시장 데이터를 불러오는 중
전체 종목
CRA International,Inc. - Common Stock 과거 주가
CRA International,Inc. - Common Stock · CRAI · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CRA International,Inc. - Common Stock · CRAI · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩238,855 | ₩240,008 | ₩233,625 | ₩236,977 | -0.79% | 11.5만 |
| 2026.10.08 | ₩235,301 | ₩240,276 | ₩230,742 | ₩238,090 | +1.19% | 13.5만 |
| 2026.10.07 | ₩231,734 | ₩235,154 | ₩229,857 | ₩234,577 | +1.23% | 13.7만 |
| 2026.10.06 | ₩231,305 | ₩231,305 | ₩228,784 | ₩229,870 | -0.62% | 6.5만 |
| 2026.10.05 | ₩228,811 | ₩232,794 | ₩228,208 | ₩229,683 | +0.38% | 9.1만 |
| 2026.10.02 | ₩235,368 | ₩237,178 | ₩227,135 | ₩228,463 | -2.93% | 16.5만 |
| 2026.10.01 | ₩222,160 | ₩236,293 | ₩222,160 | ₩235,690 | +6.09% | 23.1만 |
| 2026.09.30 | ₩221,825 | ₩223,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩220,109 |
| -0.77% |
| 19.3만 |
| 2026.09.29 | ₩219,961 | ₩223,005 | ₩218,929 | ₩222,509 | +1.16% | 9.8만 |
|---|
| 2026.09.28 | ₩218,768 | ₩221,704 | ₩214,061 | ₩221,543 | +1.27% | 9.8만 |
|---|
| 2026.09.25 | ₩217,883 | ₩220,980 | ₩215,389 | ₩217,320 | -0.26% | 15.2만 |
|---|
| 2026.09.24 | ₩218,929 | ₩222,201 | ₩214,490 | ₩217,990 | -0.43% | 10.3만 |
|---|
| 2026.09.23 | ₩213,552 | ₩221,262 | ₩210,481 | ₩217,253 | +1.73% | 16.2만 |
|---|
| 2026.09.22 | ₩219,559 | ₩221,128 | ₩211,621 | ₩212,854 | -3.05% | 11.3만 |
|---|
| 2026.09.21 | ₩221,490 | ₩222,858 | ₩216,837 | ₩217,186 | -1.94% | 8.1만 |
|---|
| 2026.09.18 | ₩222,415 | ₩223,072 | ₩218,164 | ₩221,758 | -0.30% | 17만 |
|---|
| 2026.09.17 | ₩220,404 | ₩223,126 | ₩217,373 | ₩223,086 | +1.22% | 16.8만 |
|---|
| 2026.09.16 | ₩219,452 | ₩222,563 | ₩216,247 | ₩220,404 | +0.43% | 12.5만 |
|---|
| 2026.09.15 | ₩220,377 | ₩226,505 | ₩217,038 | ₩221,235 | +0.39% | 8.8만 |
|---|
| 2026.09.14 | ₩223,595 | ₩228,221 | ₩221,396 | ₩222,563 | -0.46% | 13.1만 |
|---|
| 2026.09.11 | ₩221,061 | ₩222,576 | ₩216,421 | ₩217,065 | -1.81% | 12.2만 |
|---|
| 2026.09.10 | ₩222,992 | ₩224,788 | ₩218,057 | ₩219,184 | -1.71% | 8.1만 |
|---|
| 2026.09.09 | ₩224,681 | ₩225,378 | ₩220,109 | ₩221,946 | -1.22% | 8.2만 |
|---|
| 2026.09.08 | ₩226,491 | ₩229,133 | ₩220,578 | ₩225,352 | -0.50% | 12.8만 |
|---|
| 2026.09.04 | ₩228,020 | ₩234,845 | ₩224,762 | ₩229,173 | +0.51% | 10.3만 |
|---|
| 2026.09.03 | ₩232,070 | ₩235,341 | ₩229,696 | ₩231,439 | -0.27% | 10.2만 |
|---|
| 2026.09.02 | ₩231,238 | ₩234,161 | ₩227,993 | ₩229,267 | -0.85% | 25.6만 |
|---|
| 2026.09.01 | ₩233,142 | ₩236,267 | ₩231,198 | ₩231,278 | -0.80% | 18.9만 |
|---|
| 2026.08.31 | ₩234,497 | ₩234,658 | ₩230,031 | ₩233,987 | -0.22% | 11.9만 |
|---|
| 2026.08.28 | ₩231,681 | ₩235,435 | ₩231,319 | ₩234,644 | +1.28% | 9.3만 |
|---|
| 2026.08.27 | ₩227,470 | ₩232,512 | ₩227,470 | ₩231,305 | +1.69% | 10.7만 |
|---|
| 2026.08.26 | ₩229,616 | ₩232,391 | ₩227,752 | ₩228,878 | -0.32% | 11.3만 |
|---|
| 2026.08.25 | ₩232,861 | ₩234,738 | ₩229,723 | ₩230,474 | -1.02% | 6.8만 |
|---|
| 2026.08.24 | ₩237,607 | ₩241,362 | ₩235,435 | ₩235,435 | -0.91% | 7.1만 |
|---|
| 2026.08.21 | ₩233,625 | ₩237,353 | ₩231,399 | ₩237,205 | +1.53% | 10.3만 |
|---|
| 2026.08.20 | ₩232,418 | ₩236,508 | ₩231,439 | ₩233,826 | +0.61% | 8.8만 |
|---|
| 2026.08.19 | ₩228,355 | ₩236,481 | ₩224,909 | ₩232,418 | +1.78% | 12.7만 |
|---|
| 2026.08.18 | ₩224,038 | ₩231,345 | ₩223,260 | ₩225,499 | +0.65% | 9.4만 |
|---|
| 2026.08.17 | ₩224,788 | ₩225,204 | ₩219,532 | ₩220,189 | -2.05% | 6.8만 |
|---|
| 2026.08.14 | ₩230,635 | ₩232,096 | ₩224,373 | ₩225,714 | -2.13% | 8.3만 |
|---|
| 2026.08.13 | ₩228,784 | ₩230,635 | ₩222,791 | ₩229,066 | +0.12% | 10.7만 |
|---|
| 2026.08.12 | ₩222,670 | ₩229,200 | ₩216,032 | ₩225,942 | +1.47% | 14.2만 |
|---|
| 2026.08.11 | ₩225,606 | ₩230,326 | ₩224,721 | ₩226,250 | +0.29% | 10.6만 |
|---|
| 2026.08.10 | ₩226,639 | ₩233,773 | ₩221,195 | ₩225,955 | -0.30% | 16.2만 |
|---|
| 2026.08.07 | ₩233,732 | ₩237,004 | ₩226,156 | ₩227,028 | -2.87% | 23.1만 |
|---|
| 2026.08.06 | ₩243,239 | ₩244,446 | ₩228,717 | ₩236,615 | -2.72% | 26.5만 |
|---|
| 2026.08.05 | ₩244,245 | ₩244,245 | ₩235,623 | ₩236,803 | -3.05% | 14.8만 |
|---|
| 2026.08.04 | ₩239,029 | ₩243,414 | ₩236,669 | ₩242,502 | +1.45% | 15만 |
|---|
| 2026.08.03 | ₩243,990 | ₩249,541 | ₩240,732 | ₩241,670 | -0.95% | 13.7만 |
|---|
| 2026.07.31 | ₩244,325 | ₩248,804 | ₩237,849 | ₩240,061 | -1.75% | 16.6만 |
|---|
| 2026.07.30 | ₩250,721 | ₩250,721 | ₩243,333 | ₩246,659 | -1.62% | 21.4만 |
|---|
| 2026.07.29 | ₩244,500 | ₩260,658 | ₩241,268 | ₩254,825 | +4.22% | 14.8만 |
|---|
| 2026.07.28 | ₩238,720 | ₩245,412 | ₩234,121 | ₩241,335 | +1.10% | 17.4만 |
|---|
| 2026.07.27 | ₩228,570 | ₩234,537 | ₩224,333 | ₩232,861 | +1.88% | 10.2만 |
|---|
| 2026.07.24 | ₩201,309 | ₩231,640 | ₩201,309 | ₩227,645 | +13.08% | 17.1만 |
|---|
| 2026.07.23 | ₩222,563 | ₩225,526 | ₩219,894 | ₩224,359 | +0.81% | 12만 |
|---|
| 2026.07.22 | ₩224,949 | ₩227,712 | ₩223,032 | ₩225,955 | +0.45% | 12.1만 |
|---|
| 2026.07.21 | ₩225,673 | ₩228,945 | ₩220,109 | ₩224,601 | -0.48% | 15.8만 |
|---|
| 2026.07.20 | ₩227,148 | ₩232,110 | ₩223,595 | ₩229,938 | +1.23% | 15.5만 |
|---|
| 2026.07.17 | ₩236,468 | ₩240,852 | ₩228,261 | ₩229,911 | -2.77% | 15만 |
|---|
| 2026.07.16 | ₩228,784 | ₩237,809 | ₩228,583 | ₩237,178 | +3.67% | 16.7만 |
|---|
| 2026.07.15 | ₩223,032 | ₩228,476 | ₩220,471 | ₩225,794 | +1.24% | 11.1만 |
|---|
| 2026.07.14 | ₩222,911 | ₩226,411 | ₩214,490 | ₩220,069 | -1.28% | 22.2만 |
|---|
| 2026.07.13 | ₩215,992 | ₩228,704 | ₩215,992 | ₩226,626 | +4.92% | 22.5만 |
|---|
| 2026.07.10 | ₩210,977 | ₩217,239 | ₩210,360 | ₩215,402 | +2.10% | 12.8만 |
|---|
| 2026.07.09 | ₩204,045 | ₩209,717 | ₩202,047 | ₩209,703 | +2.77% | 11.9만 |
|---|
| 2026.07.08 | ₩206,297 | ₩208,510 | ₩202,570 | ₩206,378 | +0.04% | 16.6만 |
|---|
| 2026.07.07 | ₩204,219 | ₩213,324 | ₩198,587 | ₩208,349 | +2.02% | 10.8만 |
|---|
| 2026.07.06 | ₩196,254 | ₩202,315 | ₩193,304 | ₩201,068 | +2.45% | 13.7만 |
|---|
| 2026.07.02 | ₩196,174 | ₩200,304 | ₩194,591 | ₩196,831 | +0.33% | 22.2만 |
|---|
| 2026.07.01 | ₩192,661 | ₩200,344 | ₩192,661 | ₩195,704 | +1.58% | 12.5만 |
|---|
| 2026.06.30 | ₩193,130 | ₩195,463 | ₩186,814 | ₩190,810 | -1.20% | 19.6만 |
|---|
| 2026.06.29 | ₩198,896 | ₩199,231 | ₩192,647 | ₩193,130 | -2.90% | 18.3만 |
|---|
| 2026.06.26 | ₩191,910 | ₩203,106 | ₩191,910 | ₩195,959 | +2.11% | 43만 |
|---|
| 2026.06.25 | ₩191,574 | ₩195,959 | ₩190,394 | ₩191,708 | +0.07% | 17.2만 |
|---|
| 2026.06.24 | ₩193,183 | ₩198,721 | ₩193,183 | ₩193,586 | +0.21% | 19.5만 |
|---|
| 2026.06.23 | ₩189,469 | ₩199,124 | ₩189,442 | ₩193,183 | +1.96% | 23.5만 |
|---|
| 2026.06.22 | ₩184,320 | ₩188,812 | ₩179,627 | ₩188,101 | +2.05% | 14.4만 |
|---|
| 2026.06.18 | ₩198,493 | ₩200,317 | ₩184,709 | ₩185,983 | -6.30% | 23.7만 |
|---|
| 2026.06.17 | ₩196,080 | ₩201,658 | ₩194,350 | ₩197,528 | +0.74% | 17.9만 |
|---|
| 2026.06.16 | ₩197,957 | ₩201,537 | ₩195,503 | ₩197,608 | -0.18% | 10.8만 |
|---|
| 2026.06.15 | ₩200,491 | ₩206,820 | ₩195,838 | ₩198,118 | -1.18% | 15.9만 |
|---|
| 2026.06.12 | ₩197,716 | ₩205,158 | ₩194,658 | ₩201,765 | +2.05% | 11만 |
|---|
| 2026.06.11 | ₩199,432 | ₩206,365 | ₩193,908 | ₩198,024 | -0.71% | 19만 |
|---|
| 2026.06.10 | ₩199,191 | ₩202,744 | ₩197,582 | ₩199,901 | +0.36% | 15.7만 |
|---|
| 2026.06.09 | ₩199,982 | ₩199,982 | ₩194,632 | ₩199,043 | -0.47% | 10.2만 |
|---|
| 2026.06.08 | ₩195,383 | ₩199,083 | ₩192,982 | ₩194,632 | -0.38% | 12.7만 |
|---|
| 2026.06.05 | ₩192,795 | ₩198,748 | ₩192,352 | ₩195,383 | +1.34% | 9.1만 |
|---|
| 2026.06.04 | ₩194,296 | ₩196,777 | ₩190,904 | ₩191,186 | -1.60% | 13.5만 |
|---|
| 2026.06.03 | ₩192,929 | ₩193,237 | ₩179,842 | ₩189,804 | -1.62% | 21.5만 |
|---|
| 2026.06.02 | ₩194,927 | ₩197,689 | ₩188,557 | ₩192,929 | -1.02% | 25.5만 |
|---|
| 2026.06.01 | ₩184,293 | ₩198,668 | ₩183,301 | ₩196,764 | +6.77% | 23.3만 |
|---|
| 2026.05.29 | ₩198,668 | ₩200,116 | ₩185,835 | ₩186,050 | -6.35% | 14.2만 |
|---|
| 2026.05.28 | ₩194,779 | ₩199,016 | ₩191,561 | ₩198,923 | +2.13% | 14.5만 |
|---|
| 2026.05.27 | ₩194,082 | ₩200,062 | ₩192,741 | ₩194,779 | +0.36% | 13.4만 |
|---|
| 2026.05.26 | ₩197,582 | ₩199,392 | ₩194,712 | ₩195,101 | -1.26% | 13만 |
|---|
| 2026.05.22 | ₩197,220 | ₩200,156 | ₩196,549 | ₩198,762 | +0.78% | 10.8만 |
|---|
| 2026.05.21 | ₩195,838 | ₩199,177 | ₩192,084 | ₩197,635 | +0.92% | 14.6만 |
|---|
| 2026.05.20 | ₩192,808 | ₩199,392 | ₩189,308 | ₩198,467 | +2.93% | 11.3만 |
|---|
| 2026.05.19 | ₩194,310 | ₩200,478 | ₩193,103 | ₩194,417 | +0.06% | 16만 |
|---|
| 2026.05.18 | ₩184,709 | ₩194,672 | ₩184,709 | ₩194,310 | +5.20% | 15만 |
|---|
| 2026.05.15 | ₩187,230 | ₩190,609 | ₩184,039 | ₩184,709 | -1.35% | 15.7만 |
|---|
| 2026.05.14 | ₩187,927 | ₩193,358 | ₩185,339 | ₩186,305 | -0.86% | 15.9만 |
|---|
| 2026.05.13 | ₩187,377 | ₩190,622 | ₩177,227 | ₩186,425 | -0.51% | 16.7만 |
|---|
| 2026.05.12 | ₩198,333 | ₩203,187 | ₩187,458 | ₩188,598 | -4.91% | 19.5만 |
|---|
| 2026.05.11 | ₩188,611 | ₩196,871 | ₩182,094 | ₩196,308 | +4.08% | 26.6만 |
|---|
| 2026.05.08 | ₩189,053 | ₩189,965 | ₩180,311 | ₩187,163 | -1.00% | 12.3만 |
|---|
| 2026.05.07 | ₩194,953 | ₩202,865 | ₩181,316 | ₩186,546 | -4.31% | 23.1만 |
|---|
| 2026.05.06 | ₩218,647 | ₩218,768 | ₩200,103 | ₩204,675 | -6.39% | 21만 |
|---|
| 2026.05.05 | ₩218,862 | ₩221,409 | ₩215,898 | ₩217,588 | -0.58% | 17.5만 |
|---|
| 2026.05.04 | ₩214,826 | ₩222,120 | ₩214,826 | ₩218,862 | +1.88% | 9.3만 |
|---|
| 2026.05.01 | ₩211,433 | ₩221,249 | ₩211,433 | ₩216,971 | +2.62% | 14.7만 |
|---|
| 2026.04.30 | ₩208,175 | ₩212,466 | ₩202,838 | ₩211,152 | +1.43% | 19.6만 |
|---|
| 2026.04.29 | ₩207,196 | ₩209,006 | ₩203,052 | ₩207,236 | +0.02% | 17.1만 |
|---|
| 2026.04.28 | ₩205,305 | ₩211,165 | ₩205,305 | ₩207,518 | +1.08% | 18.4만 |
|---|
| 2026.04.27 | ₩201,229 | ₩210,629 | ₩201,229 | ₩203,093 | +0.93% | 15.2만 |
|---|
| 2026.04.24 | ₩200,009 | ₩202,315 | ₩191,118 | ₩201,966 | +0.98% | 23.5만 |
|---|
| 2026.04.23 | ₩206,163 | ₩206,311 | ₩200,572 | ₩201,256 | -2.38% | 13.8만 |
|---|
| 2026.04.22 | ₩210,320 | ₩210,669 | ₩205,842 | ₩207,424 | -1.38% | 15.9만 |
|---|
| 2026.04.21 | ₩210,669 | ₩216,207 | ₩208,389 | ₩209,757 | -0.43% | 16.5만 |
|---|
| 2026.04.20 | ₩212,881 | ₩213,914 | ₩207,840 | ₩211,125 | -0.83% | 18.6만 |
|---|
| 2026.04.17 | ₩220,712 | ₩224,440 | ₩209,824 | ₩212,989 | -3.50% | 23.7만 |
|---|
| 2026.04.16 | ₩215,536 | ₩221,838 | ₩214,236 | ₩217,226 | +0.78% | 15.1만 |
|---|
| 2026.04.15 | ₩219,049 | ₩222,777 | ₩214,490 | ₩215,536 | -1.60% | 23.8만 |
|---|
| 2026.04.14 | ₩219,639 | ₩225,767 | ₩216,998 | ₩218,071 | -0.71% | 24.8만 |
|---|
| 2026.04.13 | ₩215,925 | ₩221,101 | ₩214,490 | ₩219,639 | +1.72% | 12.8만 |
|---|
| 2026.04.10 | ₩220,846 | ₩220,846 | ₩207,933 | ₩214,839 | -2.72% | 21.4만 |
|---|
| 2026.04.09 | ₩221,597 | ₩224,400 | ₩216,917 | ₩220,846 | -0.34% | 19.2만 |
|---|
| 2026.04.08 | ₩224,158 | ₩228,784 | ₩222,348 | ₩223,756 | -0.18% | 11.9만 |
|---|
| 2026.04.07 | ₩220,042 | ₩222,536 | ₩216,824 | ₩220,001 | -0.02% | 16.1만 |
|---|
| 2026.04.06 | ₩219,170 | ₩221,624 | ₩217,239 | ₩219,626 | +0.21% | 14만 |
|---|
| 2026.04.02 | ₩216,904 | ₩221,892 | ₩215,349 | ₩221,383 | +2.06% | 18.9만 |
|---|
| 2026.04.01 | ₩217,065 | ₩221,892 | ₩212,680 | ₩219,908 | +1.31% | 14.8만 |
|---|
| 2026.03.31 | ₩212,466 | ₩219,318 | ₩208,134 | ₩217,065 | +2.16% | 21.8만 |
|---|
| 2026.03.30 | ₩205,922 | ₩212,144 | ₩204,836 | ₩211,259 | +2.59% | 20.8만 |
|---|
| 2026.03.27 | ₩209,087 | ₩210,441 | ₩204,434 | ₩205,372 | -1.78% | 19.8만 |
|---|
| 2026.03.26 | ₩208,336 | ₩214,745 | ₩207,585 | ₩209,824 | +0.71% | 38.3만 |
|---|
| 2026.03.25 | ₩214,397 | ₩217,320 | ₩206,070 | ₩209,958 | -2.07% | 34만 |
|---|
| 2026.03.24 | ₩211,232 | ₩213,699 | ₩206,163 | ₩211,782 | +0.26% | 24.6만 |
|---|
| 2026.03.23 | ₩217,400 | ₩220,846 | ₩210,494 | ₩211,661 | -2.64% | 24.3만 |
|---|
| 2026.03.20 | ₩216,582 | ₩220,256 | ₩211,473 | ₩212,425 | -1.92% | 24.1만 |
|---|
| 2026.03.19 | ₩207,089 | ₩218,004 | ₩204,621 | ₩215,952 | +4.28% | 17.9만 |
|---|
| 2026.03.18 | ₩206,552 | ₩211,782 | ₩203,146 | ₩207,089 | +0.26% | 12.9만 |
|---|
| 2026.03.17 | ₩209,797 | ₩213,900 | ₩203,750 | ₩208,738 | -0.50% | 13.6만 |
|---|
| 2026.03.16 | ₩208,872 | ₩212,037 | ₩205,547 | ₩208,295 | -0.28% | 14.9만 |
|---|
| 2026.03.13 | ₩219,479 | ₩221,450 | ₩207,196 | ₩208,027 | -5.22% | 19.1만 |
|---|
| 2026.03.12 | ₩221,114 | ₩228,543 | ₩215,362 | ₩219,277 | -0.83% | 15.6만 |
|---|
| 2026.03.11 | ₩230,300 | ₩230,434 | ₩218,969 | ₩222,241 | -3.50% | 17만 |
|---|
| 2026.03.10 | ₩229,535 | ₩233,719 | ₩220,726 | ₩230,300 | +0.33% | 23.4만 |
|---|
| 2026.03.09 | ₩234,711 | ₩237,701 | ₩228,945 | ₩232,204 | -1.07% | 10.9만 |
|---|
| 2026.03.06 | ₩245,331 | ₩247,356 | ₩235,127 | ₩237,970 | -3.00% | 16.8만 |
|---|
| 2026.03.05 | ₩243,199 | ₩251,808 | ₩241,067 | ₩248,589 | +2.22% | 10.3만 |
|---|
| 2026.03.04 | ₩247,959 | ₩256,367 | ₩242,757 | ₩245,143 | -1.14% | 27.5만 |
|---|
| 2026.03.03 | ₩238,358 | ₩250,306 | ₩238,358 | ₩247,959 | +4.03% | 27.7만 |
|---|
| 2026.03.02 | ₩228,342 | ₩259,612 | ₩228,342 | ₩241,711 | +5.85% | 28.1만 |
|---|
| 2026.02.27 | ₩219,479 | ₩232,405 | ₩213,310 | ₩231,520 | +5.49% | 34.9만 |
|---|
| 2026.02.26 | ₩224,078 | ₩229,991 | ₩209,596 | ₩224,467 | +0.17% | 17.7만 |
|---|
| 2026.02.25 | ₩211,460 | ₩217,279 | ₩207,933 | ₩214,893 | +1.62% | 13만 |
|---|
| 2026.02.24 | ₩213,203 | ₩217,454 | ₩209,677 | ₩210,468 | -1.28% | 12.7만 |
|---|
| 2026.02.23 | ₩222,375 | ₩224,909 | ₩212,908 | ₩212,962 | -4.23% | 14만 |
|---|
| 2026.02.20 | ₩220,149 | ₩226,143 | ₩217,655 | ₩223,394 | +1.47% | 19.8만 |
|---|
| 2026.02.19 | ₩213,900 | ₩220,900 | ₩213,900 | ₩220,739 | +3.20% | 10만 |
|---|
| 2026.02.18 | ₩213,512 | ₩224,681 | ₩211,393 | ₩216,730 | +1.51% | 11만 |
|---|
| 2026.02.17 | ₩207,424 | ₩215,885 | ₩206,499 | ₩213,284 | +2.83% | 10.4만 |
|---|
| 2026.02.13 | ₩205,345 | ₩212,734 | ₩205,252 | ₩208,134 | +1.36% | 7.5만 |
|---|
| 2026.02.12 | ₩218,392 | ₩221,651 | ₩201,081 | ₩204,380 | -6.42% | 17.5만 |
|---|
| 2026.02.11 | ₩233,719 | ₩236,293 | ₩214,450 | ₩220,042 | -5.85% | 15.3만 |
|---|
| 2026.02.10 | ₩237,312 | ₩240,759 | ₩231,466 | ₩233,183 | -1.74% | 19.7만 |
|---|
| 2026.02.09 | ₩246,833 | ₩247,919 | ₩235,529 | ₩238,372 | -3.43% | 11.3만 |
|---|
| 2026.02.06 | ₩248,670 | ₩256,112 | ₩244,111 | ₩248,013 | -0.26% | 19만 |
|---|
| 2026.02.05 | ₩243,172 | ₩253,296 | ₩243,145 | ₩245,720 | +1.05% | 10.6만 |
|---|
| 2026.02.04 | ₩239,351 | ₩246,659 | ₩232,016 | ₩243,172 | +1.60% | 14.2만 |
|---|
| 2026.02.03 | ₩253,497 | ₩255,173 | ₩228,208 | ₩238,962 | -5.73% | 18.2만 |
|---|
| 2026.02.02 | ₩253,658 | ₩263,058 | ₩252,424 | ₩254,583 | +0.36% | 7.7만 |
|---|
| 2026.01.30 | ₩238,734 | ₩254,127 | ₩237,205 | ₩253,350 | +6.12% | 20.5만 |
|---|
| 2026.01.29 | ₩250,789 | ₩256,648 | ₩235,301 | ₩239,150 | -4.64% | 20.5만 |
|---|
| 2026.01.28 | ₩260,309 | ₩261,060 | ₩248,227 | ₩250,400 | -3.81% | 9.7만 |
|---|
| 2026.01.27 | ₩277,861 | ₩278,947 | ₩253,604 | ₩258,780 | -6.87% | 17.2만 |
|---|
| 2026.01.26 | ₩280,275 | ₩285,384 | ₩276,789 | ₩277,861 | -0.86% | 13.8만 |
|---|
| 2026.01.23 | ₩287,596 | ₩294,998 | ₩279,819 | ₩280,315 | -2.53% | 7.6만 |
|---|
| 2026.01.22 | ₩287,127 | ₩290,841 | ₩285,290 | ₩289,487 | +0.82% | 9.1만 |
|---|
| 2026.01.21 | ₩282,326 | ₩288,870 | ₩280,650 | ₩286,470 | +1.47% | 17.9만 |
|---|
| 2026.01.20 | ₩278,156 | ₩288,763 | ₩278,156 | ₩280,127 | +0.71% | 10.3만 |
|---|
| 2026.01.16 | ₩292,075 | ₩292,075 | ₩279,296 | ₩282,581 | -3.25% | 9.3만 |
|---|
| 2026.01.15 | ₩287,851 | ₩297,438 | ₩287,851 | ₩291,364 | +1.22% | 12.8만 |
|---|
| 2026.01.14 | ₩296,272 | ₩297,693 | ₩285,719 | ₩288,629 | -2.58% | 12.7만 |
|---|
| 2026.01.13 | ₩301,113 | ₩304,773 | ₩293,657 | ₩295,400 | -1.90% | 14.3만 |
|---|
| 2026.01.12 | ₩290,117 | ₩301,917 | ₩289,594 | ₩299,463 | +3.22% | 9.4만 |
|---|
| 2026.01.09 | ₩289,688 | ₩294,891 | ₩287,355 | ₩290,318 | +0.22% | 9.8만 |
|---|
| 2026.01.08 | ₩286,296 | ₩291,431 | ₩284,056 | ₩289,339 | +1.06% | 13.4만 |
|---|
| 2026.01.07 | ₩288,307 | ₩293,858 | ₩284,606 | ₩287,690 | -0.21% | 14만 |
|---|
| 2026.01.06 | ₩283,131 | ₩289,715 | ₩278,733 | ₩288,307 | +1.83% | 13.5만 |
|---|
| 2026.01.05 | ₩270,339 | ₩287,878 | ₩269,923 | ₩285,612 | +5.65% | 13.1만 |
|---|
| 2026.01.02 | ₩268,569 | ₩271,143 | ₩264,506 | ₩268,877 | +0.11% | 16만 |
|---|
| 2025.12.31 | ₩274,482 | ₩277,043 | ₩266,625 | ₩269,119 | -1.95% | 12.6만 |
|---|
| 2025.12.30 | ₩277,580 | ₩280,409 | ₩274,067 | ₩274,241 | -1.20% | 12.9만 |
|---|
| 2025.12.29 | ₩276,561 | ₩279,578 | ₩275,287 | ₩278,706 | +0.78% | 4.6만 |
|---|
| 2025.12.26 | ₩279,806 | ₩279,913 | ₩274,764 | ₩276,547 | -1.16% | 10.5만 |
|---|
| 2025.12.24 | ₩279,645 | ₩280,047 | ₩276,333 | ₩279,242 | -0.14% | 4만 |
|---|
| 2025.12.23 | ₩283,681 | ₩286,296 | ₩279,645 | ₩280,731 | -1.04% | 14.6만 |
|---|
| 2025.12.22 | ₩280,235 | ₩288,334 | ₩280,235 | ₩283,681 | +1.23% | 8.6만 |
|---|
| 2025.12.19 | ₩278,317 | ₩280,020 | ₩275,220 | ₩279,980 | +0.60% | 13.1만 |
|---|
| 2025.12.18 | ₩278,921 | ₩281,428 | ₩275,716 | ₩279,698 | +0.28% | 12.7만 |
|---|
| 2025.12.17 | ₩270,285 | ₩279,014 | ₩266,732 | ₩277,124 | +2.53% | 14.9만 |
|---|
| 2025.12.16 | ₩266,598 | ₩273,463 | ₩266,598 | ₩271,117 | +1.69% | 10만 |
|---|
| 2025.12.15 | ₩270,741 | ₩270,996 | ₩263,822 | ₩267,094 | -1.35% | 7.8만 |
|---|
| 2025.12.12 | ₩269,360 | ₩275,461 | ₩267,174 | ₩268,408 | -0.35% | 11.9만 |
|---|
| 2025.12.11 | ₩264,680 | ₩270,165 | ₩263,018 | ₩269,548 | +1.84% | 9.9만 |
|---|
| 2025.12.10 | ₩254,194 | ₩264,265 | ₩253,564 | ₩263,313 | +3.59% | 13.9만 |
|---|
| 2025.12.09 | ₩251,539 | ₩255,964 | ₩250,266 | ₩255,079 | +1.41% | 7.1만 |
|---|
| 2025.12.08 | ₩253,980 | ₩254,503 | ₩249,474 | ₩251,285 | -1.06% | 9.6만 |
|---|
| 2025.12.05 | ₩250,520 | ₩256,005 | ₩248,576 | ₩253,846 | +1.33% | 6.8만 |
|---|
| 2025.12.04 | ₩251,338 | ₩254,315 | ₩246,431 | ₩251,848 | +0.20% | 8.6만 |
|---|
| 2025.12.03 | ₩244,969 | ₩254,248 | ₩239,726 | ₩250,292 | +2.17% | 11.6만 |
|---|
| 2025.12.02 | ₩241,027 | ₩249,488 | ₩238,546 | ₩245,639 | +1.91% | 10.1만 |
|---|
| 2025.12.01 | ₩235,569 | ₩241,711 | ₩234,859 | ₩239,418 | +1.63% | 5.7만 |
|---|
| 2025.11.28 | ₩236,414 | ₩238,492 | ₩236,334 | ₩236,454 | +0.02% | 4.9만 |
|---|
| 2025.11.26 | ₩236,588 | ₩239,512 | ₩234,832 | ₩237,822 | +0.52% | 6.9만 |
|---|
| 2025.11.25 | ₩232,365 | ₩239,672 | ₩232,365 | ₩237,929 | +2.39% | 7.1만 |
|---|
| 2025.11.24 | ₩237,286 | ₩238,680 | ₩232,847 | ₩234,416 | -1.21% | 5.6만 |
|---|
| 2025.11.21 | ₩232,566 | ₩242,180 | ₩232,432 | ₩238,211 | +2.43% | 10.2만 |
|---|
| 2025.11.20 | ₩236,414 | ₩236,857 | ₩231,024 | ₩232,941 | -1.47% | 8.8만 |
|---|
| 2025.11.19 | ₩230,246 | ₩235,931 | ₩229,280 | ₩232,351 | +0.91% | 8.8만 |
|---|
| 2025.11.18 | ₩230,528 | ₩236,427 | ₩227,698 | ₩230,246 | -0.12% | 8.1만 |
|---|
| 2025.11.17 | ₩243,735 | ₩243,735 | ₩231,681 | ₩231,681 | -4.95% | 5.7만 |
|---|
| 2025.11.14 | ₩241,898 | ₩243,132 | ₩239,015 | ₩242,649 | +0.31% | 5.6만 |
|---|
| 2025.11.13 | ₩239,136 | ₩248,402 | ₩239,136 | ₩243,266 | +1.73% | 8.9만 |
|---|
| 2025.11.12 | ₩245,210 | ₩250,869 | ₩240,397 | ₩240,893 | -1.76% | 6.9만 |
|---|
| 2025.11.11 | ₩246,323 | ₩249,702 | ₩244,540 | ₩245,412 | -0.37% | 7.2만 |
|---|
| 2025.11.10 | ₩242,234 | ₩249,233 | ₩238,600 | ₩247,409 | +2.14% | 11.2만 |
|---|
| 2025.11.07 | ₩245,291 | ₩248,804 | ₩239,753 | ₩241,831 | -1.41% | 6.6만 |
|---|
| 2025.11.06 | ₩252,559 | ₩252,559 | ₩244,889 | ₩245,559 | -2.77% | 6.9만 |
|---|
| 2025.11.05 | ₩252,478 | ₩261,476 | ₩251,942 | ₩254,691 | +0.88% | 12.6만 |
|---|
| 2025.11.04 | ₩256,528 | ₩257,600 | ₩252,424 | ₩252,478 | -1.58% | 9.6만 |
|---|
| 2025.11.03 | ₩254,771 | ₩263,165 | ₩252,411 | ₩256,675 | +0.75% | 8.8만 |
|---|
| 2025.10.31 | ₩248,656 | ₩256,876 | ₩244,741 | ₩255,428 | +2.72% | 13.5만 |
|---|
| 2025.10.30 | ₩247,691 | ₩257,949 | ₩237,219 | ₩247,664 | -0.01% | 11.9만 |
|---|
| 2025.10.29 | ₩243,843 | ₩247,383 | ₩236,186 | ₩238,948 | -2.01% | 5만 |
|---|
| 2025.10.28 | ₩247,101 | ₩249,904 | ₩243,025 | ₩245,170 | -0.78% | 6.5만 |
|---|
| 2025.10.27 | ₩253,108 | ₩253,229 | ₩246,685 | ₩248,294 | -1.90% | 8.7만 |
|---|
| 2025.10.24 | ₩253,028 | ₩256,031 | ₩249,515 | ₩252,438 | -0.23% | 6.4만 |
|---|
| 2025.10.23 | ₩249,662 | ₩253,578 | ₩249,662 | ₩252,250 | +1.04% | 3.2만 |
|---|
| 2025.10.22 | ₩249,246 | ₩249,823 | ₩245,921 | ₩249,032 | -0.09% | 4만 |
|---|
| 2025.10.21 | ₩246,498 | ₩250,802 | ₩244,741 | ₩249,515 | +1.22% | 5.1만 |
|---|
| 2025.10.20 | ₩244,956 | ₩245,881 | ₩241,375 | ₩245,358 | +0.16% | 5만 |
|---|
| 2025.10.17 | ₩243,078 | ₩247,222 | ₩241,469 | ₩242,073 | -0.41% | 6만 |
|---|
| 2025.10.16 | ₩240,048 | ₩243,789 | ₩238,653 | ₩243,776 | +1.55% | 6.8만 |
|---|
| 2025.10.15 | ₩238,546 | ₩242,435 | ₩236,387 | ₩239,592 | +0.44% | 8.4만 |
|---|
| 2025.10.14 | ₩234,658 | ₩238,948 | ₩234,658 | ₩238,117 | +1.47% | 8.9만 |
|---|
| 2025.10.13 | ₩240,732 | ₩240,732 | ₩233,907 | ₩236,696 | -1.68% | 9만 |
|---|
| 2025.10.10 | ₩241,228 | ₩243,896 | ₩232,338 | ₩237,272 | -1.64% | 22.8만 |
|---|