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 | ₩238,085 | ₩239,234 | ₩232,872 | ₩236,214 | -0.79% | 11.5만 |
| 2026.10.08 | ₩234,543 | ₩239,502 | ₩229,999 | ₩237,323 | +1.19% | 13.5만 |
| 2026.10.07 | ₩230,988 | ₩234,396 | ₩229,117 | ₩233,821 | +1.23% | 13.7만 |
| 2026.10.06 | ₩230,560 | ₩230,560 | ₩228,047 | ₩229,130 | -0.62% | 6.5만 |
| 2026.10.05 | ₩228,074 | ₩232,044 | ₩227,473 | ₩228,943 | +0.38% | 9.1만 |
| 2026.10.02 | ₩234,610 | ₩236,414 | ₩226,403 | ₩227,727 | -2.93% | 16.5만 |
| 2026.10.01 | ₩221,445 | ₩235,532 | ₩221,445 | ₩234,931 | +6.09% | 23.1만 |
| 2026.09.30 | ₩221,110 | ₩222,581 | ₩212,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩219,400 |
| -0.77% |
| 19.3만 |
| 2026.09.29 | ₩219,253 | ₩222,287 | ₩218,223 | ₩221,792 | +1.16% | 9.8만 |
|---|
| 2026.09.28 | ₩218,063 | ₩220,990 | ₩213,372 | ₩220,830 | +1.27% | 9.8만 |
|---|
| 2026.09.25 | ₩217,181 | ₩220,268 | ₩214,695 | ₩216,620 | -0.26% | 15.2만 |
|---|
| 2026.09.24 | ₩218,223 | ₩221,485 | ₩213,799 | ₩217,288 | -0.43% | 10.3만 |
|---|
| 2026.09.23 | ₩212,864 | ₩220,549 | ₩209,803 | ₩216,553 | +1.73% | 16.2만 |
|---|
| 2026.09.22 | ₩218,852 | ₩220,415 | ₩210,939 | ₩212,169 | -3.05% | 11.3만 |
|---|
| 2026.09.21 | ₩220,776 | ₩222,140 | ₩216,138 | ₩216,486 | -1.94% | 8.1만 |
|---|
| 2026.09.18 | ₩221,699 | ₩222,353 | ₩217,462 | ₩221,044 | -0.30% | 17만 |
|---|
| 2026.09.17 | ₩219,694 | ₩222,407 | ₩216,673 | ₩222,367 | +1.22% | 16.8만 |
|---|
| 2026.09.16 | ₩218,745 | ₩221,846 | ₩215,550 | ₩219,694 | +0.43% | 12.5만 |
|---|
| 2026.09.15 | ₩219,667 | ₩225,775 | ₩216,339 | ₩220,522 | +0.39% | 8.8만 |
|---|
| 2026.09.14 | ₩222,875 | ₩227,486 | ₩220,683 | ₩221,846 | -0.46% | 13.1만 |
|---|
| 2026.09.11 | ₩220,349 | ₩221,859 | ₩215,724 | ₩216,366 | -1.81% | 12.2만 |
|---|
| 2026.09.10 | ₩222,273 | ₩224,064 | ₩217,355 | ₩218,477 | -1.71% | 8.1만 |
|---|
| 2026.09.09 | ₩223,957 | ₩224,652 | ₩219,400 | ₩221,231 | -1.22% | 8.2만 |
|---|
| 2026.09.08 | ₩225,762 | ₩228,395 | ₩219,867 | ₩224,626 | -0.50% | 12.8만 |
|---|
| 2026.09.04 | ₩227,285 | ₩234,089 | ₩224,038 | ₩228,435 | +0.51% | 10.3만 |
|---|
| 2026.09.03 | ₩231,322 | ₩234,583 | ₩228,956 | ₩230,694 | -0.27% | 10.2만 |
|---|
| 2026.09.02 | ₩230,493 | ₩233,407 | ₩227,259 | ₩228,528 | -0.85% | 25.6만 |
|---|
| 2026.09.01 | ₩232,391 | ₩235,505 | ₩230,453 | ₩230,533 | -0.80% | 18.9만 |
|---|
| 2026.08.31 | ₩233,741 | ₩233,902 | ₩229,290 | ₩233,233 | -0.22% | 11.9만 |
|---|
| 2026.08.28 | ₩230,934 | ₩234,677 | ₩230,573 | ₩233,888 | +1.28% | 9.3만 |
|---|
| 2026.08.27 | ₩226,737 | ₩231,763 | ₩226,737 | ₩230,560 | +1.69% | 10.7만 |
|---|
| 2026.08.26 | ₩228,876 | ₩231,643 | ₩227,018 | ₩228,141 | -0.32% | 11.3만 |
|---|
| 2026.08.25 | ₩232,110 | ₩233,982 | ₩228,983 | ₩229,731 | -1.02% | 6.8만 |
|---|
| 2026.08.24 | ₩236,842 | ₩240,584 | ₩234,677 | ₩234,677 | -0.91% | 7.1만 |
|---|
| 2026.08.21 | ₩232,872 | ₩236,588 | ₩230,654 | ₩236,441 | +1.53% | 10.3만 |
|---|
| 2026.08.20 | ₩231,669 | ₩235,746 | ₩230,694 | ₩233,073 | +0.61% | 8.8만 |
|---|
| 2026.08.19 | ₩227,620 | ₩235,719 | ₩224,185 | ₩231,669 | +1.78% | 12.7만 |
|---|
| 2026.08.18 | ₩223,316 | ₩230,600 | ₩222,541 | ₩224,773 | +0.65% | 9.4만 |
|---|
| 2026.08.17 | ₩224,064 | ₩224,479 | ₩218,825 | ₩219,480 | -2.05% | 6.8만 |
|---|
| 2026.08.14 | ₩229,892 | ₩231,349 | ₩223,650 | ₩224,987 | -2.13% | 8.3만 |
|---|
| 2026.08.13 | ₩228,047 | ₩229,892 | ₩222,073 | ₩228,328 | +0.12% | 10.7만 |
|---|
| 2026.08.12 | ₩221,952 | ₩228,462 | ₩215,336 | ₩225,214 | +1.47% | 14.2만 |
|---|
| 2026.08.11 | ₩224,880 | ₩229,584 | ₩223,997 | ₩225,521 | +0.29% | 10.6만 |
|---|
| 2026.08.10 | ₩225,909 | ₩233,019 | ₩220,482 | ₩225,227 | -0.30% | 16.2만 |
|---|
| 2026.08.07 | ₩232,979 | ₩236,241 | ₩225,428 | ₩226,296 | -2.87% | 23.1만 |
|---|
| 2026.08.06 | ₩242,456 | ₩243,659 | ₩227,980 | ₩235,853 | -2.72% | 26.5만 |
|---|
| 2026.08.05 | ₩243,458 | ₩243,458 | ₩234,864 | ₩236,040 | -3.05% | 14.8만 |
|---|
| 2026.08.04 | ₩238,259 | ₩242,629 | ₩235,906 | ₩241,721 | +1.45% | 15만 |
|---|
| 2026.08.03 | ₩243,204 | ₩248,738 | ₩239,956 | ₩240,892 | -0.95% | 13.7만 |
|---|
| 2026.07.31 | ₩243,538 | ₩248,002 | ₩237,083 | ₩239,288 | -1.75% | 16.6만 |
|---|
| 2026.07.30 | ₩249,914 | ₩249,914 | ₩242,549 | ₩245,864 | -1.62% | 21.4만 |
|---|
| 2026.07.29 | ₩243,712 | ₩259,818 | ₩240,491 | ₩254,004 | +4.22% | 14.8만 |
|---|
| 2026.07.28 | ₩237,951 | ₩244,621 | ₩233,367 | ₩240,558 | +1.10% | 17.4만 |
|---|
| 2026.07.27 | ₩227,833 | ₩233,781 | ₩223,610 | ₩232,110 | +1.88% | 10.2만 |
|---|
| 2026.07.24 | ₩200,661 | ₩230,894 | ₩200,661 | ₩226,911 | +13.08% | 17.1만 |
|---|
| 2026.07.23 | ₩221,846 | ₩224,799 | ₩219,186 | ₩223,637 | +0.81% | 12만 |
|---|
| 2026.07.22 | ₩224,225 | ₩226,978 | ₩222,313 | ₩225,227 | +0.45% | 12.1만 |
|---|
| 2026.07.21 | ₩224,946 | ₩228,208 | ₩219,400 | ₩223,877 | -0.48% | 15.8만 |
|---|
| 2026.07.20 | ₩226,417 | ₩231,362 | ₩222,875 | ₩229,197 | +1.23% | 15.5만 |
|---|
| 2026.07.17 | ₩235,706 | ₩240,076 | ₩227,526 | ₩229,170 | -2.77% | 15만 |
|---|
| 2026.07.16 | ₩228,047 | ₩237,042 | ₩227,847 | ₩236,414 | +3.67% | 16.7만 |
|---|
| 2026.07.15 | ₩222,313 | ₩227,740 | ₩219,760 | ₩225,067 | +1.24% | 11.1만 |
|---|
| 2026.07.14 | ₩222,193 | ₩225,682 | ₩213,799 | ₩219,360 | -1.28% | 22.2만 |
|---|
| 2026.07.13 | ₩215,296 | ₩227,967 | ₩215,296 | ₩225,895 | +4.92% | 22.5만 |
|---|
| 2026.07.10 | ₩210,297 | ₩216,539 | ₩209,683 | ₩214,708 | +2.10% | 12.8만 |
|---|
| 2026.07.09 | ₩203,387 | ₩209,041 | ₩201,396 | ₩209,028 | +2.77% | 11.9만 |
|---|
| 2026.07.08 | ₩205,633 | ₩207,838 | ₩201,917 | ₩205,713 | +0.04% | 16.6만 |
|---|
| 2026.07.07 | ₩203,561 | ₩212,637 | ₩197,948 | ₩207,678 | +2.02% | 10.8만 |
|---|
| 2026.07.06 | ₩195,622 | ₩201,663 | ₩192,681 | ₩200,420 | +2.45% | 13.7만 |
|---|
| 2026.07.02 | ₩195,542 | ₩199,658 | ₩193,964 | ₩196,197 | +0.33% | 22.2만 |
|---|
| 2026.07.01 | ₩192,040 | ₩199,698 | ₩192,040 | ₩195,074 | +1.58% | 12.5만 |
|---|
| 2026.06.30 | ₩192,508 | ₩194,833 | ₩186,212 | ₩190,195 | -1.20% | 19.6만 |
|---|
| 2026.06.29 | ₩198,255 | ₩198,589 | ₩192,026 | ₩192,508 | -2.90% | 18.3만 |
|---|
| 2026.06.26 | ₩191,291 | ₩202,452 | ₩191,291 | ₩195,328 | +2.11% | 43만 |
|---|
| 2026.06.25 | ₩190,957 | ₩195,328 | ₩189,781 | ₩191,091 | +0.07% | 17.2만 |
|---|
| 2026.06.24 | ₩192,561 | ₩198,081 | ₩192,561 | ₩192,962 | +0.21% | 19.5만 |
|---|
| 2026.06.23 | ₩188,859 | ₩198,482 | ₩188,832 | ₩192,561 | +1.96% | 23.5만 |
|---|
| 2026.06.22 | ₩183,726 | ₩188,204 | ₩179,048 | ₩187,495 | +2.05% | 14.4만 |
|---|
| 2026.06.18 | ₩197,854 | ₩199,672 | ₩184,114 | ₩185,384 | -6.30% | 23.7만 |
|---|
| 2026.06.17 | ₩195,448 | ₩201,008 | ₩193,724 | ₩196,892 | +0.74% | 17.9만 |
|---|
| 2026.06.16 | ₩197,319 | ₩200,888 | ₩194,873 | ₩196,972 | -0.18% | 10.8만 |
|---|
| 2026.06.15 | ₩199,845 | ₩206,154 | ₩195,208 | ₩197,480 | -1.18% | 15.9만 |
|---|
| 2026.06.12 | ₩197,079 | ₩204,497 | ₩194,031 | ₩201,115 | +2.05% | 11만 |
|---|
| 2026.06.11 | ₩198,790 | ₩205,700 | ₩193,283 | ₩197,386 | -0.71% | 19만 |
|---|
| 2026.06.10 | ₩198,549 | ₩202,091 | ₩196,945 | ₩199,257 | +0.36% | 15.7만 |
|---|
| 2026.06.09 | ₩199,338 | ₩199,338 | ₩194,005 | ₩198,402 | -0.47% | 10.2만 |
|---|
| 2026.06.08 | ₩194,753 | ₩198,442 | ₩192,361 | ₩194,005 | -0.38% | 12.7만 |
|---|
| 2026.06.05 | ₩192,173 | ₩198,108 | ₩191,732 | ₩194,753 | +1.34% | 9.1만 |
|---|
| 2026.06.04 | ₩193,670 | ₩196,143 | ₩190,289 | ₩190,570 | -1.60% | 13.5만 |
|---|
| 2026.06.03 | ₩192,307 | ₩192,615 | ₩179,262 | ₩189,193 | -1.62% | 21.5만 |
|---|
| 2026.06.02 | ₩194,299 | ₩197,052 | ₩187,950 | ₩192,307 | -1.02% | 25.5만 |
|---|
| 2026.06.01 | ₩183,700 | ₩198,028 | ₩182,710 | ₩196,130 | +6.77% | 23.3만 |
|---|
| 2026.05.29 | ₩198,028 | ₩199,471 | ₩185,237 | ₩185,450 | -6.35% | 14.2만 |
|---|
| 2026.05.28 | ₩194,152 | ₩198,375 | ₩190,944 | ₩198,282 | +2.13% | 14.5만 |
|---|
| 2026.05.27 | ₩193,457 | ₩199,418 | ₩192,120 | ₩194,152 | +0.36% | 13.4만 |
|---|
| 2026.05.26 | ₩196,945 | ₩198,749 | ₩194,085 | ₩194,472 | -1.26% | 13만 |
|---|
| 2026.05.22 | ₩196,584 | ₩199,511 | ₩195,916 | ₩198,121 | +0.78% | 10.8만 |
|---|
| 2026.05.21 | ₩195,208 | ₩198,536 | ₩191,465 | ₩196,999 | +0.92% | 14.6만 |
|---|
| 2026.05.20 | ₩192,187 | ₩198,749 | ₩188,698 | ₩197,827 | +2.93% | 11.3만 |
|---|
| 2026.05.19 | ₩193,684 | ₩199,832 | ₩192,481 | ₩193,791 | +0.06% | 16만 |
|---|
| 2026.05.18 | ₩184,114 | ₩194,045 | ₩184,114 | ₩193,684 | +5.20% | 15만 |
|---|
| 2026.05.15 | ₩186,627 | ₩189,995 | ₩183,446 | ₩184,114 | -1.35% | 15.7만 |
|---|
| 2026.05.14 | ₩187,322 | ₩192,735 | ₩184,742 | ₩185,704 | -0.86% | 15.9만 |
|---|
| 2026.05.13 | ₩186,774 | ₩190,008 | ₩176,656 | ₩185,825 | -0.51% | 16.7만 |
|---|
| 2026.05.12 | ₩197,694 | ₩202,532 | ₩186,854 | ₩187,990 | -4.91% | 19.5만 |
|---|
| 2026.05.11 | ₩188,003 | ₩196,237 | ₩181,508 | ₩195,675 | +4.08% | 26.6만 |
|---|
| 2026.05.08 | ₩188,444 | ₩189,353 | ₩179,730 | ₩186,560 | -1.00% | 12.3만 |
|---|
| 2026.05.07 | ₩194,325 | ₩202,211 | ₩180,732 | ₩185,945 | -4.31% | 23.1만 |
|---|
| 2026.05.06 | ₩217,943 | ₩218,063 | ₩199,458 | ₩204,016 | -6.39% | 21만 |
|---|
| 2026.05.05 | ₩218,157 | ₩220,696 | ₩215,203 | ₩216,887 | -0.58% | 17.5만 |
|---|
| 2026.05.04 | ₩214,133 | ₩221,404 | ₩214,133 | ₩218,157 | +1.88% | 9.3만 |
|---|
| 2026.05.01 | ₩210,752 | ₩220,536 | ₩210,752 | ₩216,272 | +2.62% | 14.7만 |
|---|
| 2026.04.30 | ₩207,504 | ₩211,781 | ₩202,184 | ₩210,471 | +1.43% | 19.6만 |
|---|
| 2026.04.29 | ₩206,528 | ₩208,333 | ₩202,398 | ₩206,568 | +0.02% | 17.1만 |
|---|
| 2026.04.28 | ₩204,644 | ₩210,485 | ₩204,644 | ₩206,849 | +1.08% | 18.4만 |
|---|
| 2026.04.27 | ₩200,581 | ₩209,950 | ₩200,581 | ₩202,438 | +0.93% | 15.2만 |
|---|
| 2026.04.24 | ₩199,364 | ₩201,663 | ₩190,503 | ₩201,316 | +0.98% | 23.5만 |
|---|
| 2026.04.23 | ₩205,499 | ₩205,646 | ₩199,926 | ₩200,607 | -2.38% | 13.8만 |
|---|
| 2026.04.22 | ₩209,643 | ₩209,990 | ₩205,178 | ₩206,756 | -1.38% | 15.9만 |
|---|
| 2026.04.21 | ₩209,990 | ₩215,510 | ₩207,718 | ₩209,081 | -0.43% | 16.5만 |
|---|
| 2026.04.20 | ₩212,195 | ₩213,225 | ₩207,170 | ₩210,445 | -0.83% | 18.6만 |
|---|
| 2026.04.17 | ₩220,001 | ₩223,717 | ₩209,148 | ₩212,302 | -3.50% | 23.7만 |
|---|
| 2026.04.16 | ₩214,842 | ₩221,124 | ₩213,545 | ₩216,526 | +0.78% | 15.1만 |
|---|
| 2026.04.15 | ₩218,344 | ₩222,059 | ₩213,799 | ₩214,842 | -1.60% | 23.8만 |
|---|
| 2026.04.14 | ₩218,932 | ₩225,040 | ₩216,299 | ₩217,368 | -0.71% | 24.8만 |
|---|
| 2026.04.13 | ₩215,229 | ₩220,389 | ₩213,799 | ₩218,932 | +1.72% | 12.8만 |
|---|
| 2026.04.10 | ₩220,135 | ₩220,135 | ₩207,263 | ₩214,147 | -2.72% | 21.4만 |
|---|
| 2026.04.09 | ₩220,883 | ₩223,677 | ₩216,219 | ₩220,135 | -0.34% | 19.2만 |
|---|
| 2026.04.08 | ₩223,436 | ₩228,047 | ₩221,632 | ₩223,035 | -0.18% | 11.9만 |
|---|
| 2026.04.07 | ₩219,333 | ₩221,819 | ₩216,125 | ₩219,293 | -0.02% | 16.1만 |
|---|
| 2026.04.06 | ₩218,464 | ₩220,910 | ₩216,539 | ₩218,918 | +0.21% | 14만 |
|---|
| 2026.04.02 | ₩216,205 | ₩221,177 | ₩214,655 | ₩220,669 | +2.06% | 18.9만 |
|---|
| 2026.04.01 | ₩216,366 | ₩221,177 | ₩211,995 | ₩219,199 | +1.31% | 14.8만 |
|---|
| 2026.03.31 | ₩211,781 | ₩218,611 | ₩207,464 | ₩216,366 | +2.16% | 21.8만 |
|---|
| 2026.03.30 | ₩205,259 | ₩211,460 | ₩204,176 | ₩210,578 | +2.59% | 20.8만 |
|---|
| 2026.03.27 | ₩208,413 | ₩209,763 | ₩203,775 | ₩204,711 | -1.78% | 19.8만 |
|---|
| 2026.03.26 | ₩207,664 | ₩214,053 | ₩206,916 | ₩209,148 | +0.71% | 38.3만 |
|---|
| 2026.03.25 | ₩213,706 | ₩216,620 | ₩205,406 | ₩209,282 | -2.07% | 34만 |
|---|
| 2026.03.24 | ₩210,551 | ₩213,011 | ₩205,499 | ₩211,099 | +0.26% | 24.6만 |
|---|
| 2026.03.23 | ₩216,700 | ₩220,135 | ₩209,816 | ₩210,979 | -2.64% | 24.3만 |
|---|
| 2026.03.20 | ₩215,884 | ₩219,547 | ₩210,792 | ₩211,741 | -1.92% | 24.1만 |
|---|
| 2026.03.19 | ₩206,421 | ₩217,301 | ₩203,962 | ₩215,256 | +4.28% | 17.9만 |
|---|
| 2026.03.18 | ₩205,887 | ₩211,099 | ₩202,492 | ₩206,421 | +0.26% | 12.9만 |
|---|
| 2026.03.17 | ₩209,121 | ₩213,211 | ₩203,093 | ₩208,065 | -0.50% | 13.6만 |
|---|
| 2026.03.16 | ₩208,199 | ₩211,353 | ₩204,884 | ₩207,624 | -0.28% | 14.9만 |
|---|
| 2026.03.13 | ₩218,771 | ₩220,736 | ₩206,528 | ₩207,357 | -5.22% | 19.1만 |
|---|
| 2026.03.12 | ₩220,402 | ₩227,807 | ₩214,668 | ₩218,571 | -0.83% | 15.6만 |
|---|
| 2026.03.11 | ₩229,558 | ₩229,691 | ₩218,264 | ₩221,525 | -3.50% | 17만 |
|---|
| 2026.03.10 | ₩228,796 | ₩232,966 | ₩220,014 | ₩229,558 | +0.33% | 23.4만 |
|---|
| 2026.03.09 | ₩233,955 | ₩236,936 | ₩228,208 | ₩231,456 | -1.07% | 10.9만 |
|---|
| 2026.03.06 | ₩244,541 | ₩246,559 | ₩234,369 | ₩237,203 | -3.00% | 16.8만 |
|---|
| 2026.03.05 | ₩242,416 | ₩250,996 | ₩240,290 | ₩247,789 | +2.22% | 10.3만 |
|---|
| 2026.03.04 | ₩247,160 | ₩255,541 | ₩241,974 | ₩244,354 | -1.14% | 27.5만 |
|---|
| 2026.03.03 | ₩237,590 | ₩249,499 | ₩237,590 | ₩247,160 | +4.03% | 27.7만 |
|---|
| 2026.03.02 | ₩227,606 | ₩258,775 | ₩227,606 | ₩240,932 | +5.85% | 28.1만 |
|---|
| 2026.02.27 | ₩218,771 | ₩231,656 | ₩212,623 | ₩230,774 | +5.49% | 34.9만 |
|---|
| 2026.02.26 | ₩223,356 | ₩229,250 | ₩208,921 | ₩223,743 | +0.17% | 17.7만 |
|---|
| 2026.02.25 | ₩210,779 | ₩216,579 | ₩207,263 | ₩214,200 | +1.62% | 13만 |
|---|
| 2026.02.24 | ₩212,516 | ₩216,753 | ₩209,001 | ₩209,790 | -1.28% | 12.7만 |
|---|
| 2026.02.23 | ₩221,658 | ₩224,185 | ₩212,222 | ₩212,276 | -4.23% | 14만 |
|---|
| 2026.02.20 | ₩219,440 | ₩225,414 | ₩216,954 | ₩222,674 | +1.47% | 19.8만 |
|---|
| 2026.02.19 | ₩213,211 | ₩220,188 | ₩213,211 | ₩220,028 | +3.20% | 10만 |
|---|
| 2026.02.18 | ₩212,824 | ₩223,957 | ₩210,712 | ₩216,031 | +1.51% | 11만 |
|---|
| 2026.02.17 | ₩206,756 | ₩215,189 | ₩205,833 | ₩212,596 | +2.83% | 10.4만 |
|---|
| 2026.02.13 | ₩204,684 | ₩212,048 | ₩204,590 | ₩207,464 | +1.36% | 7.5만 |
|---|
| 2026.02.12 | ₩217,689 | ₩220,937 | ₩200,434 | ₩203,722 | -6.42% | 17.5만 |
|---|
| 2026.02.11 | ₩232,966 | ₩235,532 | ₩213,759 | ₩219,333 | -5.85% | 15.3만 |
|---|
| 2026.02.10 | ₩236,548 | ₩239,983 | ₩230,720 | ₩232,431 | -1.74% | 19.7만 |
|---|
| 2026.02.09 | ₩246,038 | ₩247,120 | ₩234,770 | ₩237,604 | -3.43% | 11.3만 |
|---|
| 2026.02.06 | ₩247,869 | ₩255,287 | ₩243,324 | ₩247,214 | -0.26% | 19만 |
|---|
| 2026.02.05 | ₩242,389 | ₩252,480 | ₩242,362 | ₩244,928 | +1.05% | 10.6만 |
|---|
| 2026.02.04 | ₩238,580 | ₩245,864 | ₩231,268 | ₩242,389 | +1.60% | 14.2만 |
|---|
| 2026.02.03 | ₩252,680 | ₩254,351 | ₩227,473 | ₩238,192 | -5.73% | 18.2만 |
|---|
| 2026.02.02 | ₩252,841 | ₩262,210 | ₩251,611 | ₩253,763 | +0.36% | 7.7만 |
|---|
| 2026.01.30 | ₩237,965 | ₩253,309 | ₩236,441 | ₩252,533 | +6.12% | 20.5만 |
|---|
| 2026.01.29 | ₩249,981 | ₩255,821 | ₩234,543 | ₩238,379 | -4.64% | 20.5만 |
|---|
| 2026.01.28 | ₩259,470 | ₩260,219 | ₩247,428 | ₩249,593 | -3.81% | 9.7만 |
|---|
| 2026.01.27 | ₩276,966 | ₩278,049 | ₩252,787 | ₩257,947 | -6.87% | 17.2만 |
|---|
| 2026.01.26 | ₩279,372 | ₩284,464 | ₩275,897 | ₩276,966 | -0.86% | 13.8만 |
|---|
| 2026.01.23 | ₩286,670 | ₩294,048 | ₩278,918 | ₩279,412 | -2.53% | 7.6만 |
|---|
| 2026.01.22 | ₩286,202 | ₩289,904 | ₩284,371 | ₩288,554 | +0.82% | 9.1만 |
|---|
| 2026.01.21 | ₩281,417 | ₩287,939 | ₩279,746 | ₩285,547 | +1.47% | 17.9만 |
|---|
| 2026.01.20 | ₩277,260 | ₩287,833 | ₩277,260 | ₩279,225 | +0.71% | 10.3만 |
|---|
| 2026.01.16 | ₩291,134 | ₩291,134 | ₩278,396 | ₩281,671 | -3.25% | 9.3만 |
|---|
| 2026.01.15 | ₩286,924 | ₩296,480 | ₩286,924 | ₩290,425 | +1.22% | 12.8만 |
|---|
| 2026.01.14 | ₩295,317 | ₩296,734 | ₩284,798 | ₩287,699 | -2.58% | 12.7만 |
|---|
| 2026.01.13 | ₩300,142 | ₩303,791 | ₩292,711 | ₩294,449 | -1.90% | 14.3만 |
|---|
| 2026.01.12 | ₩289,182 | ₩300,944 | ₩288,661 | ₩298,498 | +3.22% | 9.4만 |
|---|
| 2026.01.09 | ₩288,755 | ₩293,941 | ₩286,429 | ₩289,383 | +0.22% | 9.8만 |
|---|
| 2026.01.08 | ₩285,373 | ₩290,492 | ₩283,141 | ₩288,407 | +1.06% | 13.4만 |
|---|
| 2026.01.07 | ₩287,378 | ₩292,911 | ₩283,689 | ₩286,763 | -0.21% | 14만 |
|---|
| 2026.01.06 | ₩282,219 | ₩288,781 | ₩277,835 | ₩287,378 | +1.83% | 13.5만 |
|---|
| 2026.01.05 | ₩269,468 | ₩286,950 | ₩269,054 | ₩284,692 | +5.65% | 13.1만 |
|---|
| 2026.01.02 | ₩267,704 | ₩270,270 | ₩263,654 | ₩268,011 | +0.11% | 16만 |
|---|
| 2025.12.31 | ₩273,598 | ₩276,151 | ₩265,766 | ₩268,252 | -1.95% | 12.6만 |
|---|
| 2025.12.30 | ₩276,685 | ₩279,506 | ₩273,184 | ₩273,357 | -1.20% | 12.9만 |
|---|
| 2025.12.29 | ₩275,670 | ₩278,677 | ₩274,400 | ₩277,808 | +0.78% | 4.6만 |
|---|
| 2025.12.26 | ₩278,904 | ₩279,011 | ₩273,879 | ₩275,656 | -1.16% | 10.5만 |
|---|
| 2025.12.24 | ₩278,744 | ₩279,145 | ₩275,442 | ₩278,343 | -0.14% | 4만 |
|---|
| 2025.12.23 | ₩282,767 | ₩285,373 | ₩278,744 | ₩279,826 | -1.04% | 14.6만 |
|---|
| 2025.12.22 | ₩279,332 | ₩287,405 | ₩279,332 | ₩282,767 | +1.23% | 8.6만 |
|---|
| 2025.12.19 | ₩277,421 | ₩279,118 | ₩274,333 | ₩279,078 | +0.60% | 13.1만 |
|---|
| 2025.12.18 | ₩278,022 | ₩280,521 | ₩274,828 | ₩278,797 | +0.28% | 12.7만 |
|---|
| 2025.12.17 | ₩269,414 | ₩278,116 | ₩265,872 | ₩276,231 | +2.53% | 14.9만 |
|---|
| 2025.12.16 | ₩265,739 | ₩272,582 | ₩265,739 | ₩270,243 | +1.69% | 10만 |
|---|
| 2025.12.15 | ₩269,869 | ₩270,123 | ₩262,972 | ₩266,233 | -1.35% | 7.8만 |
|---|
| 2025.12.12 | ₩268,492 | ₩274,574 | ₩266,314 | ₩267,543 | -0.35% | 11.9만 |
|---|
| 2025.12.11 | ₩263,828 | ₩269,294 | ₩262,170 | ₩268,679 | +1.84% | 9.9만 |
|---|
| 2025.12.10 | ₩253,375 | ₩263,413 | ₩252,747 | ₩262,464 | +3.59% | 13.9만 |
|---|
| 2025.12.09 | ₩250,729 | ₩255,140 | ₩249,459 | ₩254,258 | +1.41% | 7.1만 |
|---|
| 2025.12.08 | ₩253,162 | ₩253,683 | ₩248,671 | ₩250,475 | -1.06% | 9.6만 |
|---|
| 2025.12.05 | ₩249,713 | ₩255,180 | ₩247,775 | ₩253,028 | +1.33% | 6.8만 |
|---|
| 2025.12.04 | ₩250,529 | ₩253,496 | ₩245,637 | ₩251,036 | +0.20% | 8.6만 |
|---|
| 2025.12.03 | ₩244,180 | ₩253,429 | ₩238,954 | ₩249,486 | +2.17% | 11.6만 |
|---|
| 2025.12.02 | ₩240,250 | ₩248,684 | ₩237,778 | ₩244,848 | +1.91% | 10.1만 |
|---|
| 2025.12.01 | ₩234,810 | ₩240,932 | ₩234,102 | ₩238,646 | +1.63% | 5.7만 |
|---|
| 2025.11.28 | ₩235,652 | ₩237,724 | ₩235,572 | ₩235,693 | +0.02% | 4.9만 |
|---|
| 2025.11.26 | ₩235,826 | ₩238,740 | ₩234,075 | ₩237,056 | +0.52% | 6.9만 |
|---|
| 2025.11.25 | ₩231,616 | ₩238,900 | ₩231,616 | ₩237,163 | +2.39% | 7.1만 |
|---|
| 2025.11.24 | ₩236,521 | ₩237,911 | ₩232,097 | ₩233,661 | -1.21% | 5.6만 |
|---|
| 2025.11.21 | ₩231,816 | ₩241,400 | ₩231,683 | ₩237,443 | +2.43% | 10.2만 |
|---|
| 2025.11.20 | ₩235,652 | ₩236,093 | ₩230,279 | ₩232,191 | -1.47% | 8.8만 |
|---|
| 2025.11.19 | ₩229,504 | ₩235,171 | ₩228,542 | ₩231,603 | +0.91% | 8.8만 |
|---|
| 2025.11.18 | ₩229,785 | ₩235,666 | ₩226,965 | ₩229,504 | -0.12% | 8.1만 |
|---|
| 2025.11.17 | ₩242,950 | ₩242,950 | ₩230,934 | ₩230,934 | -4.95% | 5.7만 |
|---|
| 2025.11.14 | ₩241,119 | ₩242,349 | ₩238,245 | ₩241,868 | +0.31% | 5.6만 |
|---|
| 2025.11.13 | ₩238,366 | ₩247,601 | ₩238,366 | ₩242,482 | +1.73% | 8.9만 |
|---|
| 2025.11.12 | ₩244,420 | ₩250,061 | ₩239,622 | ₩240,117 | -1.76% | 6.9만 |
|---|
| 2025.11.11 | ₩245,530 | ₩248,898 | ₩243,752 | ₩244,621 | -0.37% | 7.2만 |
|---|
| 2025.11.10 | ₩241,453 | ₩248,430 | ₩237,831 | ₩246,612 | +2.14% | 11.2만 |
|---|
| 2025.11.07 | ₩244,501 | ₩248,002 | ₩238,981 | ₩241,052 | -1.41% | 6.6만 |
|---|
| 2025.11.06 | ₩251,745 | ₩251,745 | ₩244,100 | ₩244,768 | -2.77% | 6.9만 |
|---|
| 2025.11.05 | ₩251,665 | ₩260,633 | ₩251,130 | ₩253,870 | +0.88% | 12.6만 |
|---|
| 2025.11.04 | ₩255,701 | ₩256,770 | ₩251,611 | ₩251,665 | -1.58% | 9.6만 |
|---|
| 2025.11.03 | ₩253,950 | ₩262,317 | ₩251,598 | ₩255,848 | +0.75% | 8.8만 |
|---|
| 2025.10.31 | ₩247,855 | ₩256,049 | ₩243,953 | ₩254,605 | +2.72% | 13.5만 |
|---|
| 2025.10.30 | ₩246,893 | ₩257,118 | ₩236,454 | ₩246,866 | -0.01% | 11.9만 |
|---|
| 2025.10.29 | ₩243,057 | ₩246,586 | ₩235,425 | ₩238,179 | -2.01% | 5만 |
|---|
| 2025.10.28 | ₩246,305 | ₩249,098 | ₩242,242 | ₩244,380 | -0.78% | 6.5만 |
|---|
| 2025.10.27 | ₩252,293 | ₩252,413 | ₩245,891 | ₩247,495 | -1.90% | 8.7만 |
|---|
| 2025.10.24 | ₩252,213 | ₩255,207 | ₩248,711 | ₩251,625 | -0.23% | 6.4만 |
|---|
| 2025.10.23 | ₩248,858 | ₩252,761 | ₩248,858 | ₩251,437 | +1.04% | 3.2만 |
|---|
| 2025.10.22 | ₩248,443 | ₩249,018 | ₩245,129 | ₩248,230 | -0.09% | 4만 |
|---|
| 2025.10.21 | ₩245,704 | ₩249,994 | ₩243,953 | ₩248,711 | +1.22% | 5.1만 |
|---|
| 2025.10.20 | ₩244,166 | ₩245,089 | ₩240,598 | ₩244,567 | +0.16% | 5만 |
|---|
| 2025.10.17 | ₩242,295 | ₩246,425 | ₩240,691 | ₩241,293 | -0.41% | 6만 |
|---|
| 2025.10.16 | ₩239,275 | ₩243,004 | ₩237,885 | ₩242,990 | +1.55% | 6.8만 |
|---|
| 2025.10.15 | ₩237,778 | ₩241,654 | ₩235,626 | ₩238,820 | +0.44% | 8.4만 |
|---|
| 2025.10.14 | ₩233,902 | ₩238,179 | ₩233,902 | ₩237,350 | +1.47% | 8.9만 |
|---|
| 2025.10.13 | ₩239,956 | ₩239,956 | ₩233,153 | ₩235,933 | -1.68% | 9만 |
|---|
| 2025.10.10 | ₩240,451 | ₩243,111 | ₩231,589 | ₩236,508 | -1.64% | 22.8만 |
|---|