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 | ₩238,032 | ₩239,181 | ₩232,820 | ₩236,161 | -0.79% | 11.5만 |
| 2026.10.08 | ₩234,490 | ₩239,448 | ₩229,947 | ₩237,270 | +1.19% | 13.5만 |
| 2026.10.07 | ₩230,936 | ₩234,343 | ₩229,065 | ₩233,769 | +1.23% | 13.7만 |
| 2026.10.06 | ₩230,508 | ₩230,508 | ₩227,996 | ₩229,078 | -0.62% | 6.5만 |
| 2026.10.05 | ₩228,023 | ₩231,992 | ₩227,421 | ₩228,891 | +0.38% | 9.1만 |
| 2026.10.02 | ₩234,557 | ₩236,361 | ₩226,352 | ₩227,675 | -2.93% | 16.5만 |
| 2026.10.01 | ₩221,395 | ₩235,479 | ₩221,395 | ₩234,878 | +6.09% | 23.1만 |
| 2026.09.30 | ₩221,061 | ₩222,531 | ₩212,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩219,350 |
| -0.77% |
| 19.3만 |
| 2026.09.29 | ₩219,203 | ₩222,237 | ₩218,174 | ₩221,742 | +1.16% | 9.8만 |
|---|
| 2026.09.28 | ₩218,014 | ₩220,941 | ₩213,324 | ₩220,780 | +1.27% | 9.8만 |
|---|
| 2026.09.25 | ₩217,132 | ₩220,219 | ₩214,647 | ₩216,571 | -0.26% | 15.2만 |
|---|
| 2026.09.24 | ₩218,174 | ₩221,435 | ₩213,751 | ₩217,239 | -0.43% | 10.3만 |
|---|
| 2026.09.23 | ₩212,816 | ₩220,500 | ₩209,756 | ₩216,504 | +1.73% | 16.2만 |
|---|
| 2026.09.22 | ₩218,802 | ₩220,366 | ₩210,892 | ₩212,121 | -3.05% | 11.3만 |
|---|
| 2026.09.21 | ₩220,727 | ₩222,090 | ₩216,090 | ₩216,437 | -1.94% | 8.1만 |
|---|
| 2026.09.18 | ₩221,649 | ₩222,304 | ₩217,413 | ₩220,994 | -0.30% | 17만 |
|---|
| 2026.09.17 | ₩219,644 | ₩222,357 | ₩216,624 | ₩222,317 | +1.22% | 16.8만 |
|---|
| 2026.09.16 | ₩218,696 | ₩221,796 | ₩215,502 | ₩219,644 | +0.43% | 12.5만 |
|---|
| 2026.09.15 | ₩219,618 | ₩225,724 | ₩216,290 | ₩220,473 | +0.39% | 8.8만 |
|---|
| 2026.09.14 | ₩222,825 | ₩227,435 | ₩220,633 | ₩221,796 | -0.46% | 13.1만 |
|---|
| 2026.09.11 | ₩220,299 | ₩221,809 | ₩215,676 | ₩216,317 | -1.81% | 12.2만 |
|---|
| 2026.09.10 | ₩222,223 | ₩224,014 | ₩217,306 | ₩218,428 | -1.71% | 8.1만 |
|---|
| 2026.09.09 | ₩223,907 | ₩224,602 | ₩219,350 | ₩221,181 | -1.22% | 8.2만 |
|---|
| 2026.09.08 | ₩225,711 | ₩228,344 | ₩219,818 | ₩224,575 | -0.50% | 12.8만 |
|---|
| 2026.09.04 | ₩227,234 | ₩234,036 | ₩223,987 | ₩228,384 | +0.51% | 10.3만 |
|---|
| 2026.09.03 | ₩231,270 | ₩234,530 | ₩228,905 | ₩230,642 | -0.27% | 10.2만 |
|---|
| 2026.09.02 | ₩230,441 | ₩233,355 | ₩227,208 | ₩228,477 | -0.85% | 25.6만 |
|---|
| 2026.09.01 | ₩232,339 | ₩235,453 | ₩230,401 | ₩230,482 | -0.80% | 18.9만 |
|---|
| 2026.08.31 | ₩233,689 | ₩233,849 | ₩229,239 | ₩233,181 | -0.22% | 11.9만 |
|---|
| 2026.08.28 | ₩230,882 | ₩234,624 | ₩230,522 | ₩233,836 | +1.28% | 9.3만 |
|---|
| 2026.08.27 | ₩226,687 | ₩231,711 | ₩226,687 | ₩230,508 | +1.69% | 10.7만 |
|---|
| 2026.08.26 | ₩228,825 | ₩231,591 | ₩226,967 | ₩228,090 | -0.32% | 11.3만 |
|---|
| 2026.08.25 | ₩232,058 | ₩233,929 | ₩228,931 | ₩229,680 | -1.02% | 6.8만 |
|---|
| 2026.08.24 | ₩236,789 | ₩240,530 | ₩234,624 | ₩234,624 | -0.91% | 7.1만 |
|---|
| 2026.08.21 | ₩232,820 | ₩236,535 | ₩230,602 | ₩236,388 | +1.53% | 10.3만 |
|---|
| 2026.08.20 | ₩231,617 | ₩235,693 | ₩230,642 | ₩233,021 | +0.61% | 8.8만 |
|---|
| 2026.08.19 | ₩227,568 | ₩235,666 | ₩224,134 | ₩231,617 | +1.78% | 12.7만 |
|---|
| 2026.08.18 | ₩223,266 | ₩230,548 | ₩222,491 | ₩224,722 | +0.65% | 9.4만 |
|---|
| 2026.08.17 | ₩224,014 | ₩224,428 | ₩218,776 | ₩219,431 | -2.05% | 6.8만 |
|---|
| 2026.08.14 | ₩229,840 | ₩231,297 | ₩223,600 | ₩224,936 | -2.13% | 8.3만 |
|---|
| 2026.08.13 | ₩227,996 | ₩229,840 | ₩222,023 | ₩228,277 | +0.12% | 10.7만 |
|---|
| 2026.08.12 | ₩221,903 | ₩228,410 | ₩215,288 | ₩225,163 | +1.47% | 14.2만 |
|---|
| 2026.08.11 | ₩224,829 | ₩229,533 | ₩223,947 | ₩225,471 | +0.29% | 10.6만 |
|---|
| 2026.08.10 | ₩225,858 | ₩232,967 | ₩220,433 | ₩225,177 | -0.30% | 16.2만 |
|---|
| 2026.08.07 | ₩232,927 | ₩236,187 | ₩225,377 | ₩226,246 | -2.87% | 23.1만 |
|---|
| 2026.08.06 | ₩242,401 | ₩243,604 | ₩227,929 | ₩235,800 | -2.72% | 26.5만 |
|---|
| 2026.08.05 | ₩243,403 | ₩243,403 | ₩234,811 | ₩235,987 | -3.05% | 14.8만 |
|---|
| 2026.08.04 | ₩238,205 | ₩242,575 | ₩235,853 | ₩241,666 | +1.45% | 15만 |
|---|
| 2026.08.03 | ₩243,150 | ₩248,682 | ₩239,902 | ₩240,838 | -0.95% | 13.7만 |
|---|
| 2026.07.31 | ₩243,484 | ₩247,947 | ₩237,029 | ₩239,234 | -1.75% | 16.6만 |
|---|
| 2026.07.30 | ₩249,858 | ₩249,858 | ₩242,495 | ₩245,809 | -1.62% | 21.4만 |
|---|
| 2026.07.29 | ₩243,657 | ₩259,759 | ₩240,437 | ₩253,947 | +4.22% | 14.8만 |
|---|
| 2026.07.28 | ₩237,898 | ₩244,566 | ₩233,314 | ₩240,504 | +1.10% | 17.4만 |
|---|
| 2026.07.27 | ₩227,782 | ₩233,729 | ₩223,560 | ₩232,058 | +1.88% | 10.2만 |
|---|
| 2026.07.24 | ₩200,616 | ₩230,842 | ₩200,616 | ₩226,860 | +13.08% | 17.1만 |
|---|
| 2026.07.23 | ₩221,796 | ₩224,749 | ₩219,137 | ₩223,586 | +0.81% | 12만 |
|---|
| 2026.07.22 | ₩224,174 | ₩226,927 | ₩222,263 | ₩225,177 | +0.45% | 12.1만 |
|---|
| 2026.07.21 | ₩224,896 | ₩228,156 | ₩219,350 | ₩223,827 | -0.48% | 15.8만 |
|---|
| 2026.07.20 | ₩226,366 | ₩231,310 | ₩222,825 | ₩229,145 | +1.23% | 15.5만 |
|---|
| 2026.07.17 | ₩235,653 | ₩240,023 | ₩227,475 | ₩229,119 | -2.77% | 15만 |
|---|
| 2026.07.16 | ₩227,996 | ₩236,989 | ₩227,796 | ₩236,361 | +3.67% | 16.7만 |
|---|
| 2026.07.15 | ₩222,263 | ₩227,689 | ₩219,711 | ₩225,016 | +1.24% | 11.1만 |
|---|
| 2026.07.14 | ₩222,143 | ₩225,631 | ₩213,751 | ₩219,310 | -1.28% | 22.2만 |
|---|
| 2026.07.13 | ₩215,248 | ₩227,916 | ₩215,248 | ₩225,845 | +4.92% | 22.5만 |
|---|
| 2026.07.10 | ₩210,250 | ₩216,491 | ₩209,636 | ₩214,660 | +2.10% | 12.8만 |
|---|
| 2026.07.09 | ₩203,342 | ₩208,994 | ₩201,351 | ₩208,981 | +2.77% | 11.9만 |
|---|
| 2026.07.08 | ₩205,587 | ₩207,792 | ₩201,872 | ₩205,667 | +0.04% | 16.6만 |
|---|
| 2026.07.07 | ₩203,515 | ₩212,589 | ₩197,903 | ₩207,631 | +2.02% | 10.8만 |
|---|
| 2026.07.06 | ₩195,578 | ₩201,618 | ₩192,638 | ₩200,375 | +2.45% | 13.7만 |
|---|
| 2026.07.02 | ₩195,498 | ₩199,614 | ₩193,921 | ₩196,153 | +0.33% | 22.2만 |
|---|
| 2026.07.01 | ₩191,997 | ₩199,654 | ₩191,997 | ₩195,030 | +1.58% | 12.5만 |
|---|
| 2026.06.30 | ₩192,464 | ₩194,790 | ₩186,171 | ₩190,153 | -1.20% | 19.6만 |
|---|
| 2026.06.29 | ₩198,210 | ₩198,544 | ₩191,983 | ₩192,464 | -2.90% | 18.3만 |
|---|
| 2026.06.26 | ₩191,248 | ₩202,406 | ₩191,248 | ₩195,284 | +2.11% | 43만 |
|---|
| 2026.06.25 | ₩190,914 | ₩195,284 | ₩189,738 | ₩191,048 | +0.07% | 17.2만 |
|---|
| 2026.06.24 | ₩192,518 | ₩198,037 | ₩192,518 | ₩192,919 | +0.21% | 19.5만 |
|---|
| 2026.06.23 | ₩188,816 | ₩198,438 | ₩188,790 | ₩192,518 | +1.96% | 23.5만 |
|---|
| 2026.06.22 | ₩183,685 | ₩188,162 | ₩179,008 | ₩187,453 | +2.05% | 14.4만 |
|---|
| 2026.06.18 | ₩197,810 | ₩199,627 | ₩184,073 | ₩185,342 | -6.30% | 23.7만 |
|---|
| 2026.06.17 | ₩195,404 | ₩200,963 | ₩193,680 | ₩196,847 | +0.74% | 17.9만 |
|---|
| 2026.06.16 | ₩197,275 | ₩200,843 | ₩194,830 | ₩196,928 | -0.18% | 10.8만 |
|---|
| 2026.06.15 | ₩199,801 | ₩206,108 | ₩195,164 | ₩197,435 | -1.18% | 15.9만 |
|---|
| 2026.06.12 | ₩197,034 | ₩204,451 | ₩193,988 | ₩201,070 | +2.05% | 11만 |
|---|
| 2026.06.11 | ₩198,745 | ₩205,653 | ₩193,239 | ₩197,342 | -0.71% | 19만 |
|---|
| 2026.06.10 | ₩198,504 | ₩202,046 | ₩196,901 | ₩199,213 | +0.36% | 15.7만 |
|---|
| 2026.06.09 | ₩199,293 | ₩199,293 | ₩193,961 | ₩198,357 | -0.47% | 10.2만 |
|---|
| 2026.06.08 | ₩194,709 | ₩198,397 | ₩192,317 | ₩193,961 | -0.38% | 12.7만 |
|---|
| 2026.06.05 | ₩192,130 | ₩198,063 | ₩191,689 | ₩194,709 | +1.34% | 9.1만 |
|---|
| 2026.06.04 | ₩193,627 | ₩196,099 | ₩190,246 | ₩190,527 | -1.60% | 13.5만 |
|---|
| 2026.06.03 | ₩192,264 | ₩192,571 | ₩179,222 | ₩189,150 | -1.62% | 21.5만 |
|---|
| 2026.06.02 | ₩194,255 | ₩197,008 | ₩187,908 | ₩192,264 | -1.02% | 25.5만 |
|---|
| 2026.06.01 | ₩183,658 | ₩197,983 | ₩182,669 | ₩196,086 | +6.77% | 23.3만 |
|---|
| 2026.05.29 | ₩197,983 | ₩199,426 | ₩185,195 | ₩185,409 | -6.35% | 14.2만 |
|---|
| 2026.05.28 | ₩194,108 | ₩198,331 | ₩190,901 | ₩198,237 | +2.13% | 14.5만 |
|---|
| 2026.05.27 | ₩193,413 | ₩199,373 | ₩192,077 | ₩194,108 | +0.36% | 13.4만 |
|---|
| 2026.05.26 | ₩196,901 | ₩198,705 | ₩194,041 | ₩194,429 | -1.26% | 13만 |
|---|
| 2026.05.22 | ₩196,540 | ₩199,467 | ₩195,872 | ₩198,077 | +0.78% | 10.8만 |
|---|
| 2026.05.21 | ₩195,164 | ₩198,491 | ₩191,422 | ₩196,954 | +0.92% | 14.6만 |
|---|
| 2026.05.20 | ₩192,144 | ₩198,705 | ₩188,656 | ₩197,783 | +2.93% | 11.3만 |
|---|
| 2026.05.19 | ₩193,640 | ₩199,787 | ₩192,438 | ₩193,747 | +0.06% | 16만 |
|---|
| 2026.05.18 | ₩184,073 | ₩194,001 | ₩184,073 | ₩193,640 | +5.20% | 15만 |
|---|
| 2026.05.15 | ₩186,585 | ₩189,952 | ₩183,404 | ₩184,073 | -1.35% | 15.7만 |
|---|
| 2026.05.14 | ₩187,280 | ₩192,692 | ₩184,701 | ₩185,663 | -0.86% | 15.9만 |
|---|
| 2026.05.13 | ₩186,732 | ₩189,966 | ₩176,616 | ₩185,783 | -0.51% | 16.7만 |
|---|
| 2026.05.12 | ₩197,649 | ₩202,487 | ₩186,812 | ₩187,948 | -4.91% | 19.5만 |
|---|
| 2026.05.11 | ₩187,961 | ₩196,193 | ₩181,467 | ₩195,631 | +4.08% | 26.6만 |
|---|
| 2026.05.08 | ₩188,402 | ₩189,311 | ₩179,690 | ₩186,518 | -1.00% | 12.3만 |
|---|
| 2026.05.07 | ₩194,282 | ₩202,166 | ₩180,692 | ₩185,903 | -4.31% | 23.1만 |
|---|
| 2026.05.06 | ₩217,894 | ₩218,014 | ₩199,413 | ₩203,970 | -6.39% | 21만 |
|---|
| 2026.05.05 | ₩218,108 | ₩220,647 | ₩215,154 | ₩216,838 | -0.58% | 17.5만 |
|---|
| 2026.05.04 | ₩214,085 | ₩221,355 | ₩214,085 | ₩218,108 | +1.88% | 9.3만 |
|---|
| 2026.05.01 | ₩210,705 | ₩220,486 | ₩210,705 | ₩216,223 | +2.62% | 14.7만 |
|---|
| 2026.04.30 | ₩207,457 | ₩211,734 | ₩202,139 | ₩210,424 | +1.43% | 19.6만 |
|---|
| 2026.04.29 | ₩206,482 | ₩208,286 | ₩202,353 | ₩206,522 | +0.02% | 17.1만 |
|---|
| 2026.04.28 | ₩204,598 | ₩210,437 | ₩204,598 | ₩206,803 | +1.08% | 18.4만 |
|---|
| 2026.04.27 | ₩200,536 | ₩209,903 | ₩200,536 | ₩202,393 | +0.93% | 15.2만 |
|---|
| 2026.04.24 | ₩199,320 | ₩201,618 | ₩190,460 | ₩201,270 | +0.98% | 23.5만 |
|---|
| 2026.04.23 | ₩205,453 | ₩205,600 | ₩199,881 | ₩200,562 | -2.38% | 13.8만 |
|---|
| 2026.04.22 | ₩209,596 | ₩209,943 | ₩205,132 | ₩206,709 | -1.38% | 15.9만 |
|---|
| 2026.04.21 | ₩209,943 | ₩215,462 | ₩207,671 | ₩209,034 | -0.43% | 16.5만 |
|---|
| 2026.04.20 | ₩212,148 | ₩213,177 | ₩207,123 | ₩210,397 | -0.83% | 18.6만 |
|---|
| 2026.04.17 | ₩219,952 | ₩223,667 | ₩209,101 | ₩212,255 | -3.50% | 23.7만 |
|---|
| 2026.04.16 | ₩214,794 | ₩221,074 | ₩213,497 | ₩216,477 | +0.78% | 15.1만 |
|---|
| 2026.04.15 | ₩218,295 | ₩222,010 | ₩213,751 | ₩214,794 | -1.60% | 23.8만 |
|---|
| 2026.04.14 | ₩218,883 | ₩224,989 | ₩216,250 | ₩217,319 | -0.71% | 24.8만 |
|---|
| 2026.04.13 | ₩215,181 | ₩220,339 | ₩213,751 | ₩218,883 | +1.72% | 12.8만 |
|---|
| 2026.04.10 | ₩220,085 | ₩220,085 | ₩207,217 | ₩214,099 | -2.72% | 21.4만 |
|---|
| 2026.04.09 | ₩220,834 | ₩223,626 | ₩216,170 | ₩220,085 | -0.34% | 19.2만 |
|---|
| 2026.04.08 | ₩223,386 | ₩227,996 | ₩221,582 | ₩222,985 | -0.18% | 11.9만 |
|---|
| 2026.04.07 | ₩219,284 | ₩221,769 | ₩216,076 | ₩219,243 | -0.02% | 16.1만 |
|---|
| 2026.04.06 | ₩218,415 | ₩220,860 | ₩216,491 | ₩218,869 | +0.21% | 14만 |
|---|
| 2026.04.02 | ₩216,157 | ₩221,128 | ₩214,607 | ₩220,620 | +2.06% | 18.9만 |
|---|
| 2026.04.01 | ₩216,317 | ₩221,128 | ₩211,947 | ₩219,150 | +1.31% | 14.8만 |
|---|
| 2026.03.31 | ₩211,734 | ₩218,562 | ₩207,417 | ₩216,317 | +2.16% | 21.8만 |
|---|
| 2026.03.30 | ₩205,213 | ₩211,413 | ₩204,130 | ₩210,531 | +2.59% | 20.8만 |
|---|
| 2026.03.27 | ₩208,366 | ₩209,716 | ₩203,729 | ₩204,665 | -1.78% | 19.8만 |
|---|
| 2026.03.26 | ₩207,618 | ₩214,005 | ₩206,870 | ₩209,101 | +0.71% | 38.3만 |
|---|
| 2026.03.25 | ₩213,658 | ₩216,571 | ₩205,360 | ₩209,235 | -2.07% | 34만 |
|---|
| 2026.03.24 | ₩210,504 | ₩212,963 | ₩205,453 | ₩211,052 | +0.26% | 24.6만 |
|---|
| 2026.03.23 | ₩216,651 | ₩220,085 | ₩209,769 | ₩210,932 | -2.64% | 24.3만 |
|---|
| 2026.03.20 | ₩215,836 | ₩219,497 | ₩210,745 | ₩211,693 | -1.92% | 24.1만 |
|---|
| 2026.03.19 | ₩206,375 | ₩217,252 | ₩203,916 | ₩215,208 | +4.28% | 17.9만 |
|---|
| 2026.03.18 | ₩205,841 | ₩211,052 | ₩202,446 | ₩206,375 | +0.26% | 12.9만 |
|---|
| 2026.03.17 | ₩209,074 | ₩213,163 | ₩203,048 | ₩208,019 | -0.50% | 13.6만 |
|---|
| 2026.03.16 | ₩208,152 | ₩211,306 | ₩204,838 | ₩207,578 | -0.28% | 14.9만 |
|---|
| 2026.03.13 | ₩218,722 | ₩220,687 | ₩206,482 | ₩207,310 | -5.22% | 19.1만 |
|---|
| 2026.03.12 | ₩220,353 | ₩227,756 | ₩214,620 | ₩218,522 | -0.83% | 15.6만 |
|---|
| 2026.03.11 | ₩229,506 | ₩229,640 | ₩218,215 | ₩221,475 | -3.50% | 17만 |
|---|
| 2026.03.10 | ₩228,744 | ₩232,914 | ₩219,965 | ₩229,506 | +0.33% | 23.4만 |
|---|
| 2026.03.09 | ₩233,902 | ₩236,882 | ₩228,156 | ₩231,404 | -1.07% | 10.9만 |
|---|
| 2026.03.06 | ₩244,486 | ₩246,504 | ₩234,317 | ₩237,150 | -3.00% | 16.8만 |
|---|
| 2026.03.05 | ₩242,361 | ₩250,940 | ₩240,236 | ₩247,733 | +2.22% | 10.3만 |
|---|
| 2026.03.04 | ₩247,105 | ₩255,483 | ₩241,920 | ₩244,299 | -1.14% | 27.5만 |
|---|
| 2026.03.03 | ₩237,537 | ₩249,443 | ₩237,537 | ₩247,105 | +4.03% | 27.7만 |
|---|
| 2026.03.02 | ₩227,555 | ₩258,717 | ₩227,555 | ₩240,878 | +5.85% | 28.1만 |
|---|
| 2026.02.27 | ₩218,722 | ₩231,604 | ₩212,575 | ₩230,722 | +5.49% | 34.9만 |
|---|
| 2026.02.26 | ₩223,306 | ₩229,199 | ₩208,874 | ₩223,693 | +0.17% | 17.7만 |
|---|
| 2026.02.25 | ₩210,731 | ₩216,531 | ₩207,217 | ₩214,152 | +1.62% | 13만 |
|---|
| 2026.02.24 | ₩212,469 | ₩216,705 | ₩208,954 | ₩209,743 | -1.28% | 12.7만 |
|---|
| 2026.02.23 | ₩221,609 | ₩224,134 | ₩212,175 | ₩212,228 | -4.23% | 14만 |
|---|
| 2026.02.20 | ₩219,390 | ₩225,364 | ₩216,905 | ₩222,624 | +1.47% | 19.8만 |
|---|
| 2026.02.19 | ₩213,163 | ₩220,139 | ₩213,163 | ₩219,978 | +3.20% | 10만 |
|---|
| 2026.02.18 | ₩212,776 | ₩223,907 | ₩210,665 | ₩215,983 | +1.51% | 11만 |
|---|
| 2026.02.17 | ₩206,709 | ₩215,141 | ₩205,787 | ₩212,549 | +2.83% | 10.4만 |
|---|
| 2026.02.13 | ₩204,638 | ₩212,001 | ₩204,544 | ₩207,417 | +1.36% | 7.5만 |
|---|
| 2026.02.12 | ₩217,640 | ₩220,887 | ₩200,389 | ₩203,676 | -6.42% | 17.5만 |
|---|
| 2026.02.11 | ₩232,914 | ₩235,479 | ₩213,711 | ₩219,284 | -5.85% | 15.3만 |
|---|
| 2026.02.10 | ₩236,495 | ₩239,929 | ₩230,669 | ₩232,379 | -1.74% | 19.7만 |
|---|
| 2026.02.09 | ₩245,982 | ₩247,065 | ₩234,718 | ₩237,551 | -3.43% | 11.3만 |
|---|
| 2026.02.06 | ₩247,813 | ₩255,229 | ₩243,270 | ₩247,158 | -0.26% | 19만 |
|---|
| 2026.02.05 | ₩242,334 | ₩252,423 | ₩242,308 | ₩244,873 | +1.05% | 10.6만 |
|---|
| 2026.02.04 | ₩238,526 | ₩245,809 | ₩231,217 | ₩242,334 | +1.60% | 14.2만 |
|---|
| 2026.02.03 | ₩252,624 | ₩254,294 | ₩227,421 | ₩238,138 | -5.73% | 18.2만 |
|---|
| 2026.02.02 | ₩252,784 | ₩262,151 | ₩251,555 | ₩253,706 | +0.36% | 7.7만 |
|---|
| 2026.01.30 | ₩237,911 | ₩253,252 | ₩236,388 | ₩252,477 | +6.12% | 20.5만 |
|---|
| 2026.01.29 | ₩249,924 | ₩255,764 | ₩234,490 | ₩238,326 | -4.64% | 20.5만 |
|---|
| 2026.01.28 | ₩259,412 | ₩260,160 | ₩247,372 | ₩249,537 | -3.81% | 9.7만 |
|---|
| 2026.01.27 | ₩276,904 | ₩277,986 | ₩252,731 | ₩257,889 | -6.87% | 17.2만 |
|---|
| 2026.01.26 | ₩279,309 | ₩284,400 | ₩275,835 | ₩276,904 | -0.86% | 13.8만 |
|---|
| 2026.01.23 | ₩286,605 | ₩293,982 | ₩278,855 | ₩279,349 | -2.53% | 7.6만 |
|---|
| 2026.01.22 | ₩286,138 | ₩289,839 | ₩284,307 | ₩288,489 | +0.82% | 9.1만 |
|---|
| 2026.01.21 | ₩281,354 | ₩287,875 | ₩279,683 | ₩285,483 | +1.47% | 17.9만 |
|---|
| 2026.01.20 | ₩277,198 | ₩287,768 | ₩277,198 | ₩279,162 | +0.71% | 10.3만 |
|---|
| 2026.01.16 | ₩291,069 | ₩291,069 | ₩278,334 | ₩281,608 | -3.25% | 9.3만 |
|---|
| 2026.01.15 | ₩286,859 | ₩296,414 | ₩286,859 | ₩290,360 | +1.22% | 12.8만 |
|---|
| 2026.01.14 | ₩295,251 | ₩296,668 | ₩284,735 | ₩287,634 | -2.58% | 12.7만 |
|---|
| 2026.01.13 | ₩300,075 | ₩303,723 | ₩292,645 | ₩294,382 | -1.90% | 14.3만 |
|---|
| 2026.01.12 | ₩289,118 | ₩300,877 | ₩288,596 | ₩298,431 | +3.22% | 9.4만 |
|---|
| 2026.01.09 | ₩288,690 | ₩293,875 | ₩286,365 | ₩289,318 | +0.22% | 9.8만 |
|---|
| 2026.01.08 | ₩285,309 | ₩290,427 | ₩283,078 | ₩288,342 | +1.06% | 13.4만 |
|---|
| 2026.01.07 | ₩287,314 | ₩292,846 | ₩283,625 | ₩286,699 | -0.21% | 14만 |
|---|
| 2026.01.06 | ₩282,156 | ₩288,717 | ₩277,773 | ₩287,314 | +1.83% | 13.5만 |
|---|
| 2026.01.05 | ₩269,407 | ₩286,886 | ₩268,993 | ₩284,628 | +5.65% | 13.1만 |
|---|
| 2026.01.02 | ₩267,644 | ₩270,209 | ₩263,595 | ₩267,951 | +0.11% | 16만 |
|---|
| 2025.12.31 | ₩273,537 | ₩276,089 | ₩265,706 | ₩268,191 | -1.95% | 12.6만 |
|---|
| 2025.12.30 | ₩276,623 | ₩279,443 | ₩273,122 | ₩273,296 | -1.20% | 12.9만 |
|---|
| 2025.12.29 | ₩275,608 | ₩278,614 | ₩274,338 | ₩277,746 | +0.78% | 4.6만 |
|---|
| 2025.12.26 | ₩278,842 | ₩278,948 | ₩273,817 | ₩275,594 | -1.16% | 10.5만 |
|---|
| 2025.12.24 | ₩278,681 | ₩279,082 | ₩275,381 | ₩278,280 | -0.14% | 4만 |
|---|
| 2025.12.23 | ₩282,703 | ₩285,309 | ₩278,681 | ₩279,764 | -1.04% | 14.6만 |
|---|
| 2025.12.22 | ₩279,269 | ₩287,340 | ₩279,269 | ₩282,703 | +1.23% | 8.6만 |
|---|
| 2025.12.19 | ₩277,358 | ₩279,055 | ₩274,271 | ₩279,015 | +0.60% | 13.1만 |
|---|
| 2025.12.18 | ₩277,960 | ₩280,458 | ₩274,766 | ₩278,735 | +0.28% | 12.7만 |
|---|
| 2025.12.17 | ₩269,354 | ₩278,053 | ₩265,813 | ₩276,169 | +2.53% | 14.9만 |
|---|
| 2025.12.16 | ₩265,679 | ₩272,521 | ₩265,679 | ₩270,182 | +1.69% | 10만 |
|---|
| 2025.12.15 | ₩269,808 | ₩270,062 | ₩262,913 | ₩266,174 | -1.35% | 7.8만 |
|---|
| 2025.12.12 | ₩268,432 | ₩274,512 | ₩266,254 | ₩267,483 | -0.35% | 11.9만 |
|---|
| 2025.12.11 | ₩263,768 | ₩269,234 | ₩262,111 | ₩268,619 | +1.84% | 9.9만 |
|---|
| 2025.12.10 | ₩253,319 | ₩263,354 | ₩252,691 | ₩262,405 | +3.59% | 13.9만 |
|---|
| 2025.12.09 | ₩250,673 | ₩255,082 | ₩249,403 | ₩254,201 | +1.41% | 7.1만 |
|---|
| 2025.12.08 | ₩253,105 | ₩253,626 | ₩248,615 | ₩250,419 | -1.06% | 9.6만 |
|---|
| 2025.12.05 | ₩249,657 | ₩255,123 | ₩247,720 | ₩252,971 | +1.33% | 6.8만 |
|---|
| 2025.12.04 | ₩250,472 | ₩253,439 | ₩245,582 | ₩250,980 | +0.20% | 8.6만 |
|---|
| 2025.12.03 | ₩244,125 | ₩253,372 | ₩238,900 | ₩249,430 | +2.17% | 11.6만 |
|---|
| 2025.12.02 | ₩240,196 | ₩248,628 | ₩237,724 | ₩244,793 | +1.91% | 10.1만 |
|---|
| 2025.12.01 | ₩234,758 | ₩240,878 | ₩234,049 | ₩238,593 | +1.63% | 5.7만 |
|---|
| 2025.11.28 | ₩235,600 | ₩237,671 | ₩235,519 | ₩235,640 | +0.02% | 4.9만 |
|---|
| 2025.11.26 | ₩235,773 | ₩238,686 | ₩234,023 | ₩237,003 | +0.52% | 6.9만 |
|---|
| 2025.11.25 | ₩231,564 | ₩238,847 | ₩231,564 | ₩237,110 | +2.39% | 7.1만 |
|---|
| 2025.11.24 | ₩236,468 | ₩237,858 | ₩232,045 | ₩233,608 | -1.21% | 5.6만 |
|---|
| 2025.11.21 | ₩231,764 | ₩241,346 | ₩231,631 | ₩237,390 | +2.43% | 10.2만 |
|---|
| 2025.11.20 | ₩235,600 | ₩236,040 | ₩230,228 | ₩232,139 | -1.47% | 8.8만 |
|---|
| 2025.11.19 | ₩229,453 | ₩235,118 | ₩228,491 | ₩231,551 | +0.91% | 8.8만 |
|---|
| 2025.11.18 | ₩229,733 | ₩235,613 | ₩226,914 | ₩229,453 | -0.12% | 8.1만 |
|---|
| 2025.11.17 | ₩242,896 | ₩242,896 | ₩230,882 | ₩230,882 | -4.95% | 5.7만 |
|---|
| 2025.11.14 | ₩241,065 | ₩242,294 | ₩238,192 | ₩241,813 | +0.31% | 5.6만 |
|---|
| 2025.11.13 | ₩238,312 | ₩247,546 | ₩238,312 | ₩242,428 | +1.73% | 8.9만 |
|---|
| 2025.11.12 | ₩244,366 | ₩250,005 | ₩239,568 | ₩240,063 | -1.76% | 6.9만 |
|---|
| 2025.11.11 | ₩245,475 | ₩248,842 | ₩243,697 | ₩244,566 | -0.37% | 7.2만 |
|---|
| 2025.11.10 | ₩241,399 | ₩248,374 | ₩237,778 | ₩246,557 | +2.14% | 11.2만 |
|---|
| 2025.11.07 | ₩244,446 | ₩247,947 | ₩238,927 | ₩240,998 | -1.41% | 6.6만 |
|---|
| 2025.11.06 | ₩251,688 | ₩251,688 | ₩244,045 | ₩244,713 | -2.77% | 6.9만 |
|---|
| 2025.11.05 | ₩251,608 | ₩260,575 | ₩251,074 | ₩253,813 | +0.88% | 12.6만 |
|---|
| 2025.11.04 | ₩255,644 | ₩256,713 | ₩251,555 | ₩251,608 | -1.58% | 9.6만 |
|---|
| 2025.11.03 | ₩253,893 | ₩262,258 | ₩251,541 | ₩255,791 | +0.75% | 8.8만 |
|---|
| 2025.10.31 | ₩247,800 | ₩255,991 | ₩243,898 | ₩254,548 | +2.72% | 13.5만 |
|---|
| 2025.10.30 | ₩246,838 | ₩257,060 | ₩236,401 | ₩246,811 | -0.01% | 11.9만 |
|---|
| 2025.10.29 | ₩243,003 | ₩246,530 | ₩235,372 | ₩238,125 | -2.01% | 5만 |
|---|
| 2025.10.28 | ₩246,250 | ₩249,042 | ₩242,187 | ₩244,325 | -0.78% | 6.5만 |
|---|
| 2025.10.27 | ₩252,236 | ₩252,356 | ₩245,835 | ₩247,439 | -1.90% | 8.7만 |
|---|
| 2025.10.24 | ₩252,156 | ₩255,149 | ₩248,655 | ₩251,568 | -0.23% | 6.4만 |
|---|
| 2025.10.23 | ₩248,802 | ₩252,704 | ₩248,802 | ₩251,381 | +1.04% | 3.2만 |
|---|
| 2025.10.22 | ₩248,388 | ₩248,962 | ₩245,074 | ₩248,174 | -0.09% | 4만 |
|---|
| 2025.10.21 | ₩245,648 | ₩249,938 | ₩243,898 | ₩248,655 | +1.22% | 5.1만 |
|---|
| 2025.10.20 | ₩244,112 | ₩245,034 | ₩240,544 | ₩244,513 | +0.16% | 5만 |
|---|
| 2025.10.17 | ₩242,241 | ₩246,370 | ₩240,637 | ₩241,239 | -0.41% | 6만 |
|---|
| 2025.10.16 | ₩239,221 | ₩242,949 | ₩237,831 | ₩242,936 | +1.55% | 6.8만 |
|---|
| 2025.10.15 | ₩237,724 | ₩241,599 | ₩235,573 | ₩238,767 | +0.44% | 8.4만 |
|---|
| 2025.10.14 | ₩233,849 | ₩238,125 | ₩233,849 | ₩237,297 | +1.47% | 8.9만 |
|---|
| 2025.10.13 | ₩239,902 | ₩239,902 | ₩233,101 | ₩235,880 | -1.68% | 9만 |
|---|
| 2025.10.10 | ₩240,397 | ₩243,056 | ₩231,537 | ₩236,455 | -1.64% | 22.8만 |
|---|