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 | ₩27,216 | ₩28,060 | ₩27,109 | ₩27,939 | +2.66% | 112.8만 |
| 2026.10.08 | ₩27,162 | ₩27,377 | ₩26,921 | ₩27,055 | -0.39% | 155.6만 |
| 2026.10.07 | ₩27,028 | ₩27,913 | ₩26,794 | ₩27,202 | +0.64% | 160.9만 |
| 2026.10.06 | ₩27,658 | ₩27,980 | ₩27,149 | ₩27,176 | -1.74% | 107.9만 |
| 2026.10.05 | ₩27,296 | ₩27,531 | ₩27,089 | ₩27,403 | +0.39% | 134.4만 |
| 2026.10.02 | ₩27,162 | ₩27,236 | ₩26,747 | ₩27,202 | +0.15% | 128.4만 |
| 2026.10.01 | ₩26,439 | ₩27,310 | ₩26,117 | ₩26,841 | +1.52% | 141.3만 |
| 2026.09.30 | ₩26,439 | ₩26,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,385 |
| -0.20% |
| 133.5만 |
| 2026.09.29 | ₩26,492 | ₩26,492 | ₩25,822 | ₩26,291 | -0.76% | 99.9만 |
|---|
| 2026.09.28 | ₩26,358 | ₩26,961 | ₩26,130 | ₩26,626 | +1.02% | 139.9만 |
|---|
| 2026.09.25 | ₩25,943 | ₩26,640 | ₩25,836 | ₩26,412 | +1.81% | 139.4만 |
|---|
| 2026.09.24 | ₩25,594 | ₩25,996 | ₩25,346 | ₩25,983 | +1.52% | 148.5만 |
|---|
| 2026.09.23 | ₩25,983 | ₩26,177 | ₩25,427 | ₩25,594 | -1.50% | 98만 |
|---|
| 2026.09.22 | ₩26,171 | ₩26,666 | ₩26,030 | ₩26,077 | -0.36% | 109.1만 |
|---|
| 2026.09.21 | ₩26,613 | ₩27,403 | ₩26,023 | ₩26,184 | -1.61% | 98만 |
|---|
| 2026.09.18 | ₩26,733 | ₩27,022 | ₩26,480 | ₩26,599 | -0.50% | 276만 |
|---|
| 2026.09.17 | ₩27,470 | ₩27,685 | ₩26,841 | ₩26,921 | -2.00% | 114.2만 |
|---|
| 2026.09.16 | ₩27,377 | ₩27,671 | ₩26,948 | ₩27,296 | -0.29% | 141.2만 |
|---|
| 2026.09.15 | ₩27,993 | ₩27,993 | ₩27,122 | ₩27,283 | -2.54% | 123.4만 |
|---|
| 2026.09.14 | ₩27,618 | ₩28,261 | ₩27,618 | ₩27,980 | +1.31% | 136.7만 |
|---|
| 2026.09.11 | ₩27,618 | ₩27,732 | ₩27,176 | ₩27,363 | -0.92% | 92.5만 |
|---|
| 2026.09.10 | ₩27,363 | ₩28,114 | ₩27,109 | ₩27,296 | -0.24% | 126.3만 |
|---|
| 2026.09.09 | ₩27,537 | ₩27,578 | ₩27,022 | ₩27,363 | -0.63% | 103.8만 |
|---|
| 2026.09.08 | ₩27,444 | ₩28,717 | ₩27,336 | ₩27,846 | +1.46% | 137.9만 |
|---|
| 2026.09.04 | ₩27,698 | ₩27,906 | ₩27,390 | ₩27,685 | -0.05% | 86.9만 |
|---|
| 2026.09.03 | ₩28,033 | ₩28,248 | ₩27,437 | ₩27,698 | -1.20% | 226.7만 |
|---|
| 2026.09.02 | ₩27,658 | ₩28,140 | ₩27,551 | ₩27,765 | +0.39% | 120.1만 |
|---|
| 2026.09.01 | ₩27,243 | ₩28,181 | ₩27,243 | ₩27,658 | +1.52% | 106.9만 |
|---|
| 2026.08.31 | ₩27,578 | ₩27,826 | ₩27,256 | ₩27,457 | -0.44% | 92.2만 |
|---|
| 2026.08.28 | ₩28,006 | ₩28,475 | ₩27,745 | ₩27,859 | -0.53% | 82.4만 |
|---|
| 2026.08.27 | ₩28,207 | ₩28,388 | ₩27,899 | ₩27,953 | -0.90% | 94.4만 |
|---|
| 2026.08.26 | ₩28,341 | ₩28,797 | ₩28,207 | ₩28,234 | -0.38% | 72.5만 |
|---|
| 2026.08.25 | ₩28,194 | ₩28,449 | ₩27,899 | ₩28,408 | +0.76% | 98.4만 |
|---|
| 2026.08.24 | ₩28,301 | ₩28,663 | ₩28,067 | ₩28,167 | -0.47% | 87.7만 |
|---|
| 2026.08.21 | ₩28,435 | ₩28,603 | ₩28,194 | ₩28,301 | -0.47% | 91.5만 |
|---|
| 2026.08.20 | ₩28,502 | ₩29,092 | ₩28,161 | ₩28,408 | -0.33% | 76.6만 |
|---|
| 2026.08.19 | ₩29,119 | ₩29,568 | ₩28,743 | ₩28,797 | -1.10% | 85.2만 |
|---|
| 2026.08.18 | ₩28,810 | ₩29,279 | ₩28,697 | ₩28,837 | +0.09% | 93만 |
|---|
| 2026.08.17 | ₩29,266 | ₩29,454 | ₩28,730 | ₩28,810 | -1.56% | 88.9만 |
|---|
| 2026.08.14 | ₩29,105 | ₩29,815 | ₩28,877 | ₩29,480 | +1.29% | 67.7만 |
|---|
| 2026.08.13 | ₩29,038 | ₩29,440 | ₩28,770 | ₩29,159 | +0.42% | 113.4만 |
|---|
| 2026.08.12 | ₩29,454 | ₩29,521 | ₩28,489 | ₩28,864 | -2.00% | 169.5만 |
|---|
| 2026.08.11 | ₩30,137 | ₩30,191 | ₩29,172 | ₩29,454 | -2.27% | 126.2만 |
|---|
| 2026.08.10 | ₩30,003 | ₩30,559 | ₩29,541 | ₩29,976 | -0.09% | 131.8만 |
|---|
| 2026.08.07 | ₩29,561 | ₩30,271 | ₩28,865 | ₩30,083 | +1.77% | 234.4만 |
|---|
| 2026.08.06 | ₩28,006 | ₩29,608 | ₩26,398 | ₩29,480 | +5.26% | 441만 |
|---|
| 2026.08.05 | ₩31,879 | ₩32,777 | ₩31,571 | ₩32,107 | +0.71% | 119.9만 |
|---|
| 2026.08.04 | ₩31,370 | ₩32,254 | ₩31,303 | ₩31,879 | +1.62% | 112.6만 |
|---|
| 2026.08.03 | ₩31,946 | ₩32,536 | ₩31,812 | ₩31,879 | -0.21% | 64.3만 |
|---|
| 2026.07.31 | ₩31,611 | ₩31,846 | ₩31,370 | ₩31,718 | +0.34% | 96.9만 |
|---|
| 2026.07.30 | ₩32,120 | ₩32,368 | ₩31,531 | ₩31,973 | -0.46% | 91.5만 |
|---|
| 2026.07.29 | ₩33,259 | ₩33,380 | ₩32,274 | ₩32,321 | -2.82% | 78.2만 |
|---|
| 2026.07.28 | ₩33,487 | ₩34,305 | ₩32,410 | ₩33,273 | -0.64% | 115만 |
|---|
| 2026.07.27 | ₩34,318 | ₩34,559 | ₩33,045 | ₩33,058 | -3.67% | 81.1만 |
|---|
| 2026.07.24 | ₩33,849 | ₩34,640 | ₩33,755 | ₩34,171 | +0.95% | 91만 |
|---|
| 2026.07.23 | ₩33,889 | ₩34,197 | ₩33,139 | ₩33,460 | -1.27% | 121.8만 |
|---|
| 2026.07.22 | ₩35,243 | ₩36,355 | ₩33,782 | ₩33,996 | -3.54% | 95.7만 |
|---|
| 2026.07.21 | ₩34,908 | ₩35,296 | ₩34,586 | ₩35,256 | +1.00% | 115.5만 |
|---|
| 2026.07.20 | ₩35,832 | ₩36,167 | ₩35,122 | ₩35,189 | -1.80% | 98.8만 |
|---|
| 2026.07.17 | ₩36,194 | ₩36,931 | ₩35,993 | ₩36,047 | -0.41% | 153만 |
|---|
| 2026.07.16 | ₩38,217 | ₩38,619 | ₩36,301 | ₩36,475 | -4.56% | 243만 |
|---|
| 2026.07.15 | ₩37,454 | ₩38,070 | ₩36,837 | ₩37,655 | +0.54% | 114.5만 |
|---|
| 2026.07.14 | ₩37,119 | ₩37,923 | ₩36,864 | ₩37,561 | +1.19% | 111만 |
|---|
| 2026.07.13 | ₩36,837 | ₩37,467 | ₩36,771 | ₩37,373 | +1.46% | 104.6만 |
|---|
| 2026.07.10 | ₩37,253 | ₩37,333 | ₩36,475 | ₩36,837 | -1.12% | 82.1만 |
|---|
| 2026.07.09 | ₩36,114 | ₩37,266 | ₩36,073 | ₩37,212 | +3.04% | 115.2만 |
|---|
| 2026.07.08 | ₩36,368 | ₩36,777 | ₩35,792 | ₩36,462 | +0.26% | 148.2만 |
|---|
| 2026.07.07 | ₩36,824 | ₩37,119 | ₩36,026 | ₩36,489 | -0.91% | 107.8만 |
|---|
| 2026.07.06 | ₩36,234 | ₩36,770 | ₩36,234 | ₩36,435 | +0.55% | 98.1만 |
|---|
| 2026.07.02 | ₩36,382 | ₩36,877 | ₩36,040 | ₩36,663 | +0.77% | 93.8만 |
|---|
| 2026.07.01 | ₩34,867 | ₩36,328 | ₩34,626 | ₩36,020 | +3.31% | 143.2만 |
|---|
| 2026.06.30 | ₩34,157 | ₩34,881 | ₩33,326 | ₩34,479 | +0.94% | 88.3만 |
|---|
| 2026.06.29 | ₩33,996 | ₩34,452 | ₩33,688 | ₩34,238 | +0.71% | 136.6만 |
|---|
| 2026.06.26 | ₩33,112 | ₩34,439 | ₩33,112 | ₩34,264 | +3.48% | 444.5만 |
|---|
| 2026.06.25 | ₩32,964 | ₩33,313 | ₩32,750 | ₩32,871 | -0.28% | 80.3만 |
|---|
| 2026.06.24 | ₩32,013 | ₩32,985 | ₩31,959 | ₩32,844 | +2.60% | 91.2만 |
|---|
| 2026.06.23 | ₩31,718 | ₩32,067 | ₩31,718 | ₩31,812 | +0.30% | 88.1만 |
|---|
| 2026.06.22 | ₩31,397 | ₩32,288 | ₩31,343 | ₩31,477 | +0.26% | 100.9만 |
|---|
| 2026.06.18 | ₩31,651 | ₩31,939 | ₩31,343 | ₩31,718 | +0.21% | 192.6만 |
|---|
| 2026.06.17 | ₩31,289 | ₩31,604 | ₩30,941 | ₩31,370 | +0.26% | 71.6만 |
|---|
| 2026.06.16 | ₩31,129 | ₩31,832 | ₩31,129 | ₩31,531 | +1.29% | 108.5만 |
|---|
| 2026.06.15 | ₩31,289 | ₩31,397 | ₩30,672 | ₩30,847 | -1.41% | 117.1만 |
|---|
| 2026.06.12 | ₩31,289 | ₩31,598 | ₩30,921 | ₩31,397 | +0.34% | 108.7만 |
|---|
| 2026.06.11 | ₩30,794 | ₩31,598 | ₩30,485 | ₩31,303 | +1.65% | 95.7만 |
|---|
| 2026.06.10 | ₩29,735 | ₩30,740 | ₩29,494 | ₩30,686 | +3.20% | 124.3만 |
|---|
| 2026.06.09 | ₩28,743 | ₩29,762 | ₩28,743 | ₩29,708 | +3.36% | 143.9만 |
|---|
| 2026.06.08 | ₩28,797 | ₩29,078 | ₩28,616 | ₩28,690 | -0.37% | 97.6만 |
|---|
| 2026.06.05 | ₩29,011 | ₩29,413 | ₩28,824 | ₩28,985 | -0.09% | 91.1만 |
|---|
| 2026.06.04 | ₩28,167 | ₩28,851 | ₩28,167 | ₩28,636 | +1.67% | 95.6만 |
|---|
| 2026.06.03 | ₩27,872 | ₩28,100 | ₩27,437 | ₩27,685 | -0.67% | 90.9만 |
|---|
| 2026.06.02 | ₩28,288 | ₩28,569 | ₩27,846 | ₩27,872 | -1.47% | 88.4만 |
|---|
| 2026.06.01 | ₩28,636 | ₩28,864 | ₩28,301 | ₩28,556 | -0.28% | 80.3만 |
|---|
| 2026.05.29 | ₩28,837 | ₩29,199 | ₩28,609 | ₩28,824 | -0.05% | 95.2만 |
|---|
| 2026.05.28 | ₩29,052 | ₩29,373 | ₩28,730 | ₩28,931 | -0.42% | 77.2만 |
|---|
| 2026.05.27 | ₩29,748 | ₩30,164 | ₩29,052 | ₩29,132 | -2.07% | 81.9만 |
|---|
| 2026.05.26 | ₩30,512 | ₩30,794 | ₩29,708 | ₩29,748 | -2.50% | 89만 |
|---|
| 2026.05.22 | ₩30,325 | ₩30,619 | ₩30,171 | ₩30,539 | +0.71% | 64.5만 |
|---|
| 2026.05.21 | ₩31,008 | ₩31,008 | ₩30,298 | ₩30,338 | -2.16% | 67.2만 |
|---|
| 2026.05.20 | ₩31,048 | ₩31,551 | ₩30,472 | ₩31,062 | +0.04% | 57만 |
|---|
| 2026.05.19 | ₩31,879 | ₩32,093 | ₩31,182 | ₩31,209 | -2.10% | 87.9만 |
|---|
| 2026.05.18 | ₩30,753 | ₩31,933 | ₩30,552 | ₩31,745 | +3.22% | 61.2만 |
|---|
| 2026.05.15 | ₩31,209 | ₩31,410 | ₩30,593 | ₩30,753 | -1.46% | 94.8만 |
|---|
| 2026.05.14 | ₩30,432 | ₩31,531 | ₩30,097 | ₩31,142 | +2.33% | 126.8만 |
|---|
| 2026.05.13 | ₩30,552 | ₩30,660 | ₩29,949 | ₩30,325 | -0.75% | 100.8만 |
|---|
| 2026.05.12 | ₩30,338 | ₩30,861 | ₩30,110 | ₩30,834 | +1.63% | 97만 |
|---|
| 2026.05.11 | ₩30,914 | ₩31,196 | ₩29,856 | ₩30,499 | -1.34% | 128.7만 |
|---|
| 2026.05.08 | ₩31,584 | ₩31,801 | ₩30,512 | ₩30,901 | -2.16% | 108만 |
|---|
| 2026.05.07 | ₩30,780 | ₩32,896 | ₩28,676 | ₩32,147 | +4.44% | 286.9만 |
|---|
| 2026.05.06 | ₩32,777 | ₩33,011 | ₩32,053 | ₩32,147 | -1.92% | 132.5만 |
|---|
| 2026.05.05 | ₩32,482 | ₩32,723 | ₩31,973 | ₩32,549 | +0.21% | 98만 |
|---|
| 2026.05.04 | ₩33,045 | ₩33,655 | ₩32,341 | ₩32,482 | -1.70% | 87.9만 |
|---|
| 2026.05.01 | ₩33,434 | ₩33,822 | ₩32,991 | ₩33,299 | -0.40% | 180.9만 |
|---|
| 2026.04.30 | ₩32,804 | ₩33,380 | ₩32,080 | ₩33,299 | +1.51% | 142.7만 |
|---|
| 2026.04.29 | ₩32,938 | ₩33,219 | ₩32,583 | ₩33,085 | +0.45% | 126.6만 |
|---|
| 2026.04.28 | ₩32,790 | ₩33,353 | ₩32,495 | ₩33,286 | +1.51% | 101.3만 |
|---|
| 2026.04.27 | ₩31,879 | ₩32,830 | ₩31,879 | ₩32,710 | +2.61% | 67.2만 |
|---|
| 2026.04.24 | ₩31,236 | ₩31,959 | ₩30,968 | ₩31,946 | +2.27% | 64.1만 |
|---|
| 2026.04.23 | ₩31,879 | ₩32,093 | ₩31,129 | ₩31,490 | -1.22% | 71만 |
|---|
| 2026.04.22 | ₩31,624 | ₩32,093 | ₩31,186 | ₩31,973 | +1.10% | 47.8만 |
|---|
| 2026.04.21 | ₩32,388 | ₩32,804 | ₩31,578 | ₩31,624 | -2.36% | 53.4만 |
|---|
| 2026.04.20 | ₩32,160 | ₩32,536 | ₩31,725 | ₩32,268 | +0.33% | 46.9만 |
|---|
| 2026.04.17 | ₩32,013 | ₩32,616 | ₩30,177 | ₩32,187 | +0.54% | 80.3만 |
|---|
| 2026.04.16 | ₩31,450 | ₩31,769 | ₩31,303 | ₩31,490 | +0.13% | 66.5만 |
|---|
| 2026.04.15 | ₩31,075 | ₩31,497 | ₩30,921 | ₩31,410 | +1.08% | 62.1만 |
|---|
| 2026.04.14 | ₩30,834 | ₩31,464 | ₩30,753 | ₩30,981 | +0.48% | 56.1만 |
|---|
| 2026.04.13 | ₩29,882 | ₩30,847 | ₩29,684 | ₩30,834 | +3.18% | 84.5만 |
|---|
| 2026.04.10 | ₩30,418 | ₩30,432 | ₩29,811 | ₩29,976 | -1.45% | 87.6만 |
|---|
| 2026.04.09 | ₩30,351 | ₩30,767 | ₩30,063 | ₩30,432 | +0.26% | 114.2만 |
|---|
| 2026.04.08 | ₩30,646 | ₩30,794 | ₩30,264 | ₩30,432 | -0.70% | 128만 |
|---|
| 2026.04.07 | ₩29,159 | ₩30,124 | ₩28,864 | ₩29,990 | +2.85% | 80.3만 |
|---|
| 2026.04.06 | ₩28,328 | ₩29,052 | ₩27,336 | ₩28,931 | +2.13% | 91.6만 |
|---|
| 2026.04.02 | ₩27,712 | ₩28,449 | ₩27,350 | ₩28,422 | +2.56% | 72.5만 |
|---|
| 2026.04.01 | ₩27,417 | ₩28,382 | ₩27,283 | ₩28,234 | +2.98% | 88.6만 |
|---|
| 2026.03.31 | ₩27,149 | ₩27,779 | ₩26,888 | ₩27,564 | +1.53% | 82.4만 |
|---|
| 2026.03.30 | ₩27,042 | ₩27,176 | ₩26,606 | ₩26,827 | -0.79% | 79.8만 |
|---|
| 2026.03.27 | ₩26,760 | ₩27,001 | ₩26,171 | ₩26,827 | +0.25% | 96.9만 |
|---|
| 2026.03.26 | ₩27,323 | ₩27,658 | ₩26,881 | ₩27,042 | -1.03% | 76.3만 |
|---|
| 2026.03.25 | ₩28,516 | ₩28,670 | ₩27,109 | ₩27,524 | -3.48% | 60.2만 |
|---|
| 2026.03.24 | ₩28,462 | ₩28,462 | ₩27,939 | ₩28,181 | -0.99% | 74.6만 |
|---|
| 2026.03.23 | ₩29,105 | ₩29,300 | ₩28,542 | ₩28,837 | -0.92% | 79.5만 |
|---|
| 2026.03.20 | ₩29,119 | ₩29,212 | ₩28,127 | ₩28,462 | -2.25% | 175.7만 |
|---|
| 2026.03.19 | ₩28,864 | ₩29,480 | ₩28,502 | ₩29,172 | +1.07% | 76.9만 |
|---|
| 2026.03.18 | ₩29,239 | ₩29,447 | ₩28,891 | ₩28,931 | -1.05% | 111.3만 |
|---|
| 2026.03.17 | ₩29,601 | ₩30,150 | ₩29,253 | ₩29,614 | +0.05% | 59.6만 |
|---|
| 2026.03.16 | ₩29,279 | ₩29,856 | ₩29,266 | ₩29,427 | +0.50% | 74.8만 |
|---|
| 2026.03.13 | ₩29,253 | ₩29,554 | ₩28,583 | ₩29,052 | -0.69% | 64.2만 |
|---|
| 2026.03.12 | ₩29,253 | ₩29,722 | ₩29,046 | ₩29,119 | -0.46% | 69.2만 |
|---|
| 2026.03.11 | ₩29,802 | ₩30,331 | ₩29,199 | ₩29,574 | -0.76% | 71.8만 |
|---|
| 2026.03.10 | ₩31,222 | ₩31,222 | ₩29,815 | ₩30,110 | -3.56% | 102.5만 |
|---|
| 2026.03.09 | ₩30,686 | ₩31,403 | ₩29,614 | ₩31,222 | +1.75% | 103.7만 |
|---|
| 2026.03.06 | ₩31,316 | ₩31,598 | ₩30,593 | ₩31,182 | -0.43% | 64만 |
|---|
| 2026.03.05 | ₩32,268 | ₩32,562 | ₩31,504 | ₩31,946 | -1.00% | 71.4만 |
|---|
| 2026.03.04 | ₩32,134 | ₩32,784 | ₩31,263 | ₩32,562 | +1.33% | 84.8만 |
|---|
| 2026.03.03 | ₩31,665 | ₩32,026 | ₩30,130 | ₩31,852 | +0.59% | 94.2만 |
|---|
| 2026.03.02 | ₩32,160 | ₩32,985 | ₩31,249 | ₩32,214 | +0.17% | 149.8만 |
|---|
| 2026.02.27 | ₩33,380 | ₩33,795 | ₩31,678 | ₩31,825 | -4.66% | 180.4만 |
|---|
| 2026.02.26 | ₩30,874 | ₩33,715 | ₩30,874 | ₩33,380 | +8.12% | 255.1만 |
|---|
| 2026.02.25 | ₩28,851 | ₩30,499 | ₩28,140 | ₩30,351 | +5.20% | 140.8만 |
|---|
| 2026.02.24 | ₩29,052 | ₩29,393 | ₩28,402 | ₩28,851 | -0.69% | 68.4만 |
|---|
| 2026.02.23 | ₩29,413 | ₩29,547 | ₩28,877 | ₩29,011 | -1.37% | 74.2만 |
|---|
| 2026.02.20 | ₩29,253 | ₩29,728 | ₩28,904 | ₩29,467 | +0.73% | 38.7만 |
|---|
| 2026.02.19 | ₩28,998 | ₩29,340 | ₩28,274 | ₩29,253 | +0.88% | 50.8만 |
|---|
| 2026.02.18 | ₩29,346 | ₩29,655 | ₩28,918 | ₩29,186 | -0.55% | 80.5만 |
|---|
| 2026.02.17 | ₩30,070 | ₩30,378 | ₩29,326 | ₩29,588 | -1.60% | 60.9만 |
|---|
| 2026.02.13 | ₩28,998 | ₩30,271 | ₩28,998 | ₩30,003 | +3.47% | 63.2만 |
|---|
| 2026.02.12 | ₩29,226 | ₩29,226 | ₩28,529 | ₩28,810 | -1.42% | 45.6만 |
|---|
| 2026.02.11 | ₩29,253 | ₩29,373 | ₩28,650 | ₩28,944 | -1.05% | 54.6만 |
|---|
| 2026.02.10 | ₩29,119 | ₩29,413 | ₩28,688 | ₩29,239 | +0.41% | 56.3만 |
|---|
| 2026.02.09 | ₩29,413 | ₩29,695 | ₩28,703 | ₩28,985 | -1.46% | 53.5만 |
|---|
| 2026.02.06 | ₩28,851 | ₩29,574 | ₩28,207 | ₩29,467 | +2.14% | 88.4만 |
|---|
| 2026.02.05 | ₩29,775 | ₩30,418 | ₩28,623 | ₩28,824 | -3.20% | 118.2만 |
|---|
| 2026.02.04 | ₩30,150 | ₩30,365 | ₩29,132 | ₩29,494 | -2.18% | 81.3만 |
|---|
| 2026.02.03 | ₩31,115 | ₩31,866 | ₩29,534 | ₩30,070 | -3.36% | 75.4만 |
|---|
| 2026.02.02 | ₩31,115 | ₩31,758 | ₩30,713 | ₩31,370 | +0.82% | 69.4만 |
|---|
| 2026.01.30 | ₩30,619 | ₩31,289 | ₩30,365 | ₩31,115 | +1.62% | 109.8만 |
|---|
| 2026.01.29 | ₩30,418 | ₩30,780 | ₩30,016 | ₩30,646 | +0.75% | 85.4만 |
|---|
| 2026.01.28 | ₩30,727 | ₩31,665 | ₩30,204 | ₩30,512 | -0.70% | 87.4만 |
|---|
| 2026.01.27 | ₩31,758 | ₩31,846 | ₩29,876 | ₩30,633 | -3.54% | 125.4만 |
|---|
| 2026.01.26 | ₩32,067 | ₩32,482 | ₩31,807 | ₩32,294 | +0.71% | 73.5만 |
|---|
| 2026.01.23 | ₩31,986 | ₩32,361 | ₩31,531 | ₩32,080 | +0.29% | 75.4만 |
|---|
| 2026.01.22 | ₩31,812 | ₩32,422 | ₩31,303 | ₩32,107 | +0.93% | 62.5만 |
|---|
| 2026.01.21 | ₩31,216 | ₩31,792 | ₩31,048 | ₩31,624 | +1.31% | 64.3만 |
|---|
| 2026.01.20 | ₩30,820 | ₩31,531 | ₩30,512 | ₩31,102 | +0.91% | 47만 |
|---|
| 2026.01.16 | ₩31,825 | ₩32,080 | ₩31,142 | ₩31,249 | -1.81% | 75.5만 |
|---|
| 2026.01.15 | ₩30,593 | ₩32,160 | ₩30,271 | ₩31,973 | +4.51% | 78.3만 |
|---|
| 2026.01.14 | ₩30,847 | ₩30,961 | ₩30,512 | ₩30,619 | -0.74% | 49.6만 |
|---|
| 2026.01.13 | ₩31,544 | ₩32,167 | ₩30,606 | ₩30,887 | -2.08% | 58.5만 |
|---|
| 2026.01.12 | ₩30,794 | ₩31,437 | ₩30,566 | ₩31,383 | +1.91% | 47.9만 |
|---|
| 2026.01.09 | ₩31,088 | ₩31,531 | ₩30,526 | ₩30,874 | -0.69% | 52.4만 |
|---|
| 2026.01.08 | ₩32,294 | ₩32,904 | ₩30,673 | ₩31,021 | -3.94% | 98.7만 |
|---|
| 2026.01.07 | ₩32,817 | ₩32,964 | ₩32,348 | ₩32,428 | -1.18% | 76.5만 |
|---|
| 2026.01.06 | ₩32,294 | ₩32,804 | ₩32,120 | ₩32,723 | +1.33% | 72.3만 |
|---|
| 2026.01.05 | ₩31,236 | ₩32,603 | ₩31,236 | ₩32,348 | +3.56% | 57.3만 |
|---|
| 2026.01.02 | ₩31,584 | ₩31,892 | ₩31,035 | ₩31,437 | -0.47% | 54.7만 |
|---|
| 2025.12.31 | ₩32,053 | ₩32,107 | ₩31,718 | ₩31,772 | -0.88% | 46.5만 |
|---|
| 2025.12.30 | ₩31,906 | ₩32,160 | ₩31,732 | ₩31,973 | +0.21% | 51.4만 |
|---|
| 2025.12.29 | ₩32,187 | ₩32,388 | ₩31,745 | ₩31,973 | -0.67% | 44.7만 |
|---|
| 2025.12.26 | ₩31,772 | ₩32,495 | ₩31,403 | ₩32,335 | +1.77% | 41.7만 |
|---|
| 2025.12.24 | ₩31,825 | ₩32,013 | ₩31,591 | ₩31,745 | -0.25% | 24만 |
|---|
| 2025.12.23 | ₩32,040 | ₩32,147 | ₩31,788 | ₩31,799 | -0.75% | 53.7만 |
|---|
| 2025.12.22 | ₩31,611 | ₩32,522 | ₩31,276 | ₩32,187 | +1.82% | 59.8만 |
|---|
| 2025.12.19 | ₩31,919 | ₩32,214 | ₩31,410 | ₩31,678 | -0.76% | 182.8만 |
|---|
| 2025.12.18 | ₩32,067 | ₩32,395 | ₩31,758 | ₩32,080 | +0.04% | 67만 |
|---|
| 2025.12.17 | ₩31,758 | ₩32,335 | ₩30,877 | ₩32,053 | +0.93% | 63.9만 |
|---|
| 2025.12.16 | ₩32,656 | ₩33,085 | ₩31,356 | ₩31,906 | -2.30% | 87.6만 |
|---|
| 2025.12.15 | ₩33,501 | ₩33,527 | ₩32,415 | ₩32,616 | -2.64% | 86.7만 |
|---|
| 2025.12.12 | ₩33,286 | ₩33,715 | ₩32,978 | ₩33,380 | +0.28% | 69.5만 |
|---|
| 2025.12.11 | ₩32,402 | ₩33,420 | ₩32,294 | ₩33,259 | +2.65% | 74.8만 |
|---|
| 2025.12.10 | ₩31,718 | ₩32,556 | ₩31,323 | ₩32,402 | +2.15% | 86.5만 |
|---|
| 2025.12.09 | ₩31,718 | ₩32,321 | ₩31,584 | ₩31,879 | +0.51% | 50.6만 |
|---|
| 2025.12.08 | ₩32,053 | ₩32,181 | ₩31,598 | ₩31,665 | -1.21% | 72.5만 |
|---|
| 2025.12.05 | ₩32,214 | ₩32,348 | ₩31,772 | ₩31,946 | -0.83% | 43.5만 |
|---|
| 2025.12.04 | ₩32,562 | ₩32,656 | ₩32,000 | ₩32,160 | -1.23% | 37.7만 |
|---|
| 2025.12.03 | ₩31,946 | ₩32,844 | ₩31,839 | ₩32,562 | +1.93% | 85만 |
|---|
| 2025.12.02 | ₩32,469 | ₩32,629 | ₩31,691 | ₩32,160 | -0.95% | 71.2만 |
|---|
| 2025.12.01 | ₩32,589 | ₩32,643 | ₩32,073 | ₩32,294 | -0.90% | 73.4만 |
|---|
| 2025.11.28 | ₩32,763 | ₩33,152 | ₩32,482 | ₩32,656 | -0.33% | 36.2만 |
|---|
| 2025.11.26 | ₩32,777 | ₩33,407 | ₩32,609 | ₩32,777 | 0.00% | 101만 |
|---|
| 2025.11.25 | ₩32,442 | ₩33,474 | ₩32,442 | ₩32,911 | +1.45% | 57만 |
|---|
| 2025.11.24 | ₩32,026 | ₩32,462 | ₩31,892 | ₩32,134 | +0.33% | 65만 |
|---|
| 2025.11.21 | ₩30,244 | ₩32,067 | ₩30,157 | ₩31,812 | +5.18% | 76.2만 |
|---|
| 2025.11.20 | ₩30,740 | ₩31,035 | ₩30,130 | ₩30,217 | -1.70% | 56.8만 |
|---|
| 2025.11.19 | ₩31,035 | ₩31,202 | ₩30,043 | ₩30,191 | -2.72% | 79.2만 |
|---|
| 2025.11.18 | ₩31,075 | ₩31,638 | ₩30,847 | ₩30,995 | -0.26% | 64.3만 |
|---|
| 2025.11.17 | ₩31,437 | ₩31,772 | ₩30,995 | ₩31,115 | -1.02% | 53.2만 |
|---|
| 2025.11.14 | ₩31,571 | ₩31,959 | ₩31,310 | ₩31,423 | -0.47% | 70.7만 |
|---|
| 2025.11.13 | ₩32,750 | ₩32,897 | ₩31,698 | ₩31,825 | -2.82% | 63.5만 |
|---|
| 2025.11.12 | ₩32,589 | ₩32,851 | ₩32,000 | ₩32,455 | -0.41% | 93.6만 |
|---|
| 2025.11.11 | ₩31,571 | ₩32,844 | ₩31,336 | ₩32,589 | +3.23% | 93.1만 |
|---|
| 2025.11.10 | ₩31,571 | ₩31,812 | ₩30,901 | ₩31,370 | -0.64% | 109.5만 |
|---|
| 2025.11.07 | ₩31,986 | ₩32,348 | ₩31,048 | ₩31,397 | -1.84% | 138.3만 |
|---|
| 2025.11.06 | ₩35,484 | ₩35,524 | ₩31,464 | ₩32,134 | -9.44% | 177.5만 |
|---|
| 2025.11.05 | ₩32,991 | ₩33,836 | ₩32,991 | ₩33,527 | +1.62% | 105.3만 |
|---|
| 2025.11.04 | ₩33,098 | ₩33,829 | ₩32,797 | ₩33,085 | -0.04% | 75.7만 |
|---|
| 2025.11.03 | ₩32,656 | ₩33,246 | ₩32,067 | ₩33,179 | +1.60% | 99.1만 |
|---|
| 2025.10.31 | ₩33,259 | ₩33,259 | ₩32,321 | ₩32,562 | -2.10% | 87.9만 |
|---|
| 2025.10.30 | ₩34,278 | ₩34,398 | ₩32,710 | ₩32,844 | -4.18% | 75.6만 |
|---|
| 2025.10.29 | ₩34,666 | ₩34,881 | ₩33,829 | ₩34,305 | -1.04% | 62.4만 |
|---|
| 2025.10.28 | ₩34,573 | ₩35,001 | ₩33,862 | ₩34,747 | +0.50% | 70.1만 |
|---|
| 2025.10.27 | ₩34,841 | ₩34,894 | ₩34,278 | ₩34,479 | -1.04% | 57.6만 |
|---|
| 2025.10.24 | ₩34,841 | ₩35,202 | ₩34,626 | ₩34,827 | -0.04% | 43.4만 |
|---|
| 2025.10.23 | ₩34,613 | ₩34,948 | ₩34,452 | ₩34,680 | +0.19% | 49.2만 |
|---|
| 2025.10.22 | ₩34,948 | ₩35,028 | ₩34,398 | ₩34,800 | -0.42% | 50.8만 |
|---|
| 2025.10.21 | ₩35,189 | ₩35,497 | ₩34,680 | ₩34,854 | -0.95% | 77.4만 |
|---|
| 2025.10.20 | ₩34,640 | ₩35,497 | ₩34,539 | ₩35,377 | +2.13% | 79.9만 |
|---|
| 2025.10.17 | ₩34,130 | ₩34,720 | ₩33,916 | ₩34,211 | +0.24% | 88.4만 |
|---|
| 2025.10.16 | ₩33,742 | ₩34,573 | ₩33,514 | ₩34,211 | +1.39% | 73.9만 |
|---|
| 2025.10.15 | ₩33,420 | ₩33,862 | ₩33,320 | ₩33,822 | +1.20% | 81.9만 |
|---|
| 2025.10.14 | ₩32,040 | ₩33,320 | ₩31,993 | ₩33,246 | +3.76% | 62.7만 |
|---|
| 2025.10.13 | ₩32,562 | ₩32,777 | ₩31,785 | ₩32,348 | -0.66% | 72.4만 |
|---|
| 2025.10.10 | ₩32,442 | ₩33,125 | ₩32,207 | ₩32,268 | -0.54% | 91만 |
|---|