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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩27,296 | ₩28,060 | ₩26,794 | ₩27,939 | +2.36% | 671.6만 |
| 2026.09.28–2026.10.02 | ₩26,358 | ₩27,310 | ₩25,822 | ₩27,202 | +3.20% | 643만 |
| 2026.09.21–2026.09.25 | ₩26,613 | ₩27,403 | ₩25,346 | ₩26,412 | -0.76% | 593만 |
| 2026.09.14–2026.09.18 | ₩27,618 | ₩28,261 | ₩26,480 | ₩26,599 | -3.69% | 791.5만 |
| 2026.09.08–2026.09.11 | ₩27,444 | ₩28,717 | ₩27,022 | ₩27,363 | -0.29% | 460.5만 |
| 2026.08.31–2026.09.04 | ₩27,578 | ₩28,248 | ₩27,243 | ₩27,685 | +0.39% | 632.8만 |
| 2026.08.24–2026.08.28 | ₩28,301 | ₩28,797 | ₩27,745 | ₩27,859 | -1.56% | 435.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,266 |
| ₩29,568 |
| ₩28,161 |
| ₩28,301 |
| -3.30% |
| 435.2만 |
| 2026.08.10–2026.08.14 | ₩30,003 | ₩30,559 | ₩28,489 | ₩29,480 | -1.74% | 608.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,946 | ₩32,777 | ₩26,398 | ₩30,083 | -5.83% | 972.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,318 | ₩34,559 | ₩31,370 | ₩31,718 | -7.58% | 462.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,832 | ₩36,355 | ₩33,139 | ₩34,171 | -4.64% | 522.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,837 | ₩38,619 | ₩35,993 | ₩36,047 | -2.15% | 726만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,234 | ₩37,333 | ₩35,792 | ₩36,837 | +1.66% | 551.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,996 | ₩36,877 | ₩33,326 | ₩36,663 | +7.84% | 462만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,397 | ₩34,439 | ₩31,343 | ₩34,264 | +9.13% | 804.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,289 | ₩31,939 | ₩30,672 | ₩31,718 | +1.37% | 489.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,797 | ₩31,598 | ₩28,616 | ₩31,397 | +9.03% | 570.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,636 | ₩29,413 | ₩27,437 | ₩28,985 | +1.22% | 446.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,512 | ₩30,794 | ₩28,609 | ₩28,824 | -5.53% | 343.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,753 | ₩32,093 | ₩30,171 | ₩30,539 | -0.70% | 337.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,914 | ₩31,531 | ₩29,856 | ₩30,753 | -0.52% | 548만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,045 | ₩33,655 | ₩28,676 | ₩30,901 | -6.49% | 713.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,879 | ₩33,822 | ₩31,879 | ₩33,299 | +4.46% | 618.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,160 | ₩32,804 | ₩30,968 | ₩31,946 | -0.67% | 283.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,882 | ₩32,616 | ₩29,684 | ₩32,187 | +7.71% | 349.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,328 | ₩30,794 | ₩27,336 | ₩29,976 | +5.82% | 501.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,042 | ₩28,449 | ₩26,606 | ₩28,422 | +5.10% | 323.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,105 | ₩29,300 | ₩26,171 | ₩26,827 | -7.83% | 387.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,279 | ₩30,150 | ₩28,127 | ₩28,462 | -2.79% | 498.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,686 | ₩31,403 | ₩28,583 | ₩29,052 | -5.33% | 411.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,160 | ₩32,985 | ₩30,130 | ₩31,182 | -3.04% | 464.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,413 | ₩33,795 | ₩28,140 | ₩31,825 | +8.20% | 718.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,070 | ₩30,378 | ₩28,274 | ₩29,467 | -2.01% | 230.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,413 | ₩30,271 | ₩28,529 | ₩30,003 | +2.00% | 273.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,115 | ₩31,866 | ₩28,207 | ₩29,467 | -5.30% | 432.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,067 | ₩32,482 | ₩29,876 | ₩31,115 | -2.97% | 481.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,820 | ₩32,422 | ₩30,512 | ₩32,080 | +4.09% | 249.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,794 | ₩32,167 | ₩30,271 | ₩31,249 | +1.48% | 309.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,236 | ₩32,964 | ₩30,526 | ₩30,874 | -1.16% | 357.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,187 | ₩32,388 | ₩31,035 | ₩31,437 | -2.33% | 197.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,611 | ₩32,522 | ₩31,276 | ₩32,335 | +2.29% | 179.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,501 | ₩33,527 | ₩30,877 | ₩31,678 | -5.44% | 488만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,053 | ₩33,715 | ₩31,323 | ₩33,380 | +4.14% | 353.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,589 | ₩32,844 | ₩31,691 | ₩31,946 | -1.97% | 310.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,026 | ₩33,474 | ₩31,892 | ₩32,656 | +1.97% | 259.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,437 | ₩32,067 | ₩30,043 | ₩31,812 | +1.19% | 329.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,571 | ₩32,897 | ₩30,901 | ₩31,423 | -0.47% | 430.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,656 | ₩35,524 | ₩31,048 | ₩31,397 | -3.86% | 595.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,841 | ₩35,001 | ₩32,321 | ₩32,562 | -6.54% | 353.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,640 | ₩35,497 | ₩34,398 | ₩34,827 | +0.54% | 300.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,562 | ₩34,720 | ₩31,785 | ₩34,211 | +5.06% | 379.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,442 | ₩33,125 | ₩32,207 | ₩32,268 | -0.54% | 91만 |
|---|