,345 | ₩27,680 | ₩26,902 | ₩27,063 | -1.03% | 76.3만 |
|---|
| 2026.03.25 | ₩28,539 | ₩28,693 | ₩27,130 | ₩27,546 | -3.48% | 60.2만 |
|---|
| 2026.03.24 | ₩28,485 | ₩28,485 | ₩27,962 | ₩28,203 | -0.99% | 74.6만 |
|---|
| 2026.03.23 | ₩29,129 | ₩29,323 | ₩28,565 | ₩28,860 | -0.92% | 79.5만 |
|---|
| 2026.03.20 | ₩29,142 | ₩29,236 | ₩28,150 | ₩28,485 | -2.25% | 175.7만 |
|---|
| 2026.03.19 | ₩28,887 | ₩29,504 | ₩28,525 | ₩29,196 | +1.07% | 76.9만 |
|---|
| 2026.03.18 | ₩29,263 | ₩29,471 | ₩28,914 | ₩28,954 | -1.05% | 111.3만 |
|---|
| 2026.03.17 | ₩29,625 | ₩30,175 | ₩29,276 | ₩29,638 | +0.05% | 59.6만 |
|---|
| 2026.03.16 | ₩29,303 | ₩29,880 | ₩29,290 | ₩29,451 | +0.50% | 74.8만 |
|---|
| 2026.03.13 | ₩29,276 | ₩29,578 | ₩28,606 | ₩29,075 | -0.69% | 64.2만 |
|---|
| 2026.03.12 | ₩29,276 | ₩29,746 | ₩29,070 | ₩29,142 | -0.46% | 69.2만 |
|---|
| 2026.03.11 | ₩29,826 | ₩30,356 | ₩29,223 | ₩29,598 | -0.76% | 71.8만 |
|---|
| 2026.03.10 | ₩31,248 | ₩31,248 | ₩29,839 | ₩30,135 | -3.56% | 102.5만 |
|---|
| 2026.03.09 | ₩30,711 | ₩31,429 | ₩29,638 | ₩31,248 | +1.75% | 103.7만 |
|---|
| 2026.03.06 | ₩31,342 | ₩31,623 | ₩30,617 | ₩31,207 | -0.43% | 64만 |
|---|
| 2026.03.05 | ₩32,294 | ₩32,589 | ₩31,529 | ₩31,972 | -1.00% | 71.4만 |
|---|
| 2026.03.04 | ₩32,160 | ₩32,810 | ₩31,288 | ₩32,589 | +1.33% | 84.8만 |
|---|
| 2026.03.03 | ₩31,690 | ₩32,052 | ₩30,155 | ₩31,878 | +0.59% | 94.2만 |
|---|
| 2026.03.02 | ₩32,186 | ₩33,011 | ₩31,274 | ₩32,240 | +0.17% | 149.8만 |
|---|
| 2026.02.27 | ₩33,407 | ₩33,823 | ₩31,704 | ₩31,851 | -4.66% | 180.4만 |
|---|
| 2026.02.26 | ₩30,899 | ₩33,742 | ₩30,899 | ₩33,407 | +8.12% | 255.1만 |
|---|
| 2026.02.25 | ₩28,874 | ₩30,523 | ₩28,163 | ₩30,376 | +5.20% | 140.8만 |
|---|
| 2026.02.24 | ₩29,075 | ₩29,417 | ₩28,425 | ₩28,874 | -0.69% | 68.4만 |
|---|
| 2026.02.23 | ₩29,437 | ₩29,571 | ₩28,901 | ₩29,035 | -1.37% | 74.2만 |
|---|
| 2026.02.20 | ₩29,276 | ₩29,752 | ₩28,928 | ₩29,491 | +0.73% | 38.7만 |
|---|
| 2026.02.19 | ₩29,021 | ₩29,363 | ₩28,297 | ₩29,276 | +0.88% | 50.8만 |
|---|
| 2026.02.18 | ₩29,370 | ₩29,679 | ₩28,941 | ₩29,209 | -0.55% | 80.5만 |
|---|
| 2026.02.17 | ₩30,094 | ₩30,403 | ₩29,350 | ₩29,611 | -1.60% | 60.9만 |
|---|
| 2026.02.13 | ₩29,021 | ₩30,295 | ₩29,021 | ₩30,027 | +3.47% | 63.2만 |
|---|
| 2026.02.12 | ₩29,249 | ₩29,249 | ₩28,552 | ₩28,834 | -1.42% | 45.6만 |
|---|
| 2026.02.11 | ₩29,276 | ₩29,397 | ₩28,673 | ₩28,968 | -1.05% | 54.6만 |
|---|
| 2026.02.10 | ₩29,142 | ₩29,437 | ₩28,712 | ₩29,263 | +0.41% | 56.3만 |
|---|
| 2026.02.09 | ₩29,437 | ₩29,719 | ₩28,726 | ₩29,008 | -1.46% | 53.5만 |
|---|
| 2026.02.06 | ₩28,874 | ₩29,598 | ₩28,230 | ₩29,491 | +2.14% | 88.4만 |
|---|
| 2026.02.05 | ₩29,799 | ₩30,443 | ₩28,646 | ₩28,847 | -3.20% | 118.2만 |
|---|
| 2026.02.04 | ₩30,175 | ₩30,389 | ₩29,156 | ₩29,518 | -2.18% | 81.3만 |
|---|
| 2026.02.03 | ₩31,140 | ₩31,891 | ₩29,558 | ₩30,094 | -3.36% | 75.4만 |
|---|
| 2026.02.02 | ₩31,140 | ₩31,784 | ₩30,738 | ₩31,395 | +0.82% | 69.4만 |
|---|
| 2026.01.30 | ₩30,644 | ₩31,315 | ₩30,389 | ₩31,140 | +1.62% | 109.8만 |
|---|
| 2026.01.29 | ₩30,443 | ₩30,805 | ₩30,041 | ₩30,671 | +0.75% | 85.4만 |
|---|
| 2026.01.28 | ₩30,751 | ₩31,690 | ₩30,228 | ₩30,537 | -0.70% | 87.4만 |
|---|
| 2026.01.27 | ₩31,784 | ₩31,871 | ₩29,900 | ₩30,658 | -3.54% | 125.4만 |
|---|
| 2026.01.26 | ₩32,093 | ₩32,508 | ₩31,832 | ₩32,321 | +0.71% | 73.5만 |
|---|
| 2026.01.23 | ₩32,012 | ₩32,388 | ₩31,556 | ₩32,106 | +0.29% | 75.4만 |
|---|
| 2026.01.22 | ₩31,838 | ₩32,448 | ₩31,328 | ₩32,133 | +0.93% | 62.5만 |
|---|
| 2026.01.21 | ₩31,241 | ₩31,818 | ₩31,073 | ₩31,650 | +1.31% | 64.3만 |
|---|
| 2026.01.20 | ₩30,845 | ₩31,556 | ₩30,537 | ₩31,127 | +0.91% | 47만 |
|---|
| 2026.01.16 | ₩31,851 | ₩32,106 | ₩31,167 | ₩31,274 | -1.81% | 75.5만 |
|---|
| 2026.01.15 | ₩30,617 | ₩32,186 | ₩30,295 | ₩31,999 | +4.51% | 78.3만 |
|---|
| 2026.01.14 | ₩30,872 | ₩30,986 | ₩30,537 | ₩30,644 | -0.74% | 49.6만 |
|---|
| 2026.01.13 | ₩31,569 | ₩32,193 | ₩30,631 | ₩30,912 | -2.08% | 58.5만 |
|---|
| 2026.01.12 | ₩30,818 | ₩31,462 | ₩30,590 | ₩31,409 | +1.91% | 47.9만 |
|---|
| 2026.01.09 | ₩31,114 | ₩31,556 | ₩30,550 | ₩30,899 | -0.69% | 52.4만 |
|---|
| 2026.01.08 | ₩32,321 | ₩32,931 | ₩30,698 | ₩31,046 | -3.94% | 98.7만 |
|---|
| 2026.01.07 | ₩32,844 | ₩32,991 | ₩32,374 | ₩32,455 | -1.18% | 76.5만 |
|---|
| 2026.01.06 | ₩32,321 | ₩32,830 | ₩32,146 | ₩32,750 | +1.33% | 72.3만 |
|---|
| 2026.01.05 | ₩31,261 | ₩32,629 | ₩31,261 | ₩32,374 | +3.56% | 57.3만 |
|---|
| 2026.01.02 | ₩31,610 | ₩31,918 | ₩31,060 | ₩31,462 | -0.47% | 54.7만 |
|---|
| 2025.12.31 | ₩32,079 | ₩32,133 | ₩31,744 | ₩31,797 | -0.88% | 46.5만 |
|---|
| 2025.12.30 | ₩31,932 | ₩32,186 | ₩31,757 | ₩31,999 | +0.21% | 51.4만 |
|---|
| 2025.12.29 | ₩32,213 | ₩32,414 | ₩31,771 | ₩31,999 | -0.67% | 44.7만 |
|---|
| 2025.12.26 | ₩31,797 | ₩32,522 | ₩31,429 | ₩32,361 | +1.77% | 41.7만 |
|---|
| 2025.12.24 | ₩31,851 | ₩32,039 | ₩31,616 | ₩31,771 | -0.25% | 24만 |
|---|
| 2025.12.23 | ₩32,066 | ₩32,173 | ₩31,814 | ₩31,824 | -0.75% | 53.7만 |
|---|
| 2025.12.22 | ₩31,637 | ₩32,548 | ₩31,301 | ₩32,213 | +1.82% | 59.8만 |
|---|
| 2025.12.19 | ₩31,945 | ₩32,240 | ₩31,435 | ₩31,704 | -0.76% | 182.8만 |
|---|
| 2025.12.18 | ₩32,093 | ₩32,421 | ₩31,784 | ₩32,106 | +0.04% | 67만 |
|---|
| 2025.12.17 | ₩31,784 | ₩32,361 | ₩30,902 | ₩32,079 | +0.93% | 63.9만 |
|---|
| 2025.12.16 | ₩32,683 | ₩33,112 | ₩31,382 | ₩31,932 | -2.30% | 87.6만 |
|---|
| 2025.12.15 | ₩33,528 | ₩33,554 | ₩32,441 | ₩32,642 | -2.64% | 86.7만 |
|---|
| 2025.12.12 | ₩33,313 | ₩33,742 | ₩33,004 | ₩33,407 | +0.28% | 69.5만 |
|---|
| 2025.12.11 | ₩32,428 | ₩33,447 | ₩32,321 | ₩33,286 | +2.65% | 74.8만 |
|---|
| 2025.12.10 | ₩31,744 | ₩32,582 | ₩31,348 | ₩32,428 | +2.15% | 86.5만 |
|---|
| 2025.12.09 | ₩31,744 | ₩32,347 | ₩31,610 | ₩31,905 | +0.51% | 50.6만 |
|---|
| 2025.12.08 | ₩32,079 | ₩32,207 | ₩31,623 | ₩31,690 | -1.21% | 72.5만 |
|---|
| 2025.12.05 | ₩32,240 | ₩32,374 | ₩31,797 | ₩31,972 | -0.83% | 43.5만 |
|---|
| 2025.12.04 | ₩32,589 | ₩32,683 | ₩32,025 | ₩32,186 | -1.23% | 37.7만 |
|---|
| 2025.12.03 | ₩31,972 | ₩32,870 | ₩31,865 | ₩32,589 | +1.93% | 85만 |
|---|
| 2025.12.02 | ₩32,495 | ₩32,656 | ₩31,717 | ₩32,186 | -0.95% | 71.2만 |
|---|
| 2025.12.01 | ₩32,616 | ₩32,669 | ₩32,099 | ₩32,321 | -0.90% | 73.4만 |
|---|
| 2025.11.28 | ₩32,790 | ₩33,179 | ₩32,508 | ₩32,683 | -0.33% | 36.2만 |
|---|
| 2025.11.26 | ₩32,803 | ₩33,434 | ₩32,636 | ₩32,803 | 0.00% | 101만 |
|---|
| 2025.11.25 | ₩32,468 | ₩33,501 | ₩32,468 | ₩32,937 | +1.45% | 57만 |
|---|
| 2025.11.24 | ₩32,052 | ₩32,488 | ₩31,918 | ₩32,160 | +0.33% | 65만 |
|---|
| 2025.11.21 | ₩30,269 | ₩32,093 | ₩30,181 | ₩31,838 | +5.18% | 76.2만 |
|---|
| 2025.11.20 | ₩30,765 | ₩31,060 | ₩30,155 | ₩30,242 | -1.70% | 56.8만 |
|---|
| 2025.11.19 | ₩31,060 | ₩31,228 | ₩30,067 | ₩30,215 | -2.72% | 79.2만 |
|---|
| 2025.11.18 | ₩31,100 | ₩31,663 | ₩30,872 | ₩31,020 | -0.26% | 64.3만 |
|---|
| 2025.11.17 | ₩31,462 | ₩31,797 | ₩31,020 | ₩31,140 | -1.02% | 53.2만 |
|---|
| 2025.11.14 | ₩31,596 | ₩31,985 | ₩31,335 | ₩31,449 | -0.47% | 70.7만 |
|---|
| 2025.11.13 | ₩32,776 | ₩32,924 | ₩31,724 | ₩31,851 | -2.82% | 63.5만 |
|---|
| 2025.11.12 | ₩32,616 | ₩32,877 | ₩32,025 | ₩32,481 | -0.41% | 93.6만 |
|---|
| 2025.11.11 | ₩31,596 | ₩32,870 | ₩31,362 | ₩32,616 | +3.23% | 93.1만 |
|---|
| 2025.11.10 | ₩31,596 | ₩31,838 | ₩30,926 | ₩31,395 | -0.64% | 109.5만 |
|---|
| 2025.11.07 | ₩32,012 | ₩32,374 | ₩31,073 | ₩31,422 | -1.84% | 138.3만 |
|---|
| 2025.11.06 | ₩35,512 | ₩35,553 | ₩31,489 | ₩32,160 | -9.44% | 177.5만 |
|---|
| 2025.11.05 | ₩33,018 | ₩33,863 | ₩33,018 | ₩33,554 | +1.62% | 105.3만 |
|---|
| 2025.11.04 | ₩33,125 | ₩33,856 | ₩32,823 | ₩33,112 | -0.04% | 75.7만 |
|---|
| 2025.11.03 | ₩32,683 | ₩33,273 | ₩32,093 | ₩33,206 | +1.60% | 99.1만 |
|---|
| 2025.10.31 | ₩33,286 | ₩33,286 | ₩32,347 | ₩32,589 | -2.10% | 87.9만 |
|---|
| 2025.10.30 | ₩34,305 | ₩34,426 | ₩32,736 | ₩32,870 | -4.18% | 75.6만 |
|---|
| 2025.10.29 | ₩34,694 | ₩34,909 | ₩33,856 | ₩34,332 | -1.04% | 62.4만 |
|---|
| 2025.10.28 | ₩34,600 | ₩35,030 | ₩33,890 | ₩34,775 | +0.50% | 70.1만 |
|---|
| 2025.10.27 | ₩34,869 | ₩34,922 | ₩34,305 | ₩34,507 | -1.04% | 57.6만 |
|---|
| 2025.10.24 | ₩34,869 | ₩35,231 | ₩34,654 | ₩34,855 | -0.04% | 43.4만 |
|---|
| 2025.10.23 | ₩34,641 | ₩34,976 | ₩34,480 | ₩34,708 | +0.19% | 49.2만 |
|---|
| 2025.10.22 | ₩34,976 | ₩35,056 | ₩34,426 | ₩34,828 | -0.42% | 50.8만 |
|---|
| 2025.10.21 | ₩35,217 | ₩35,526 | ₩34,708 | ₩34,882 | -0.95% | 77.4만 |
|---|
| 2025.10.20 | ₩34,667 | ₩35,526 | ₩34,567 | ₩35,405 | +2.13% | 79.9만 |
|---|
| 2025.10.17 | ₩34,158 | ₩34,748 | ₩33,943 | ₩34,238 | +0.24% | 88.4만 |
|---|
| 2025.10.16 | ₩33,769 | ₩34,600 | ₩33,541 | ₩34,238 | +1.39% | 73.9만 |
|---|
| 2025.10.15 | ₩33,447 | ₩33,890 | ₩33,346 | ₩33,849 | +1.20% | 81.9만 |
|---|
| 2025.10.14 | ₩32,066 | ₩33,346 | ₩32,019 | ₩33,273 | +3.76% | 62.7만 |
|---|
| 2025.10.13 | ₩32,589 | ₩32,803 | ₩31,811 | ₩32,374 | -0.66% | 72.4만 |
|---|
| 2025.10.10 | ₩32,468 | ₩33,152 | ₩32,233 | ₩32,294 | -0.54% | 91만 |
|---|