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 | ₩237,766 | ₩238,914 | ₩232,560 | ₩235,897 | -0.79% | 11.5만 |
| 2026.10.08 | ₩234,229 | ₩239,181 | ₩229,691 | ₩237,005 | +1.19% | 13.5만 |
| 2026.10.07 | ₩230,678 | ₩234,082 | ₩228,810 | ₩233,508 | +1.23% | 13.7만 |
| 2026.10.06 | ₩230,251 | ₩230,251 | ₩227,742 | ₩228,823 | -0.62% | 6.5만 |
| 2026.10.05 | ₩227,769 | ₩231,733 | ₩227,168 | ₩228,636 | +0.38% | 9.1만 |
| 2026.10.02 | ₩234,296 | ₩236,098 | ₩226,100 | ₩227,422 | -2.93% | 16.5만 |
| 2026.10.01 | ₩221,148 | ₩235,217 | ₩221,148 | ₩234,616 | +6.09% | 23.1만 |
| 2026.09.30 | ₩220,814 | ₩222,283 | ₩211,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩219,106 |
| -0.77% |
| 19.3만 |
| 2026.09.29 | ₩218,959 | ₩221,989 | ₩217,931 | ₩221,495 | +1.16% | 9.8만 |
|---|
| 2026.09.28 | ₩217,771 | ₩220,694 | ₩213,086 | ₩220,534 | +1.27% | 9.8만 |
|---|
| 2026.09.25 | ₩216,890 | ₩219,973 | ₩214,407 | ₩216,329 | -0.26% | 15.2만 |
|---|
| 2026.09.24 | ₩217,931 | ₩221,188 | ₩213,513 | ₩216,997 | -0.43% | 10.3만 |
|---|
| 2026.09.23 | ₩212,579 | ₩220,254 | ₩209,522 | ₩216,263 | +1.73% | 16.2만 |
|---|
| 2026.09.22 | ₩218,559 | ₩220,120 | ₩210,657 | ₩211,885 | -3.05% | 11.3만 |
|---|
| 2026.09.21 | ₩220,481 | ₩221,842 | ₩215,849 | ₩216,196 | -1.94% | 8.1만 |
|---|
| 2026.09.18 | ₩221,402 | ₩222,056 | ₩217,170 | ₩220,748 | -0.30% | 17만 |
|---|
| 2026.09.17 | ₩219,399 | ₩222,109 | ₩216,383 | ₩222,069 | +1.22% | 16.8만 |
|---|
| 2026.09.16 | ₩218,452 | ₩221,548 | ₩215,262 | ₩219,399 | +0.43% | 12.5만 |
|---|
| 2026.09.15 | ₩219,373 | ₩225,473 | ₩216,049 | ₩220,227 | +0.39% | 8.8만 |
|---|
| 2026.09.14 | ₩222,576 | ₩227,181 | ₩220,387 | ₩221,548 | -0.46% | 13.1만 |
|---|
| 2026.09.11 | ₩220,053 | ₩221,562 | ₩215,435 | ₩216,076 | -1.81% | 12.2만 |
|---|
| 2026.09.10 | ₩221,976 | ₩223,764 | ₩217,064 | ₩218,185 | -1.71% | 8.1만 |
|---|
| 2026.09.09 | ₩223,657 | ₩224,352 | ₩219,106 | ₩220,934 | -1.22% | 8.2만 |
|---|
| 2026.09.08 | ₩225,459 | ₩228,089 | ₩219,573 | ₩224,325 | -0.50% | 12.8만 |
|---|
| 2026.09.04 | ₩226,981 | ₩233,775 | ₩223,737 | ₩228,129 | +0.51% | 10.3만 |
|---|
| 2026.09.03 | ₩231,012 | ₩234,269 | ₩228,650 | ₩230,385 | -0.27% | 10.2만 |
|---|
| 2026.09.02 | ₩230,185 | ₩233,094 | ₩226,954 | ₩228,222 | -0.85% | 25.6만 |
|---|
| 2026.09.01 | ₩232,080 | ₩235,190 | ₩230,144 | ₩230,225 | -0.80% | 18.9만 |
|---|
| 2026.08.31 | ₩233,428 | ₩233,588 | ₩228,983 | ₩232,921 | -0.22% | 11.9만 |
|---|
| 2026.08.28 | ₩230,625 | ₩234,362 | ₩230,265 | ₩233,575 | +1.28% | 9.3만 |
|---|
| 2026.08.27 | ₩226,434 | ₩231,453 | ₩226,434 | ₩230,251 | +1.69% | 10.7만 |
|---|
| 2026.08.26 | ₩228,569 | ₩231,332 | ₩226,714 | ₩227,835 | -0.32% | 11.3만 |
|---|
| 2026.08.25 | ₩231,800 | ₩233,668 | ₩228,676 | ₩229,424 | -1.02% | 6.8만 |
|---|
| 2026.08.24 | ₩236,525 | ₩240,262 | ₩234,362 | ₩234,362 | -0.91% | 7.1만 |
|---|
| 2026.08.21 | ₩232,560 | ₩236,271 | ₩230,345 | ₩236,124 | +1.53% | 10.3만 |
|---|
| 2026.08.20 | ₩231,359 | ₩235,430 | ₩230,385 | ₩232,761 | +0.61% | 8.8만 |
|---|
| 2026.08.19 | ₩227,315 | ₩235,404 | ₩223,884 | ₩231,359 | +1.78% | 12.7만 |
|---|
| 2026.08.18 | ₩223,017 | ₩230,291 | ₩222,243 | ₩224,472 | +0.65% | 9.4만 |
|---|
| 2026.08.17 | ₩223,764 | ₩224,178 | ₩218,532 | ₩219,186 | -2.05% | 6.8만 |
|---|
| 2026.08.14 | ₩229,584 | ₩231,039 | ₩223,350 | ₩224,685 | -2.13% | 8.3만 |
|---|
| 2026.08.13 | ₩227,742 | ₩229,584 | ₩221,775 | ₩228,022 | +0.12% | 10.7만 |
|---|
| 2026.08.12 | ₩221,655 | ₩228,156 | ₩215,048 | ₩224,912 | +1.47% | 14.2만 |
|---|
| 2026.08.11 | ₩224,578 | ₩229,277 | ₩223,697 | ₩225,219 | +0.29% | 10.6만 |
|---|
| 2026.08.10 | ₩225,606 | ₩232,707 | ₩220,187 | ₩224,925 | -0.30% | 16.2만 |
|---|
| 2026.08.07 | ₩232,667 | ₩235,924 | ₩225,126 | ₩225,993 | -2.87% | 23.1만 |
|---|
| 2026.08.06 | ₩242,131 | ₩243,332 | ₩227,675 | ₩235,537 | -2.72% | 26.5만 |
|---|
| 2026.08.05 | ₩243,132 | ₩243,132 | ₩234,549 | ₩235,724 | -3.05% | 14.8만 |
|---|
| 2026.08.04 | ₩237,940 | ₩242,304 | ₩235,590 | ₩241,397 | +1.45% | 15만 |
|---|
| 2026.08.03 | ₩242,878 | ₩248,404 | ₩239,635 | ₩240,569 | -0.95% | 13.7만 |
|---|
| 2026.07.31 | ₩243,212 | ₩247,670 | ₩236,765 | ₩238,967 | -1.75% | 16.6만 |
|---|
| 2026.07.30 | ₩249,579 | ₩249,579 | ₩242,224 | ₩245,535 | -1.62% | 21.4만 |
|---|
| 2026.07.29 | ₩243,386 | ₩259,470 | ₩240,169 | ₩253,663 | +4.22% | 14.8만 |
|---|
| 2026.07.28 | ₩237,633 | ₩244,293 | ₩233,054 | ₩240,235 | +1.10% | 17.4만 |
|---|
| 2026.07.27 | ₩227,528 | ₩233,468 | ₩223,310 | ₩231,800 | +1.88% | 10.2만 |
|---|
| 2026.07.24 | ₩200,392 | ₩230,585 | ₩200,392 | ₩226,607 | +13.08% | 17.1만 |
|---|
| 2026.07.23 | ₩221,548 | ₩224,498 | ₩218,892 | ₩223,337 | +0.81% | 12만 |
|---|
| 2026.07.22 | ₩223,924 | ₩226,674 | ₩222,016 | ₩224,925 | +0.45% | 12.1만 |
|---|
| 2026.07.21 | ₩224,645 | ₩227,902 | ₩219,106 | ₩223,577 | -0.48% | 15.8만 |
|---|
| 2026.07.20 | ₩226,113 | ₩231,052 | ₩222,576 | ₩228,890 | +1.23% | 15.5만 |
|---|
| 2026.07.17 | ₩235,390 | ₩239,755 | ₩227,221 | ₩228,863 | -2.77% | 15만 |
|---|
| 2026.07.16 | ₩227,742 | ₩236,725 | ₩227,542 | ₩236,098 | +3.67% | 16.7만 |
|---|
| 2026.07.15 | ₩222,016 | ₩227,435 | ₩219,466 | ₩224,765 | +1.24% | 11.1만 |
|---|
| 2026.07.14 | ₩221,895 | ₩225,379 | ₩213,513 | ₩219,066 | -1.28% | 22.2만 |
|---|
| 2026.07.13 | ₩215,008 | ₩227,662 | ₩215,008 | ₩225,593 | +4.92% | 22.5만 |
|---|
| 2026.07.10 | ₩210,016 | ₩216,249 | ₩209,402 | ₩214,421 | +2.10% | 12.8만 |
|---|
| 2026.07.09 | ₩203,115 | ₩208,761 | ₩201,126 | ₩208,748 | +2.77% | 11.9만 |
|---|
| 2026.07.08 | ₩205,357 | ₩207,560 | ₩201,647 | ₩205,438 | +0.04% | 16.6만 |
|---|
| 2026.07.07 | ₩203,289 | ₩212,352 | ₩197,682 | ₩207,400 | +2.02% | 10.8만 |
|---|
| 2026.07.06 | ₩195,360 | ₩201,393 | ₩192,423 | ₩200,152 | +2.45% | 13.7만 |
|---|
| 2026.07.02 | ₩195,280 | ₩199,391 | ₩193,705 | ₩195,934 | +0.33% | 22.2만 |
|---|
| 2026.07.01 | ₩191,783 | ₩199,431 | ₩191,783 | ₩194,813 | +1.58% | 12.5만 |
|---|
| 2026.06.30 | ₩192,250 | ₩194,572 | ₩185,963 | ₩189,941 | -1.20% | 19.6만 |
|---|
| 2026.06.29 | ₩197,989 | ₩198,323 | ₩191,769 | ₩192,250 | -2.90% | 18.3만 |
|---|
| 2026.06.26 | ₩191,035 | ₩202,181 | ₩191,035 | ₩195,066 | +2.11% | 43만 |
|---|
| 2026.06.25 | ₩190,701 | ₩195,066 | ₩189,527 | ₩190,835 | +0.07% | 17.2만 |
|---|
| 2026.06.24 | ₩192,303 | ₩197,816 | ₩192,303 | ₩192,704 | +0.21% | 19.5만 |
|---|
| 2026.06.23 | ₩188,606 | ₩198,216 | ₩188,579 | ₩192,303 | +1.96% | 23.5만 |
|---|
| 2026.06.22 | ₩183,480 | ₩187,952 | ₩178,808 | ₩187,244 | +2.05% | 14.4만 |
|---|
| 2026.06.18 | ₩197,589 | ₩199,404 | ₩183,867 | ₩185,135 | -6.30% | 23.7만 |
|---|
| 2026.06.17 | ₩195,186 | ₩200,739 | ₩193,464 | ₩196,628 | +0.74% | 17.9만 |
|---|
| 2026.06.16 | ₩197,055 | ₩200,619 | ₩194,612 | ₩196,708 | -0.18% | 10.8만 |
|---|
| 2026.06.15 | ₩199,578 | ₩205,878 | ₩194,946 | ₩197,215 | -1.18% | 15.9만 |
|---|
| 2026.06.12 | ₩196,815 | ₩204,223 | ₩193,771 | ₩200,846 | +2.05% | 11만 |
|---|
| 2026.06.11 | ₩198,523 | ₩205,424 | ₩193,024 | ₩197,122 | -0.71% | 19만 |
|---|
| 2026.06.10 | ₩198,283 | ₩201,820 | ₩196,681 | ₩198,990 | +0.36% | 15.7만 |
|---|
| 2026.06.09 | ₩199,071 | ₩199,071 | ₩193,745 | ₩198,136 | -0.47% | 10.2만 |
|---|
| 2026.06.08 | ₩194,492 | ₩198,176 | ₩192,103 | ₩193,745 | -0.38% | 12.7만 |
|---|
| 2026.06.05 | ₩191,916 | ₩197,843 | ₩191,476 | ₩194,492 | +1.34% | 9.1만 |
|---|
| 2026.06.04 | ₩193,411 | ₩195,880 | ₩190,034 | ₩190,314 | -1.60% | 13.5만 |
|---|
| 2026.06.03 | ₩192,050 | ₩192,357 | ₩179,022 | ₩188,940 | -1.62% | 21.5만 |
|---|
| 2026.06.02 | ₩194,038 | ₩196,788 | ₩187,698 | ₩192,050 | -1.02% | 25.5만 |
|---|
| 2026.06.01 | ₩183,454 | ₩197,762 | ₩182,466 | ₩195,867 | +6.77% | 23.3만 |
|---|
| 2026.05.29 | ₩197,762 | ₩199,204 | ₩184,989 | ₩185,202 | -6.35% | 14.2만 |
|---|
| 2026.05.28 | ₩193,892 | ₩198,110 | ₩190,688 | ₩198,016 | +2.13% | 14.5만 |
|---|
| 2026.05.27 | ₩193,198 | ₩199,151 | ₩191,863 | ₩193,892 | +0.36% | 13.4만 |
|---|
| 2026.05.26 | ₩196,681 | ₩198,483 | ₩193,825 | ₩194,212 | -1.26% | 13만 |
|---|
| 2026.05.22 | ₩196,321 | ₩199,244 | ₩195,654 | ₩197,856 | +0.78% | 10.8만 |
|---|
| 2026.05.21 | ₩194,946 | ₩198,270 | ₩191,209 | ₩196,735 | +0.92% | 14.6만 |
|---|
| 2026.05.20 | ₩191,929 | ₩198,483 | ₩188,446 | ₩197,562 | +2.93% | 11.3만 |
|---|
| 2026.05.19 | ₩193,424 | ₩199,564 | ₩192,223 | ₩193,531 | +0.06% | 16만 |
|---|
| 2026.05.18 | ₩183,867 | ₩193,785 | ₩183,867 | ₩193,424 | +5.20% | 15만 |
|---|
| 2026.05.15 | ₩186,377 | ₩189,740 | ₩183,200 | ₩183,867 | -1.35% | 15.7만 |
|---|
| 2026.05.14 | ₩187,071 | ₩192,477 | ₩184,495 | ₩185,456 | -0.86% | 15.9만 |
|---|
| 2026.05.13 | ₩186,524 | ₩189,754 | ₩176,419 | ₩185,576 | -0.51% | 16.7만 |
|---|
| 2026.05.12 | ₩197,429 | ₩202,261 | ₩186,604 | ₩187,738 | -4.91% | 19.5만 |
|---|
| 2026.05.11 | ₩187,752 | ₩195,974 | ₩181,264 | ₩195,413 | +4.08% | 26.6만 |
|---|
| 2026.05.08 | ₩188,192 | ₩189,100 | ₩179,489 | ₩186,310 | -1.00% | 12.3만 |
|---|
| 2026.05.07 | ₩194,065 | ₩201,940 | ₩180,490 | ₩185,696 | -4.31% | 23.1만 |
|---|
| 2026.05.06 | ₩217,651 | ₩217,771 | ₩199,191 | ₩203,742 | -6.39% | 21만 |
|---|
| 2026.05.05 | ₩217,864 | ₩220,401 | ₩214,915 | ₩216,596 | -0.58% | 17.5만 |
|---|
| 2026.05.04 | ₩213,847 | ₩221,108 | ₩213,847 | ₩217,864 | +1.88% | 9.3만 |
|---|
| 2026.05.01 | ₩210,470 | ₩220,240 | ₩210,470 | ₩215,982 | +2.62% | 14.7만 |
|---|
| 2026.04.30 | ₩207,226 | ₩211,497 | ₩201,914 | ₩210,189 | +1.43% | 19.6만 |
|---|
| 2026.04.29 | ₩206,252 | ₩208,054 | ₩202,127 | ₩206,292 | +0.02% | 17.1만 |
|---|
| 2026.04.28 | ₩204,370 | ₩210,203 | ₩204,370 | ₩206,572 | +1.08% | 18.4만 |
|---|
| 2026.04.27 | ₩200,312 | ₩209,669 | ₩200,312 | ₩202,167 | +0.93% | 15.2만 |
|---|
| 2026.04.24 | ₩199,097 | ₩201,393 | ₩190,248 | ₩201,046 | +0.98% | 23.5만 |
|---|
| 2026.04.23 | ₩205,224 | ₩205,371 | ₩199,658 | ₩200,339 | -2.38% | 13.8만 |
|---|
| 2026.04.22 | ₩209,362 | ₩209,709 | ₩204,904 | ₩206,479 | -1.38% | 15.9만 |
|---|
| 2026.04.21 | ₩209,709 | ₩215,222 | ₩207,440 | ₩208,801 | -0.43% | 16.5만 |
|---|
| 2026.04.20 | ₩211,911 | ₩212,939 | ₩206,892 | ₩210,163 | -0.83% | 18.6만 |
|---|
| 2026.04.17 | ₩219,706 | ₩223,417 | ₩208,868 | ₩212,018 | -3.50% | 23.7만 |
|---|
| 2026.04.16 | ₩214,554 | ₩220,828 | ₩213,259 | ₩216,236 | +0.78% | 15.1만 |
|---|
| 2026.04.15 | ₩218,051 | ₩221,762 | ₩213,513 | ₩214,554 | -1.60% | 23.8만 |
|---|
| 2026.04.14 | ₩218,639 | ₩224,739 | ₩216,009 | ₩217,077 | -0.71% | 24.8만 |
|---|
| 2026.04.13 | ₩214,941 | ₩220,094 | ₩213,513 | ₩218,639 | +1.72% | 12.8만 |
|---|
| 2026.04.10 | ₩219,840 | ₩219,840 | ₩206,986 | ₩213,860 | -2.72% | 21.4만 |
|---|
| 2026.04.09 | ₩220,587 | ₩223,377 | ₩215,929 | ₩219,840 | -0.34% | 19.2만 |
|---|
| 2026.04.08 | ₩223,137 | ₩227,742 | ₩221,335 | ₩222,736 | -0.18% | 11.9만 |
|---|
| 2026.04.07 | ₩219,039 | ₩221,522 | ₩215,836 | ₩218,999 | -0.02% | 16.1만 |
|---|
| 2026.04.06 | ₩218,171 | ₩220,614 | ₩216,249 | ₩218,625 | +0.21% | 14만 |
|---|
| 2026.04.02 | ₩215,916 | ₩220,881 | ₩214,367 | ₩220,374 | +2.06% | 18.9만 |
|---|
| 2026.04.01 | ₩216,076 | ₩220,881 | ₩211,711 | ₩218,906 | +1.31% | 14.8만 |
|---|
| 2026.03.31 | ₩211,497 | ₩218,318 | ₩207,186 | ₩216,076 | +2.16% | 21.8만 |
|---|
| 2026.03.30 | ₩204,984 | ₩211,177 | ₩203,903 | ₩210,296 | +2.59% | 20.8만 |
|---|
| 2026.03.27 | ₩208,134 | ₩209,482 | ₩203,502 | ₩204,436 | -1.78% | 19.8만 |
|---|
| 2026.03.26 | ₩207,386 | ₩213,767 | ₩206,639 | ₩208,868 | +0.71% | 38.3만 |
|---|
| 2026.03.25 | ₩213,420 | ₩216,329 | ₩205,131 | ₩209,001 | -2.07% | 34만 |
|---|
| 2026.03.24 | ₩210,269 | ₩212,725 | ₩205,224 | ₩210,817 | +0.26% | 24.6만 |
|---|
| 2026.03.23 | ₩216,410 | ₩219,840 | ₩209,535 | ₩210,697 | -2.64% | 24.3만 |
|---|
| 2026.03.20 | ₩215,595 | ₩219,253 | ₩210,510 | ₩211,457 | -1.92% | 24.1만 |
|---|
| 2026.03.19 | ₩206,145 | ₩217,010 | ₩203,689 | ₩214,968 | +4.28% | 17.9만 |
|---|
| 2026.03.18 | ₩205,611 | ₩210,817 | ₩202,221 | ₩206,145 | +0.26% | 12.9만 |
|---|
| 2026.03.17 | ₩208,841 | ₩212,926 | ₩202,821 | ₩207,787 | -0.50% | 13.6만 |
|---|
| 2026.03.16 | ₩207,920 | ₩211,070 | ₩204,610 | ₩207,346 | -0.28% | 14.9만 |
|---|
| 2026.03.13 | ₩218,478 | ₩220,441 | ₩206,252 | ₩207,079 | -5.22% | 19.1만 |
|---|
| 2026.03.12 | ₩220,107 | ₩227,502 | ₩214,381 | ₩218,278 | -0.83% | 15.6만 |
|---|
| 2026.03.11 | ₩229,250 | ₩229,384 | ₩217,971 | ₩221,228 | -3.50% | 17만 |
|---|
| 2026.03.10 | ₩228,489 | ₩232,654 | ₩219,720 | ₩229,250 | +0.33% | 23.4만 |
|---|
| 2026.03.09 | ₩233,642 | ₩236,618 | ₩227,902 | ₩231,146 | -1.07% | 10.9만 |
|---|
| 2026.03.06 | ₩244,213 | ₩246,229 | ₩234,055 | ₩236,885 | -3.00% | 16.8만 |
|---|
| 2026.03.05 | ₩242,091 | ₩250,660 | ₩239,969 | ₩247,457 | +2.22% | 10.3만 |
|---|
| 2026.03.04 | ₩246,829 | ₩255,199 | ₩241,650 | ₩244,026 | -1.14% | 27.5만 |
|---|
| 2026.03.03 | ₩237,272 | ₩249,165 | ₩237,272 | ₩246,829 | +4.03% | 27.7만 |
|---|
| 2026.03.02 | ₩227,301 | ₩258,429 | ₩227,301 | ₩240,609 | +5.85% | 28.1만 |
|---|
| 2026.02.27 | ₩218,478 | ₩231,346 | ₩212,338 | ₩230,465 | +5.49% | 34.9만 |
|---|
| 2026.02.26 | ₩223,057 | ₩228,943 | ₩208,641 | ₩223,444 | +0.17% | 17.7만 |
|---|
| 2026.02.25 | ₩210,496 | ₩216,289 | ₩206,986 | ₩213,913 | +1.62% | 13만 |
|---|
| 2026.02.24 | ₩212,232 | ₩216,463 | ₩208,721 | ₩209,509 | -1.28% | 12.7만 |
|---|
| 2026.02.23 | ₩221,362 | ₩223,884 | ₩211,938 | ₩211,991 | -4.23% | 14만 |
|---|
| 2026.02.20 | ₩219,146 | ₩225,112 | ₩216,663 | ₩222,376 | +1.47% | 19.8만 |
|---|
| 2026.02.19 | ₩212,926 | ₩219,893 | ₩212,926 | ₩219,733 | +3.20% | 10만 |
|---|
| 2026.02.18 | ₩212,539 | ₩223,657 | ₩210,430 | ₩215,742 | +1.51% | 11만 |
|---|
| 2026.02.17 | ₩206,479 | ₩214,901 | ₩205,558 | ₩212,312 | +2.83% | 10.4만 |
|---|
| 2026.02.13 | ₩204,410 | ₩211,764 | ₩204,316 | ₩207,186 | +1.36% | 7.5만 |
|---|
| 2026.02.12 | ₩217,397 | ₩220,641 | ₩200,165 | ₩203,449 | -6.42% | 17.5만 |
|---|
| 2026.02.11 | ₩232,654 | ₩235,217 | ₩213,473 | ₩219,039 | -5.85% | 15.3만 |
|---|
| 2026.02.10 | ₩236,231 | ₩239,662 | ₩230,411 | ₩232,120 | -1.74% | 19.7만 |
|---|
| 2026.02.09 | ₩245,708 | ₩246,789 | ₩234,456 | ₩237,286 | -3.43% | 11.3만 |
|---|
| 2026.02.06 | ₩247,537 | ₩254,945 | ₩242,999 | ₩246,883 | -0.26% | 19만 |
|---|
| 2026.02.05 | ₩242,064 | ₩252,142 | ₩242,037 | ₩244,600 | +1.05% | 10.6만 |
|---|
| 2026.02.04 | ₩238,260 | ₩245,535 | ₩230,959 | ₩242,064 | +1.60% | 14.2만 |
|---|
| 2026.02.03 | ₩252,342 | ₩254,011 | ₩227,168 | ₩237,873 | -5.73% | 18.2만 |
|---|
| 2026.02.02 | ₩252,502 | ₩261,859 | ₩251,274 | ₩253,423 | +0.36% | 7.7만 |
|---|
| 2026.01.30 | ₩237,646 | ₩252,969 | ₩236,124 | ₩252,195 | +6.12% | 20.5만 |
|---|
| 2026.01.29 | ₩249,646 | ₩255,479 | ₩234,229 | ₩238,060 | -4.64% | 20.5만 |
|---|
| 2026.01.28 | ₩259,123 | ₩259,870 | ₩247,096 | ₩249,259 | -3.81% | 9.7만 |
|---|
| 2026.01.27 | ₩276,595 | ₩277,676 | ₩252,449 | ₩257,601 | -6.87% | 17.2만 |
|---|
| 2026.01.26 | ₩278,998 | ₩284,083 | ₩275,527 | ₩276,595 | -0.86% | 13.8만 |
|---|
| 2026.01.23 | ₩286,286 | ₩293,654 | ₩278,544 | ₩279,038 | -2.53% | 7.6만 |
|---|
| 2026.01.22 | ₩285,819 | ₩289,516 | ₩283,990 | ₩288,168 | +0.82% | 9.1만 |
|---|
| 2026.01.21 | ₩281,040 | ₩287,554 | ₩279,372 | ₩285,165 | +1.47% | 17.9만 |
|---|
| 2026.01.20 | ₩276,889 | ₩287,447 | ₩276,889 | ₩278,851 | +0.71% | 10.3만 |
|---|
| 2026.01.16 | ₩290,744 | ₩290,744 | ₩278,023 | ₩281,294 | -3.25% | 9.3만 |
|---|
| 2026.01.15 | ₩286,539 | ₩296,083 | ₩286,539 | ₩290,037 | +1.22% | 12.8만 |
|---|
| 2026.01.14 | ₩294,922 | ₩296,337 | ₩284,417 | ₩287,314 | -2.58% | 12.7만 |
|---|
| 2026.01.13 | ₩299,740 | ₩303,384 | ₩292,319 | ₩294,054 | -1.90% | 14.3만 |
|---|
| 2026.01.12 | ₩288,795 | ₩300,541 | ₩288,275 | ₩298,099 | +3.22% | 9.4만 |
|---|
| 2026.01.09 | ₩288,368 | ₩293,547 | ₩286,046 | ₩288,995 | +0.22% | 9.8만 |
|---|
| 2026.01.08 | ₩284,991 | ₩290,103 | ₩282,762 | ₩288,021 | +1.06% | 13.4만 |
|---|
| 2026.01.07 | ₩286,993 | ₩292,519 | ₩283,309 | ₩286,379 | -0.21% | 14만 |
|---|
| 2026.01.06 | ₩281,841 | ₩288,395 | ₩277,463 | ₩286,993 | +1.83% | 13.5만 |
|---|
| 2026.01.05 | ₩269,107 | ₩286,566 | ₩268,693 | ₩284,310 | +5.65% | 13.1만 |
|---|
| 2026.01.02 | ₩267,345 | ₩269,908 | ₩263,301 | ₩267,652 | +0.11% | 16만 |
|---|
| 2025.12.31 | ₩273,232 | ₩275,781 | ₩265,410 | ₩267,892 | -1.95% | 12.6만 |
|---|
| 2025.12.30 | ₩276,315 | ₩279,131 | ₩272,818 | ₩272,991 | -1.20% | 12.9만 |
|---|
| 2025.12.29 | ₩275,300 | ₩278,304 | ₩274,032 | ₩277,436 | +0.78% | 4.6만 |
|---|
| 2025.12.26 | ₩278,531 | ₩278,637 | ₩273,512 | ₩275,287 | -1.16% | 10.5만 |
|---|
| 2025.12.24 | ₩278,370 | ₩278,771 | ₩275,074 | ₩277,970 | -0.14% | 4만 |
|---|
| 2025.12.23 | ₩282,388 | ₩284,991 | ₩278,370 | ₩279,452 | -1.04% | 14.6만 |
|---|
| 2025.12.22 | ₩278,958 | ₩287,020 | ₩278,958 | ₩282,388 | +1.23% | 8.6만 |
|---|
| 2025.12.19 | ₩277,049 | ₩278,744 | ₩273,966 | ₩278,704 | +0.60% | 13.1만 |
|---|
| 2025.12.18 | ₩277,650 | ₩280,146 | ₩274,460 | ₩278,424 | +0.28% | 12.7만 |
|---|
| 2025.12.17 | ₩269,054 | ₩277,743 | ₩265,516 | ₩275,861 | +2.53% | 14.9만 |
|---|
| 2025.12.16 | ₩265,383 | ₩272,217 | ₩265,383 | ₩269,881 | +1.69% | 10만 |
|---|
| 2025.12.15 | ₩269,507 | ₩269,761 | ₩262,620 | ₩265,877 | -1.35% | 7.8만 |
|---|
| 2025.12.12 | ₩268,133 | ₩274,206 | ₩265,957 | ₩267,185 | -0.35% | 11.9만 |
|---|
| 2025.12.11 | ₩263,474 | ₩268,933 | ₩261,819 | ₩268,319 | +1.84% | 9.9만 |
|---|
| 2025.12.10 | ₩253,036 | ₩263,060 | ₩252,409 | ₩262,113 | +3.59% | 13.9만 |
|---|
| 2025.12.09 | ₩250,393 | ₩254,798 | ₩249,125 | ₩253,917 | +1.41% | 7.1만 |
|---|
| 2025.12.08 | ₩252,823 | ₩253,343 | ₩248,338 | ₩250,140 | -1.06% | 9.6만 |
|---|
| 2025.12.05 | ₩249,379 | ₩254,838 | ₩247,443 | ₩252,689 | +1.33% | 6.8만 |
|---|
| 2025.12.04 | ₩250,193 | ₩253,156 | ₩245,308 | ₩250,700 | +0.20% | 8.6만 |
|---|
| 2025.12.03 | ₩243,853 | ₩253,090 | ₩238,634 | ₩249,152 | +2.17% | 11.6만 |
|---|
| 2025.12.02 | ₩239,929 | ₩248,351 | ₩237,459 | ₩244,520 | +1.91% | 10.1만 |
|---|
| 2025.12.01 | ₩234,496 | ₩240,609 | ₩233,788 | ₩238,327 | +1.63% | 5.7만 |
|---|
| 2025.11.28 | ₩235,337 | ₩237,406 | ₩235,257 | ₩235,377 | +0.02% | 4.9만 |
|---|
| 2025.11.26 | ₩235,510 | ₩238,420 | ₩233,762 | ₩236,738 | +0.52% | 6.9만 |
|---|
| 2025.11.25 | ₩231,306 | ₩238,580 | ₩231,306 | ₩236,845 | +2.39% | 7.1만 |
|---|
| 2025.11.24 | ₩236,204 | ₩237,593 | ₩231,786 | ₩233,348 | -1.21% | 5.6만 |
|---|
| 2025.11.21 | ₩231,506 | ₩241,076 | ₩231,372 | ₩237,125 | +2.43% | 10.2만 |
|---|
| 2025.11.20 | ₩235,337 | ₩235,777 | ₩229,971 | ₩231,880 | -1.47% | 8.8만 |
|---|
| 2025.11.19 | ₩229,197 | ₩234,856 | ₩228,236 | ₩231,292 | +0.91% | 8.8만 |
|---|
| 2025.11.18 | ₩229,477 | ₩235,350 | ₩226,661 | ₩229,197 | -0.12% | 8.1만 |
|---|
| 2025.11.17 | ₩242,625 | ₩242,625 | ₩230,625 | ₩230,625 | -4.95% | 5.7만 |
|---|
| 2025.11.14 | ₩240,796 | ₩242,024 | ₩237,926 | ₩241,544 | +0.31% | 5.6만 |
|---|
| 2025.11.13 | ₩238,046 | ₩247,270 | ₩238,046 | ₩242,158 | +1.73% | 8.9만 |
|---|
| 2025.11.12 | ₩244,093 | ₩249,726 | ₩239,301 | ₩239,795 | -1.76% | 6.9만 |
|---|
| 2025.11.11 | ₩245,201 | ₩248,565 | ₩243,426 | ₩244,293 | -0.37% | 7.2만 |
|---|
| 2025.11.10 | ₩241,130 | ₩248,097 | ₩237,513 | ₩246,282 | +2.14% | 11.2만 |
|---|
| 2025.11.07 | ₩244,173 | ₩247,670 | ₩238,660 | ₩240,729 | -1.41% | 6.6만 |
|---|
| 2025.11.06 | ₩251,408 | ₩251,408 | ₩243,773 | ₩244,440 | -2.77% | 6.9만 |
|---|
| 2025.11.05 | ₩251,328 | ₩260,284 | ₩250,794 | ₩253,530 | +0.88% | 12.6만 |
|---|
| 2025.11.04 | ₩255,359 | ₩256,427 | ₩251,274 | ₩251,328 | -1.58% | 9.6만 |
|---|
| 2025.11.03 | ₩253,610 | ₩261,966 | ₩251,261 | ₩255,505 | +0.75% | 8.8만 |
|---|
| 2025.10.31 | ₩247,523 | ₩255,706 | ₩243,626 | ₩254,264 | +2.72% | 13.5만 |
|---|
| 2025.10.30 | ₩246,562 | ₩256,774 | ₩236,138 | ₩246,536 | -0.01% | 11.9만 |
|---|
| 2025.10.29 | ₩242,732 | ₩246,255 | ₩235,110 | ₩237,860 | -2.01% | 5만 |
|---|
| 2025.10.28 | ₩245,975 | ₩248,765 | ₩241,917 | ₩244,053 | -0.78% | 6.5만 |
|---|
| 2025.10.27 | ₩251,955 | ₩252,075 | ₩245,561 | ₩247,163 | -1.90% | 8.7만 |
|---|
| 2025.10.24 | ₩251,875 | ₩254,865 | ₩248,378 | ₩251,288 | -0.23% | 6.4만 |
|---|
| 2025.10.23 | ₩248,525 | ₩252,422 | ₩248,525 | ₩251,101 | +1.04% | 3.2만 |
|---|
| 2025.10.22 | ₩248,111 | ₩248,685 | ₩244,800 | ₩247,897 | -0.09% | 4만 |
|---|
| 2025.10.21 | ₩245,374 | ₩249,659 | ₩243,626 | ₩248,378 | +1.22% | 5.1만 |
|---|
| 2025.10.20 | ₩243,839 | ₩244,760 | ₩240,276 | ₩244,240 | +0.16% | 5만 |
|---|
| 2025.10.17 | ₩241,971 | ₩246,095 | ₩240,369 | ₩240,970 | -0.41% | 6만 |
|---|
| 2025.10.16 | ₩238,954 | ₩242,678 | ₩237,566 | ₩242,665 | +1.55% | 6.8만 |
|---|
| 2025.10.15 | ₩237,459 | ₩241,330 | ₩235,310 | ₩238,500 | +0.44% | 8.4만 |
|---|
| 2025.10.14 | ₩233,588 | ₩237,860 | ₩233,588 | ₩237,032 | +1.47% | 8.9만 |
|---|
| 2025.10.13 | ₩239,635 | ₩239,635 | ₩232,841 | ₩235,617 | -1.68% | 9만 |
|---|
| 2025.10.10 | ₩240,129 | ₩242,785 | ₩231,279 | ₩236,191 | -1.64% | 22.8만 |
|---|