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 | ₩27,237 | ₩28,082 | ₩27,130 | ₩27,961 | +2.66% | 112.8만 |
| 2026.10.08 | ₩27,183 | ₩27,398 | ₩26,942 | ₩27,076 | -0.39% | 155.6만 |
| 2026.10.07 | ₩27,049 | ₩27,934 | ₩26,815 | ₩27,224 | +0.64% | 160.9만 |
| 2026.10.06 | ₩27,680 | ₩28,002 | ₩27,170 | ₩27,197 | -1.74% | 107.9만 |
| 2026.10.05 | ₩27,318 | ₩27,552 | ₩27,110 | ₩27,425 | +0.39% | 134.4만 |
| 2026.10.02 | ₩27,183 | ₩27,257 | ₩26,768 | ₩27,224 | +0.15% | 128.4만 |
| 2026.10.01 | ₩26,459 | ₩27,331 | ₩26,137 | ₩26,862 | +1.52% | 141.3만 |
| 2026.09.30 | ₩26,459 | ₩26,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,406 |
| -0.20% |
| 133.5만 |
| 2026.09.29 | ₩26,513 | ₩26,513 | ₩25,842 | ₩26,312 | -0.76% | 99.9만 |
|---|
| 2026.09.28 | ₩26,379 | ₩26,982 | ₩26,151 | ₩26,647 | +1.02% | 139.9만 |
|---|
| 2026.09.25 | ₩25,963 | ₩26,660 | ₩25,856 | ₩26,432 | +1.81% | 139.4만 |
|---|
| 2026.09.24 | ₩25,614 | ₩26,017 | ₩25,366 | ₩26,003 | +1.52% | 148.5만 |
|---|
| 2026.09.23 | ₩26,003 | ₩26,198 | ₩25,447 | ₩25,614 | -1.50% | 98만 |
|---|
| 2026.09.22 | ₩26,191 | ₩26,687 | ₩26,050 | ₩26,097 | -0.36% | 109.1만 |
|---|
| 2026.09.21 | ₩26,634 | ₩27,425 | ₩26,044 | ₩26,205 | -1.61% | 98만 |
|---|
| 2026.09.18 | ₩26,754 | ₩27,043 | ₩26,501 | ₩26,620 | -0.50% | 276만 |
|---|
| 2026.09.17 | ₩27,492 | ₩27,707 | ₩26,862 | ₩26,942 | -2.00% | 114.2만 |
|---|
| 2026.09.16 | ₩27,398 | ₩27,693 | ₩26,969 | ₩27,318 | -0.29% | 141.2만 |
|---|
| 2026.09.15 | ₩28,015 | ₩28,015 | ₩27,143 | ₩27,304 | -2.54% | 123.4만 |
|---|
| 2026.09.14 | ₩27,639 | ₩28,283 | ₩27,639 | ₩28,002 | +1.31% | 136.7만 |
|---|
| 2026.09.11 | ₩27,639 | ₩27,753 | ₩27,197 | ₩27,385 | -0.92% | 92.5만 |
|---|
| 2026.09.10 | ₩27,385 | ₩28,136 | ₩27,130 | ₩27,318 | -0.24% | 126.3만 |
|---|
| 2026.09.09 | ₩27,559 | ₩27,599 | ₩27,043 | ₩27,385 | -0.63% | 103.8만 |
|---|
| 2026.09.08 | ₩27,465 | ₩28,739 | ₩27,358 | ₩27,867 | +1.46% | 137.9만 |
|---|
| 2026.09.04 | ₩27,720 | ₩27,928 | ₩27,411 | ₩27,707 | -0.05% | 86.9만 |
|---|
| 2026.09.03 | ₩28,055 | ₩28,270 | ₩27,458 | ₩27,720 | -1.20% | 226.7만 |
|---|
| 2026.09.02 | ₩27,680 | ₩28,162 | ₩27,572 | ₩27,787 | +0.39% | 120.1만 |
|---|
| 2026.09.01 | ₩27,264 | ₩28,203 | ₩27,264 | ₩27,680 | +1.52% | 106.9만 |
|---|
| 2026.08.31 | ₩27,599 | ₩27,847 | ₩27,277 | ₩27,479 | -0.44% | 92.2만 |
|---|
| 2026.08.28 | ₩28,028 | ₩28,498 | ₩27,767 | ₩27,881 | -0.53% | 82.4만 |
|---|
| 2026.08.27 | ₩28,230 | ₩28,411 | ₩27,921 | ₩27,975 | -0.90% | 94.4만 |
|---|
| 2026.08.26 | ₩28,364 | ₩28,820 | ₩28,230 | ₩28,256 | -0.38% | 72.5만 |
|---|
| 2026.08.25 | ₩28,216 | ₩28,471 | ₩27,921 | ₩28,431 | +0.76% | 98.4만 |
|---|
| 2026.08.24 | ₩28,323 | ₩28,685 | ₩28,089 | ₩28,189 | -0.47% | 87.7만 |
|---|
| 2026.08.21 | ₩28,458 | ₩28,625 | ₩28,216 | ₩28,323 | -0.47% | 91.5만 |
|---|
| 2026.08.20 | ₩28,525 | ₩29,115 | ₩28,183 | ₩28,431 | -0.33% | 76.6만 |
|---|
| 2026.08.19 | ₩29,141 | ₩29,591 | ₩28,766 | ₩28,820 | -1.10% | 85.2만 |
|---|
| 2026.08.18 | ₩28,833 | ₩29,302 | ₩28,719 | ₩28,860 | +0.09% | 93만 |
|---|
| 2026.08.17 | ₩29,289 | ₩29,477 | ₩28,753 | ₩28,833 | -1.56% | 88.9만 |
|---|
| 2026.08.14 | ₩29,128 | ₩29,839 | ₩28,900 | ₩29,504 | +1.29% | 67.7만 |
|---|
| 2026.08.13 | ₩29,061 | ₩29,463 | ₩28,793 | ₩29,182 | +0.42% | 113.4만 |
|---|
| 2026.08.12 | ₩29,477 | ₩29,544 | ₩28,511 | ₩28,887 | -2.00% | 169.5만 |
|---|
| 2026.08.11 | ₩30,161 | ₩30,214 | ₩29,195 | ₩29,477 | -2.27% | 126.2만 |
|---|
| 2026.08.10 | ₩30,027 | ₩30,583 | ₩29,564 | ₩30,000 | -0.09% | 131.8만 |
|---|
| 2026.08.07 | ₩29,584 | ₩30,295 | ₩28,888 | ₩30,107 | +1.77% | 234.4만 |
|---|
| 2026.08.06 | ₩28,028 | ₩29,631 | ₩26,419 | ₩29,504 | +5.26% | 441만 |
|---|
| 2026.08.05 | ₩31,904 | ₩32,803 | ₩31,596 | ₩32,132 | +0.71% | 119.9만 |
|---|
| 2026.08.04 | ₩31,394 | ₩32,280 | ₩31,327 | ₩31,904 | +1.62% | 112.6만 |
|---|
| 2026.08.03 | ₩31,971 | ₩32,561 | ₩31,837 | ₩31,904 | -0.21% | 64.3만 |
|---|
| 2026.07.31 | ₩31,636 | ₩31,871 | ₩31,394 | ₩31,743 | +0.34% | 96.9만 |
|---|
| 2026.07.30 | ₩32,145 | ₩32,394 | ₩31,555 | ₩31,998 | -0.46% | 91.5만 |
|---|
| 2026.07.29 | ₩33,285 | ₩33,406 | ₩32,300 | ₩32,347 | -2.82% | 78.2만 |
|---|
| 2026.07.28 | ₩33,513 | ₩34,331 | ₩32,435 | ₩33,299 | -0.64% | 115만 |
|---|
| 2026.07.27 | ₩34,345 | ₩34,586 | ₩33,071 | ₩33,084 | -3.67% | 81.1만 |
|---|
| 2026.07.24 | ₩33,875 | ₩34,667 | ₩33,782 | ₩34,197 | +0.95% | 91만 |
|---|
| 2026.07.23 | ₩33,916 | ₩34,224 | ₩33,165 | ₩33,487 | -1.27% | 121.8만 |
|---|
| 2026.07.22 | ₩35,270 | ₩36,383 | ₩33,808 | ₩34,023 | -3.54% | 95.7만 |
|---|
| 2026.07.21 | ₩34,935 | ₩35,324 | ₩34,613 | ₩35,284 | +1.00% | 115.5만 |
|---|
| 2026.07.20 | ₩35,860 | ₩36,195 | ₩35,149 | ₩35,216 | -1.80% | 98.8만 |
|---|
| 2026.07.17 | ₩36,222 | ₩36,960 | ₩36,021 | ₩36,075 | -0.41% | 153만 |
|---|
| 2026.07.16 | ₩38,247 | ₩38,650 | ₩36,330 | ₩36,504 | -4.56% | 243만 |
|---|
| 2026.07.15 | ₩37,483 | ₩38,100 | ₩36,866 | ₩37,684 | +0.54% | 114.5만 |
|---|
| 2026.07.14 | ₩37,148 | ₩37,952 | ₩36,893 | ₩37,590 | +1.19% | 111만 |
|---|
| 2026.07.13 | ₩36,866 | ₩37,496 | ₩36,800 | ₩37,402 | +1.46% | 104.6만 |
|---|
| 2026.07.10 | ₩37,282 | ₩37,362 | ₩36,504 | ₩36,866 | -1.12% | 82.1만 |
|---|
| 2026.07.09 | ₩36,142 | ₩37,295 | ₩36,102 | ₩37,242 | +3.04% | 115.2만 |
|---|
| 2026.07.08 | ₩36,397 | ₩36,806 | ₩35,820 | ₩36,491 | +0.26% | 148.2만 |
|---|
| 2026.07.07 | ₩36,853 | ₩37,148 | ₩36,055 | ₩36,517 | -0.91% | 107.8만 |
|---|
| 2026.07.06 | ₩36,263 | ₩36,799 | ₩36,263 | ₩36,464 | +0.55% | 98.1만 |
|---|
| 2026.07.02 | ₩36,410 | ₩36,906 | ₩36,068 | ₩36,692 | +0.77% | 93.8만 |
|---|
| 2026.07.01 | ₩34,895 | ₩36,356 | ₩34,653 | ₩36,048 | +3.31% | 143.2만 |
|---|
| 2026.06.30 | ₩34,184 | ₩34,908 | ₩33,352 | ₩34,506 | +0.94% | 88.3만 |
|---|
| 2026.06.29 | ₩34,023 | ₩34,479 | ₩33,714 | ₩34,264 | +0.71% | 136.6만 |
|---|
| 2026.06.26 | ₩33,138 | ₩34,466 | ₩33,138 | ₩34,291 | +3.48% | 444.5만 |
|---|
| 2026.06.25 | ₩32,990 | ₩33,339 | ₩32,776 | ₩32,896 | -0.28% | 80.3만 |
|---|
| 2026.06.24 | ₩32,038 | ₩33,010 | ₩31,985 | ₩32,870 | +2.60% | 91.2만 |
|---|
| 2026.06.23 | ₩31,743 | ₩32,092 | ₩31,743 | ₩31,837 | +0.30% | 88.1만 |
|---|
| 2026.06.22 | ₩31,421 | ₩32,313 | ₩31,368 | ₩31,502 | +0.26% | 100.9만 |
|---|
| 2026.06.18 | ₩31,676 | ₩31,964 | ₩31,368 | ₩31,743 | +0.21% | 192.6만 |
|---|
| 2026.06.17 | ₩31,314 | ₩31,629 | ₩30,965 | ₩31,394 | +0.26% | 71.6만 |
|---|
| 2026.06.16 | ₩31,153 | ₩31,857 | ₩31,153 | ₩31,555 | +1.29% | 108.5만 |
|---|
| 2026.06.15 | ₩31,314 | ₩31,421 | ₩30,696 | ₩30,871 | -1.41% | 117.1만 |
|---|
| 2026.06.12 | ₩31,314 | ₩31,622 | ₩30,945 | ₩31,421 | +0.34% | 108.7만 |
|---|
| 2026.06.11 | ₩30,818 | ₩31,622 | ₩30,509 | ₩31,327 | +1.65% | 95.7만 |
|---|
| 2026.06.10 | ₩29,758 | ₩30,764 | ₩29,517 | ₩30,711 | +3.20% | 124.3만 |
|---|
| 2026.06.09 | ₩28,766 | ₩29,785 | ₩28,766 | ₩29,732 | +3.36% | 143.9만 |
|---|
| 2026.06.08 | ₩28,820 | ₩29,101 | ₩28,639 | ₩28,712 | -0.37% | 97.6만 |
|---|
| 2026.06.05 | ₩29,034 | ₩29,436 | ₩28,846 | ₩29,007 | -0.09% | 91.1만 |
|---|
| 2026.06.04 | ₩28,189 | ₩28,873 | ₩28,189 | ₩28,659 | +1.67% | 95.6만 |
|---|
| 2026.06.03 | ₩27,894 | ₩28,122 | ₩27,458 | ₩27,707 | -0.67% | 90.9만 |
|---|
| 2026.06.02 | ₩28,310 | ₩28,592 | ₩27,867 | ₩27,894 | -1.47% | 88.4만 |
|---|
| 2026.06.01 | ₩28,659 | ₩28,887 | ₩28,323 | ₩28,578 | -0.28% | 80.3만 |
|---|
| 2026.05.29 | ₩28,860 | ₩29,222 | ₩28,632 | ₩28,846 | -0.05% | 95.2만 |
|---|
| 2026.05.28 | ₩29,074 | ₩29,396 | ₩28,753 | ₩28,954 | -0.42% | 77.2만 |
|---|
| 2026.05.27 | ₩29,772 | ₩30,187 | ₩29,074 | ₩29,155 | -2.07% | 81.9만 |
|---|
| 2026.05.26 | ₩30,536 | ₩30,818 | ₩29,732 | ₩29,772 | -2.50% | 89만 |
|---|
| 2026.05.22 | ₩30,348 | ₩30,643 | ₩30,194 | ₩30,563 | +0.71% | 64.5만 |
|---|
| 2026.05.21 | ₩31,032 | ₩31,032 | ₩30,322 | ₩30,362 | -2.16% | 67.2만 |
|---|
| 2026.05.20 | ₩31,073 | ₩31,575 | ₩30,496 | ₩31,086 | +0.04% | 57만 |
|---|
| 2026.05.19 | ₩31,904 | ₩32,119 | ₩31,207 | ₩31,234 | -2.10% | 87.9만 |
|---|
| 2026.05.18 | ₩30,778 | ₩31,958 | ₩30,576 | ₩31,770 | +3.22% | 61.2만 |
|---|
| 2026.05.15 | ₩31,234 | ₩31,435 | ₩30,617 | ₩30,778 | -1.46% | 94.8만 |
|---|
| 2026.05.14 | ₩30,456 | ₩31,555 | ₩30,120 | ₩31,166 | +2.33% | 126.8만 |
|---|
| 2026.05.13 | ₩30,576 | ₩30,684 | ₩29,973 | ₩30,348 | -0.75% | 100.8만 |
|---|
| 2026.05.12 | ₩30,362 | ₩30,885 | ₩30,134 | ₩30,858 | +1.63% | 97만 |
|---|
| 2026.05.11 | ₩30,938 | ₩31,220 | ₩29,879 | ₩30,523 | -1.34% | 128.7만 |
|---|
| 2026.05.08 | ₩31,609 | ₩31,826 | ₩30,536 | ₩30,925 | -2.16% | 108만 |
|---|
| 2026.05.07 | ₩30,804 | ₩32,922 | ₩28,699 | ₩32,172 | +4.44% | 286.9만 |
|---|
| 2026.05.06 | ₩32,803 | ₩33,037 | ₩32,078 | ₩32,172 | -1.92% | 132.5만 |
|---|
| 2026.05.05 | ₩32,508 | ₩32,749 | ₩31,998 | ₩32,575 | +0.21% | 98만 |
|---|
| 2026.05.04 | ₩33,071 | ₩33,681 | ₩32,367 | ₩32,508 | -1.70% | 87.9만 |
|---|
| 2026.05.01 | ₩33,460 | ₩33,849 | ₩33,017 | ₩33,326 | -0.40% | 180.9만 |
|---|
| 2026.04.30 | ₩32,829 | ₩33,406 | ₩32,105 | ₩33,326 | +1.51% | 142.7만 |
|---|
| 2026.04.29 | ₩32,964 | ₩33,245 | ₩32,608 | ₩33,111 | +0.45% | 126.6만 |
|---|
| 2026.04.28 | ₩32,816 | ₩33,379 | ₩32,521 | ₩33,312 | +1.51% | 101.3만 |
|---|
| 2026.04.27 | ₩31,904 | ₩32,856 | ₩31,904 | ₩32,736 | +2.61% | 67.2만 |
|---|
| 2026.04.24 | ₩31,260 | ₩31,985 | ₩30,992 | ₩31,971 | +2.27% | 64.1만 |
|---|
| 2026.04.23 | ₩31,904 | ₩32,119 | ₩31,153 | ₩31,515 | -1.22% | 71만 |
|---|
| 2026.04.22 | ₩31,649 | ₩32,119 | ₩31,211 | ₩31,998 | +1.10% | 47.8만 |
|---|
| 2026.04.21 | ₩32,414 | ₩32,829 | ₩31,602 | ₩31,649 | -2.36% | 53.4만 |
|---|
| 2026.04.20 | ₩32,186 | ₩32,561 | ₩31,750 | ₩32,293 | +0.33% | 46.9만 |
|---|
| 2026.04.17 | ₩32,038 | ₩32,642 | ₩30,201 | ₩32,213 | +0.54% | 80.3만 |
|---|
| 2026.04.16 | ₩31,475 | ₩31,794 | ₩31,327 | ₩31,515 | +0.13% | 66.5만 |
|---|
| 2026.04.15 | ₩31,099 | ₩31,522 | ₩30,945 | ₩31,435 | +1.08% | 62.1만 |
|---|
| 2026.04.14 | ₩30,858 | ₩31,488 | ₩30,778 | ₩31,006 | +0.48% | 56.1만 |
|---|
| 2026.04.13 | ₩29,906 | ₩30,871 | ₩29,707 | ₩30,858 | +3.18% | 84.5만 |
|---|
| 2026.04.10 | ₩30,442 | ₩30,456 | ₩29,835 | ₩30,000 | -1.45% | 87.6만 |
|---|
| 2026.04.09 | ₩30,375 | ₩30,791 | ₩30,087 | ₩30,456 | +0.26% | 114.2만 |
|---|
| 2026.04.08 | ₩30,670 | ₩30,818 | ₩30,288 | ₩30,456 | -0.70% | 128만 |
|---|
| 2026.04.07 | ₩29,182 | ₩30,147 | ₩28,887 | ₩30,013 | +2.85% | 80.3만 |
|---|
| 2026.04.06 | ₩28,350 | ₩29,074 | ₩27,358 | ₩28,954 | +2.13% | 91.6만 |
|---|
| 2026.04.02 | ₩27,733 | ₩28,471 | ₩27,371 | ₩28,444 | +2.56% | 72.5만 |
|---|
| 2026.04.01 | ₩27,438 | ₩28,404 | ₩27,304 | ₩28,256 | +2.98% | 88.6만 |
|---|
| 2026.03.31 | ₩27,170 | ₩27,800 | ₩26,909 | ₩27,586 | +1.53% | 82.4만 |
|---|
| 2026.03.30 | ₩27,063 | ₩27,197 | ₩26,627 | ₩26,848 | -0.79% | 79.8만 |
|---|
| 2026.03.27 | ₩26,781 | ₩27,023 | ₩26,191 | ₩26,848 | +0.25% | 96.9만 |
|---|
| 2026.03.26 | ₩27,344 | ₩27,680 | ₩26,902 | ₩27,063 | -1.03% | 76.3만 |
|---|
| 2026.03.25 | ₩28,538 | ₩28,692 | ₩27,130 | ₩27,546 | -3.48% | 60.2만 |
|---|
| 2026.03.24 | ₩28,484 | ₩28,484 | ₩27,961 | ₩28,203 | -0.99% | 74.6만 |
|---|
| 2026.03.23 | ₩29,128 | ₩29,322 | ₩28,565 | ₩28,860 | -0.92% | 79.5만 |
|---|
| 2026.03.20 | ₩29,141 | ₩29,235 | ₩28,149 | ₩28,484 | -2.25% | 175.7만 |
|---|
| 2026.03.19 | ₩28,887 | ₩29,504 | ₩28,525 | ₩29,195 | +1.07% | 76.9만 |
|---|
| 2026.03.18 | ₩29,262 | ₩29,470 | ₩28,913 | ₩28,954 | -1.05% | 111.3만 |
|---|
| 2026.03.17 | ₩29,624 | ₩30,174 | ₩29,276 | ₩29,638 | +0.05% | 59.6만 |
|---|
| 2026.03.16 | ₩29,302 | ₩29,879 | ₩29,289 | ₩29,450 | +0.50% | 74.8만 |
|---|
| 2026.03.13 | ₩29,276 | ₩29,577 | ₩28,605 | ₩29,074 | -0.69% | 64.2만 |
|---|
| 2026.03.12 | ₩29,276 | ₩29,745 | ₩29,069 | ₩29,141 | -0.46% | 69.2만 |
|---|
| 2026.03.11 | ₩29,825 | ₩30,355 | ₩29,222 | ₩29,597 | -0.76% | 71.8만 |
|---|
| 2026.03.10 | ₩31,247 | ₩31,247 | ₩29,839 | ₩30,134 | -3.56% | 102.5만 |
|---|
| 2026.03.09 | ₩30,711 | ₩31,428 | ₩29,638 | ₩31,247 | +1.75% | 103.7만 |
|---|
| 2026.03.06 | ₩31,341 | ₩31,622 | ₩30,617 | ₩31,207 | -0.43% | 64만 |
|---|
| 2026.03.05 | ₩32,293 | ₩32,588 | ₩31,529 | ₩31,971 | -1.00% | 71.4만 |
|---|
| 2026.03.04 | ₩32,159 | ₩32,809 | ₩31,287 | ₩32,588 | +1.33% | 84.8만 |
|---|
| 2026.03.03 | ₩31,689 | ₩32,052 | ₩30,154 | ₩31,877 | +0.59% | 94.2만 |
|---|
| 2026.03.02 | ₩32,186 | ₩33,010 | ₩31,274 | ₩32,239 | +0.17% | 149.8만 |
|---|
| 2026.02.27 | ₩33,406 | ₩33,822 | ₩31,703 | ₩31,850 | -4.66% | 180.4만 |
|---|
| 2026.02.26 | ₩30,898 | ₩33,741 | ₩30,898 | ₩33,406 | +8.12% | 255.1만 |
|---|
| 2026.02.25 | ₩28,873 | ₩30,523 | ₩28,162 | ₩30,375 | +5.20% | 140.8만 |
|---|
| 2026.02.24 | ₩29,074 | ₩29,416 | ₩28,424 | ₩28,873 | -0.69% | 68.4만 |
|---|
| 2026.02.23 | ₩29,436 | ₩29,571 | ₩28,900 | ₩29,034 | -1.37% | 74.2만 |
|---|
| 2026.02.20 | ₩29,276 | ₩29,752 | ₩28,927 | ₩29,490 | +0.73% | 38.7만 |
|---|
| 2026.02.19 | ₩29,021 | ₩29,363 | ₩28,297 | ₩29,276 | +0.88% | 50.8만 |
|---|
| 2026.02.18 | ₩29,369 | ₩29,678 | ₩28,940 | ₩29,209 | -0.55% | 80.5만 |
|---|
| 2026.02.17 | ₩30,094 | ₩30,402 | ₩29,349 | ₩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 | ₩28,551 | ₩28,833 | -1.42% | 45.6만 |
|---|
| 2026.02.11 | ₩29,276 | ₩29,396 | ₩28,672 | ₩28,967 | -1.05% | 54.6만 |
|---|
| 2026.02.10 | ₩29,141 | ₩29,436 | ₩28,711 | ₩29,262 | +0.41% | 56.3만 |
|---|
| 2026.02.09 | ₩29,436 | ₩29,718 | ₩28,726 | ₩29,007 | -1.46% | 53.5만 |
|---|
| 2026.02.06 | ₩28,873 | ₩29,597 | ₩28,230 | ₩29,490 | +2.14% | 88.4만 |
|---|
| 2026.02.05 | ₩29,799 | ₩30,442 | ₩28,645 | ₩28,846 | -3.20% | 118.2만 |
|---|
| 2026.02.04 | ₩30,174 | ₩30,389 | ₩29,155 | ₩29,517 | -2.18% | 81.3만 |
|---|
| 2026.02.03 | ₩31,140 | ₩31,891 | ₩29,557 | ₩30,094 | -3.36% | 75.4만 |
|---|
| 2026.02.02 | ₩31,140 | ₩31,783 | ₩30,737 | ₩31,394 | +0.82% | 69.4만 |
|---|
| 2026.01.30 | ₩30,643 | ₩31,314 | ₩30,389 | ₩31,140 | +1.62% | 109.8만 |
|---|
| 2026.01.29 | ₩30,442 | ₩30,804 | ₩30,040 | ₩30,670 | +0.75% | 85.4만 |
|---|
| 2026.01.28 | ₩30,751 | ₩31,689 | ₩30,228 | ₩30,536 | -0.70% | 87.4만 |
|---|
| 2026.01.27 | ₩31,783 | ₩31,871 | ₩29,899 | ₩30,657 | -3.54% | 125.4만 |
|---|
| 2026.01.26 | ₩32,092 | ₩32,508 | ₩31,832 | ₩32,320 | +0.71% | 73.5만 |
|---|
| 2026.01.23 | ₩32,011 | ₩32,387 | ₩31,555 | ₩32,105 | +0.29% | 75.4만 |
|---|
| 2026.01.22 | ₩31,837 | ₩32,447 | ₩31,327 | ₩32,132 | +0.93% | 62.5만 |
|---|
| 2026.01.21 | ₩31,240 | ₩31,817 | ₩31,073 | ₩31,649 | +1.31% | 64.3만 |
|---|
| 2026.01.20 | ₩30,845 | ₩31,555 | ₩30,536 | ₩31,126 | +0.91% | 47만 |
|---|
| 2026.01.16 | ₩31,850 | ₩32,105 | ₩31,166 | ₩31,274 | -1.81% | 75.5만 |
|---|
| 2026.01.15 | ₩30,617 | ₩32,186 | ₩30,295 | ₩31,998 | +4.51% | 78.3만 |
|---|
| 2026.01.14 | ₩30,871 | ₩30,985 | ₩30,536 | ₩30,643 | -0.74% | 49.6만 |
|---|
| 2026.01.13 | ₩31,569 | ₩32,192 | ₩30,630 | ₩30,912 | -2.08% | 58.5만 |
|---|
| 2026.01.12 | ₩30,818 | ₩31,462 | ₩30,590 | ₩31,408 | +1.91% | 47.9만 |
|---|
| 2026.01.09 | ₩31,113 | ₩31,555 | ₩30,550 | ₩30,898 | -0.69% | 52.4만 |
|---|
| 2026.01.08 | ₩32,320 | ₩32,930 | ₩30,697 | ₩31,046 | -3.94% | 98.7만 |
|---|
| 2026.01.07 | ₩32,843 | ₩32,990 | ₩32,373 | ₩32,454 | -1.18% | 76.5만 |
|---|
| 2026.01.06 | ₩32,320 | ₩32,829 | ₩32,145 | ₩32,749 | +1.33% | 72.3만 |
|---|
| 2026.01.05 | ₩31,260 | ₩32,628 | ₩31,260 | ₩32,373 | +3.56% | 57.3만 |
|---|
| 2026.01.02 | ₩31,609 | ₩31,917 | ₩31,059 | ₩31,462 | -0.47% | 54.7만 |
|---|
| 2025.12.31 | ₩32,078 | ₩32,132 | ₩31,743 | ₩31,797 | -0.88% | 46.5만 |
|---|
| 2025.12.30 | ₩31,931 | ₩32,186 | ₩31,757 | ₩31,998 | +0.21% | 51.4만 |
|---|
| 2025.12.29 | ₩32,213 | ₩32,414 | ₩31,770 | ₩31,998 | -0.67% | 44.7만 |
|---|
| 2025.12.26 | ₩31,797 | ₩32,521 | ₩31,428 | ₩32,360 | +1.77% | 41.7만 |
|---|
| 2025.12.24 | ₩31,850 | ₩32,038 | ₩31,616 | ₩31,770 | -0.25% | 24만 |
|---|
| 2025.12.23 | ₩32,065 | ₩32,172 | ₩31,813 | ₩31,824 | -0.75% | 53.7만 |
|---|
| 2025.12.22 | ₩31,636 | ₩32,548 | ₩31,301 | ₩32,213 | +1.82% | 59.8만 |
|---|
| 2025.12.19 | ₩31,944 | ₩32,239 | ₩31,435 | ₩31,703 | -0.76% | 182.8만 |
|---|
| 2025.12.18 | ₩32,092 | ₩32,420 | ₩31,783 | ₩32,105 | +0.04% | 67만 |
|---|
| 2025.12.17 | ₩31,783 | ₩32,360 | ₩30,901 | ₩32,078 | +0.93% | 63.9만 |
|---|
| 2025.12.16 | ₩32,682 | ₩33,111 | ₩31,381 | ₩31,931 | -2.30% | 87.6만 |
|---|
| 2025.12.15 | ₩33,527 | ₩33,554 | ₩32,440 | ₩32,642 | -2.64% | 86.7만 |
|---|
| 2025.12.12 | ₩33,312 | ₩33,741 | ₩33,004 | ₩33,406 | +0.28% | 69.5만 |
|---|
| 2025.12.11 | ₩32,427 | ₩33,446 | ₩32,320 | ₩33,285 | +2.65% | 74.8만 |
|---|
| 2025.12.10 | ₩31,743 | ₩32,581 | ₩31,348 | ₩32,427 | +2.15% | 86.5만 |
|---|
| 2025.12.09 | ₩31,743 | ₩32,347 | ₩31,609 | ₩31,904 | +0.51% | 50.6만 |
|---|
| 2025.12.08 | ₩32,078 | ₩32,206 | ₩31,622 | ₩31,689 | -1.21% | 72.5만 |
|---|
| 2025.12.05 | ₩32,239 | ₩32,373 | ₩31,797 | ₩31,971 | -0.83% | 43.5만 |
|---|
| 2025.12.04 | ₩32,588 | ₩32,682 | ₩32,025 | ₩32,186 | -1.23% | 37.7만 |
|---|
| 2025.12.03 | ₩31,971 | ₩32,870 | ₩31,864 | ₩32,588 | +1.93% | 85만 |
|---|
| 2025.12.02 | ₩32,494 | ₩32,655 | ₩31,716 | ₩32,186 | -0.95% | 71.2만 |
|---|
| 2025.12.01 | ₩32,615 | ₩32,668 | ₩32,099 | ₩32,320 | -0.90% | 73.4만 |
|---|
| 2025.11.28 | ₩32,789 | ₩33,178 | ₩32,508 | ₩32,682 | -0.33% | 36.2만 |
|---|
| 2025.11.26 | ₩32,803 | ₩33,433 | ₩32,635 | ₩32,803 | 0.00% | 101만 |
|---|
| 2025.11.25 | ₩32,467 | ₩33,500 | ₩32,467 | ₩32,937 | +1.45% | 57만 |
|---|
| 2025.11.24 | ₩32,052 | ₩32,487 | ₩31,917 | ₩32,159 | +0.33% | 65만 |
|---|
| 2025.11.21 | ₩30,268 | ₩32,092 | ₩30,181 | ₩31,837 | +5.18% | 76.2만 |
|---|
| 2025.11.20 | ₩30,764 | ₩31,059 | ₩30,154 | ₩30,241 | -1.70% | 56.8만 |
|---|
| 2025.11.19 | ₩31,059 | ₩31,227 | ₩30,067 | ₩30,214 | -2.72% | 79.2만 |
|---|
| 2025.11.18 | ₩31,099 | ₩31,663 | ₩30,871 | ₩31,019 | -0.26% | 64.3만 |
|---|
| 2025.11.17 | ₩31,462 | ₩31,797 | ₩31,019 | ₩31,140 | -1.02% | 53.2만 |
|---|
| 2025.11.14 | ₩31,596 | ₩31,985 | ₩31,334 | ₩31,448 | -0.47% | 70.7만 |
|---|
| 2025.11.13 | ₩32,776 | ₩32,923 | ₩31,723 | ₩31,850 | -2.82% | 63.5만 |
|---|
| 2025.11.12 | ₩32,615 | ₩32,876 | ₩32,025 | ₩32,481 | -0.41% | 93.6만 |
|---|
| 2025.11.11 | ₩31,596 | ₩32,870 | ₩31,361 | ₩32,615 | +3.23% | 93.1만 |
|---|
| 2025.11.10 | ₩31,596 | ₩31,837 | ₩30,925 | ₩31,394 | -0.64% | 109.5만 |
|---|
| 2025.11.07 | ₩32,011 | ₩32,373 | ₩31,073 | ₩31,421 | -1.84% | 138.3만 |
|---|
| 2025.11.06 | ₩35,512 | ₩35,552 | ₩31,488 | ₩32,159 | -9.44% | 177.5만 |
|---|
| 2025.11.05 | ₩33,017 | ₩33,862 | ₩33,017 | ₩33,554 | +1.62% | 105.3만 |
|---|
| 2025.11.04 | ₩33,124 | ₩33,855 | ₩32,823 | ₩33,111 | -0.04% | 75.7만 |
|---|
| 2025.11.03 | ₩32,682 | ₩33,272 | ₩32,092 | ₩33,205 | +1.60% | 99.1만 |
|---|
| 2025.10.31 | ₩33,285 | ₩33,285 | ₩32,347 | ₩32,588 | -2.10% | 87.9만 |
|---|
| 2025.10.30 | ₩34,305 | ₩34,425 | ₩32,736 | ₩32,870 | -4.18% | 75.6만 |
|---|
| 2025.10.29 | ₩34,693 | ₩34,908 | ₩33,855 | ₩34,331 | -1.04% | 62.4만 |
|---|
| 2025.10.28 | ₩34,600 | ₩35,029 | ₩33,889 | ₩34,774 | +0.50% | 70.1만 |
|---|
| 2025.10.27 | ₩34,868 | ₩34,921 | ₩34,305 | ₩34,506 | -1.04% | 57.6만 |
|---|
| 2025.10.24 | ₩34,868 | ₩35,230 | ₩34,653 | ₩34,854 | -0.04% | 43.4만 |
|---|
| 2025.10.23 | ₩34,640 | ₩34,975 | ₩34,479 | ₩34,707 | +0.19% | 49.2만 |
|---|
| 2025.10.22 | ₩34,975 | ₩35,056 | ₩34,425 | ₩34,828 | -0.42% | 50.8만 |
|---|
| 2025.10.21 | ₩35,216 | ₩35,525 | ₩34,707 | ₩34,881 | -0.95% | 77.4만 |
|---|
| 2025.10.20 | ₩34,667 | ₩35,525 | ₩34,566 | ₩35,404 | +2.13% | 79.9만 |
|---|
| 2025.10.17 | ₩34,157 | ₩34,747 | ₩33,942 | ₩34,238 | +0.24% | 88.4만 |
|---|
| 2025.10.16 | ₩33,768 | ₩34,600 | ₩33,540 | ₩34,238 | +1.39% | 73.9만 |
|---|
| 2025.10.15 | ₩33,446 | ₩33,889 | ₩33,346 | ₩33,849 | +1.20% | 81.9만 |
|---|
| 2025.10.14 | ₩32,065 | ₩33,346 | ₩32,018 | ₩33,272 | +3.76% | 62.7만 |
|---|
| 2025.10.13 | ₩32,588 | ₩32,803 | ₩31,810 | ₩32,373 | -0.66% | 72.4만 |
|---|
| 2025.10.10 | ₩32,467 | ₩33,151 | ₩32,233 | ₩32,293 | -0.54% | 91만 |
|---|