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 | ₩238,187 | ₩239,336 | ₩232,972 | ₩236,315 | -0.79% | 11.5만 |
| 2026.10.08 | ₩234,643 | ₩239,604 | ₩230,097 | ₩237,424 | +1.19% | 13.5만 |
| 2026.10.07 | ₩231,086 | ₩234,496 | ₩229,214 | ₩233,921 | +1.23% | 13.7만 |
| 2026.10.06 | ₩230,658 | ₩230,658 | ₩228,145 | ₩229,228 | -0.62% | 6.5만 |
| 2026.10.05 | ₩228,171 | ₩232,143 | ₩227,570 | ₩229,040 | +0.38% | 9.1만 |
| 2026.10.02 | ₩234,710 | ₩236,515 | ₩226,500 | ₩227,824 | -2.93% | 16.5만 |
| 2026.10.01 | ₩221,539 | ₩235,633 | ₩221,539 | ₩235,031 | +6.09% | 23.1만 |
| 2026.09.30 | ₩221,205 | ₩222,676 | ₩212,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩219,493 |
| -0.77% |
| 19.3만 |
| 2026.09.29 | ₩219,346 | ₩222,381 | ₩218,316 | ₩221,887 | +1.16% | 9.8만 |
|---|
| 2026.09.28 | ₩218,156 | ₩221,084 | ₩213,463 | ₩220,924 | +1.27% | 9.8만 |
|---|
| 2026.09.25 | ₩217,274 | ₩220,362 | ₩214,786 | ₩216,712 | -0.26% | 15.2만 |
|---|
| 2026.09.24 | ₩218,316 | ₩221,579 | ₩213,891 | ₩217,380 | -0.43% | 10.3만 |
|---|
| 2026.09.23 | ₩212,955 | ₩220,643 | ₩209,892 | ₩216,645 | +1.73% | 16.2만 |
|---|
| 2026.09.22 | ₩218,945 | ₩220,509 | ₩211,029 | ₩212,259 | -3.05% | 11.3만 |
|---|
| 2026.09.21 | ₩220,870 | ₩222,234 | ₩216,231 | ₩216,578 | -1.94% | 8.1만 |
|---|
| 2026.09.18 | ₩221,793 | ₩222,448 | ₩217,554 | ₩221,138 | -0.30% | 17만 |
|---|
| 2026.09.17 | ₩219,787 | ₩222,502 | ₩216,765 | ₩222,462 | +1.22% | 16.8만 |
|---|
| 2026.09.16 | ₩218,838 | ₩221,940 | ₩215,642 | ₩219,787 | +0.43% | 12.5만 |
|---|
| 2026.09.15 | ₩219,761 | ₩225,871 | ₩216,431 | ₩220,616 | +0.39% | 8.8만 |
|---|
| 2026.09.14 | ₩222,970 | ₩227,583 | ₩220,777 | ₩221,940 | -0.46% | 13.1만 |
|---|
| 2026.09.11 | ₩220,443 | ₩221,954 | ₩215,816 | ₩216,458 | -1.81% | 12.2만 |
|---|
| 2026.09.10 | ₩222,368 | ₩224,160 | ₩217,447 | ₩218,571 | -1.71% | 8.1만 |
|---|
| 2026.09.09 | ₩224,053 | ₩224,748 | ₩219,493 | ₩221,325 | -1.22% | 8.2만 |
|---|
| 2026.09.08 | ₩225,858 | ₩228,492 | ₩219,961 | ₩224,721 | -0.50% | 12.8만 |
|---|
| 2026.09.04 | ₩227,382 | ₩234,188 | ₩224,133 | ₩228,532 | +0.51% | 10.3만 |
|---|
| 2026.09.03 | ₩231,421 | ₩234,683 | ₩229,054 | ₩230,792 | -0.27% | 10.2만 |
|---|
| 2026.09.02 | ₩230,592 | ₩233,507 | ₩227,356 | ₩228,626 | -0.85% | 25.6만 |
|---|
| 2026.09.01 | ₩232,490 | ₩235,606 | ₩230,551 | ₩230,632 | -0.80% | 18.9만 |
|---|
| 2026.08.31 | ₩233,841 | ₩234,001 | ₩229,388 | ₩233,333 | -0.22% | 11.9만 |
|---|
| 2026.08.28 | ₩231,033 | ₩234,777 | ₩230,672 | ₩233,988 | +1.28% | 9.3만 |
|---|
| 2026.08.27 | ₩226,834 | ₩231,862 | ₩226,834 | ₩230,658 | +1.69% | 10.7만 |
|---|
| 2026.08.26 | ₩228,974 | ₩231,741 | ₩227,115 | ₩228,238 | -0.32% | 11.3만 |
|---|
| 2026.08.25 | ₩232,209 | ₩234,081 | ₩229,081 | ₩229,829 | -1.02% | 6.8만 |
|---|
| 2026.08.24 | ₩236,943 | ₩240,687 | ₩234,777 | ₩234,777 | -0.91% | 7.1만 |
|---|
| 2026.08.21 | ₩232,972 | ₩236,689 | ₩230,752 | ₩236,542 | +1.53% | 10.3만 |
|---|
| 2026.08.20 | ₩231,768 | ₩235,847 | ₩230,792 | ₩233,172 | +0.61% | 8.8만 |
|---|
| 2026.08.19 | ₩227,717 | ₩235,820 | ₩224,280 | ₩231,768 | +1.78% | 12.7만 |
|---|
| 2026.08.18 | ₩223,411 | ₩230,698 | ₩222,635 | ₩224,869 | +0.65% | 9.4만 |
|---|
| 2026.08.17 | ₩224,160 | ₩224,574 | ₩218,918 | ₩219,573 | -2.05% | 6.8만 |
|---|
| 2026.08.14 | ₩229,990 | ₩231,447 | ₩223,745 | ₩225,082 | -2.13% | 8.3만 |
|---|
| 2026.08.13 | ₩228,145 | ₩229,990 | ₩222,167 | ₩228,425 | +0.12% | 10.7만 |
|---|
| 2026.08.12 | ₩222,047 | ₩228,559 | ₩215,428 | ₩225,310 | +1.47% | 14.2만 |
|---|
| 2026.08.11 | ₩224,975 | ₩229,682 | ₩224,093 | ₩225,617 | +0.29% | 10.6만 |
|---|
| 2026.08.10 | ₩226,005 | ₩233,119 | ₩220,576 | ₩225,323 | -0.30% | 16.2만 |
|---|
| 2026.08.07 | ₩233,079 | ₩236,341 | ₩225,524 | ₩226,393 | -2.87% | 23.1만 |
|---|
| 2026.08.06 | ₩242,559 | ₩243,762 | ₩228,078 | ₩235,953 | -2.72% | 26.5만 |
|---|
| 2026.08.05 | ₩243,562 | ₩243,562 | ₩234,964 | ₩236,141 | -3.05% | 14.8만 |
|---|
| 2026.08.04 | ₩238,360 | ₩242,733 | ₩236,007 | ₩241,824 | +1.45% | 15만 |
|---|
| 2026.08.03 | ₩243,308 | ₩248,844 | ₩240,059 | ₩240,995 | -0.95% | 13.7만 |
|---|
| 2026.07.31 | ₩243,642 | ₩248,108 | ₩237,184 | ₩239,390 | -1.75% | 16.6만 |
|---|
| 2026.07.30 | ₩250,020 | ₩250,020 | ₩242,653 | ₩245,969 | -1.62% | 21.4만 |
|---|
| 2026.07.29 | ₩243,816 | ₩259,929 | ₩240,593 | ₩254,112 | +4.22% | 14.8만 |
|---|
| 2026.07.28 | ₩238,053 | ₩244,725 | ₩233,466 | ₩240,660 | +1.10% | 17.4만 |
|---|
| 2026.07.27 | ₩227,931 | ₩233,881 | ₩223,705 | ₩232,209 | +1.88% | 10.2만 |
|---|
| 2026.07.24 | ₩200,746 | ₩230,993 | ₩200,746 | ₩227,008 | +13.08% | 17.1만 |
|---|
| 2026.07.23 | ₩221,940 | ₩224,895 | ₩219,279 | ₩223,732 | +0.81% | 12만 |
|---|
| 2026.07.22 | ₩224,320 | ₩227,075 | ₩222,408 | ₩225,323 | +0.45% | 12.1만 |
|---|
| 2026.07.21 | ₩225,042 | ₩228,305 | ₩219,493 | ₩223,973 | -0.48% | 15.8만 |
|---|
| 2026.07.20 | ₩226,513 | ₩231,461 | ₩222,970 | ₩229,294 | +1.23% | 15.5만 |
|---|
| 2026.07.17 | ₩235,806 | ₩240,179 | ₩227,623 | ₩229,268 | -2.77% | 15만 |
|---|
| 2026.07.16 | ₩228,145 | ₩237,144 | ₩227,944 | ₩236,515 | +3.67% | 16.7만 |
|---|
| 2026.07.15 | ₩222,408 | ₩227,837 | ₩219,854 | ₩225,163 | +1.24% | 11.1만 |
|---|
| 2026.07.14 | ₩222,288 | ₩225,778 | ₩213,891 | ₩219,453 | -1.28% | 22.2만 |
|---|
| 2026.07.13 | ₩215,388 | ₩228,064 | ₩215,388 | ₩225,992 | +4.92% | 22.5만 |
|---|
| 2026.07.10 | ₩210,387 | ₩216,632 | ₩209,772 | ₩214,800 | +2.10% | 12.8만 |
|---|
| 2026.07.09 | ₩203,474 | ₩209,130 | ₩201,482 | ₩209,117 | +2.77% | 11.9만 |
|---|
| 2026.07.08 | ₩205,721 | ₩207,927 | ₩202,003 | ₩205,801 | +0.04% | 16.6만 |
|---|
| 2026.07.07 | ₩203,648 | ₩212,727 | ₩198,032 | ₩207,766 | +2.02% | 10.8만 |
|---|
| 2026.07.06 | ₩195,705 | ₩201,749 | ₩192,764 | ₩200,506 | +2.45% | 13.7만 |
|---|
| 2026.07.02 | ₩195,625 | ₩199,743 | ₩194,047 | ₩196,280 | +0.33% | 22.2만 |
|---|
| 2026.07.01 | ₩192,122 | ₩199,784 | ₩192,122 | ₩195,157 | +1.58% | 12.5만 |
|---|
| 2026.06.30 | ₩192,590 | ₩194,916 | ₩186,292 | ₩190,276 | -1.20% | 19.6만 |
|---|
| 2026.06.29 | ₩198,339 | ₩198,674 | ₩192,108 | ₩192,590 | -2.90% | 18.3만 |
|---|
| 2026.06.26 | ₩191,373 | ₩202,538 | ₩191,373 | ₩195,411 | +2.11% | 43만 |
|---|
| 2026.06.25 | ₩191,039 | ₩195,411 | ₩189,862 | ₩191,172 | +0.07% | 17.2만 |
|---|
| 2026.06.24 | ₩192,643 | ₩198,166 | ₩192,643 | ₩193,044 | +0.21% | 19.5만 |
|---|
| 2026.06.23 | ₩188,939 | ₩198,567 | ₩188,913 | ₩192,643 | +1.96% | 23.5만 |
|---|
| 2026.06.22 | ₩183,805 | ₩188,284 | ₩179,125 | ₩187,575 | +2.05% | 14.4만 |
|---|
| 2026.06.18 | ₩197,938 | ₩199,757 | ₩184,192 | ₩185,463 | -6.30% | 23.7만 |
|---|
| 2026.06.17 | ₩195,531 | ₩201,094 | ₩193,807 | ₩196,976 | +0.74% | 17.9만 |
|---|
| 2026.06.16 | ₩197,403 | ₩200,974 | ₩194,956 | ₩197,056 | -0.18% | 10.8만 |
|---|
| 2026.06.15 | ₩199,931 | ₩206,242 | ₩195,291 | ₩197,564 | -1.18% | 15.9만 |
|---|
| 2026.06.12 | ₩197,163 | ₩204,584 | ₩194,114 | ₩201,201 | +2.05% | 11만 |
|---|
| 2026.06.11 | ₩198,874 | ₩205,787 | ₩193,365 | ₩197,470 | -0.71% | 19만 |
|---|
| 2026.06.10 | ₩198,634 | ₩202,177 | ₩197,029 | ₩199,342 | +0.36% | 15.7만 |
|---|
| 2026.06.09 | ₩199,423 | ₩199,423 | ₩194,087 | ₩198,487 | -0.47% | 10.2만 |
|---|
| 2026.06.08 | ₩194,836 | ₩198,527 | ₩192,443 | ₩194,087 | -0.38% | 12.7만 |
|---|
| 2026.06.05 | ₩192,255 | ₩198,192 | ₩191,814 | ₩194,836 | +1.34% | 9.1만 |
|---|
| 2026.06.04 | ₩193,753 | ₩196,227 | ₩190,370 | ₩190,651 | -1.60% | 13.5만 |
|---|
| 2026.06.03 | ₩192,389 | ₩192,697 | ₩179,339 | ₩189,274 | -1.62% | 21.5만 |
|---|
| 2026.06.02 | ₩194,381 | ₩197,136 | ₩188,030 | ₩192,389 | -1.02% | 25.5만 |
|---|
| 2026.06.01 | ₩183,778 | ₩198,112 | ₩182,788 | ₩196,213 | +6.77% | 23.3만 |
|---|
| 2026.05.29 | ₩198,112 | ₩199,556 | ₩185,316 | ₩185,530 | -6.35% | 14.2만 |
|---|
| 2026.05.28 | ₩194,234 | ₩198,460 | ₩191,025 | ₩198,366 | +2.13% | 14.5만 |
|---|
| 2026.05.27 | ₩193,539 | ₩199,503 | ₩192,202 | ₩194,234 | +0.36% | 13.4만 |
|---|
| 2026.05.26 | ₩197,029 | ₩198,834 | ₩194,168 | ₩194,555 | -1.26% | 13만 |
|---|
| 2026.05.22 | ₩196,668 | ₩199,596 | ₩195,999 | ₩198,206 | +0.78% | 10.8만 |
|---|
| 2026.05.21 | ₩195,291 | ₩198,620 | ₩191,547 | ₩197,083 | +0.92% | 14.6만 |
|---|
| 2026.05.20 | ₩192,269 | ₩198,834 | ₩188,779 | ₩197,912 | +2.93% | 11.3만 |
|---|
| 2026.05.19 | ₩193,766 | ₩199,917 | ₩192,563 | ₩193,873 | +0.06% | 16만 |
|---|
| 2026.05.18 | ₩184,192 | ₩194,127 | ₩184,192 | ₩193,766 | +5.20% | 15만 |
|---|
| 2026.05.15 | ₩186,706 | ₩190,076 | ₩183,524 | ₩184,192 | -1.35% | 15.7만 |
|---|
| 2026.05.14 | ₩187,402 | ₩192,817 | ₩184,821 | ₩185,784 | -0.86% | 15.9만 |
|---|
| 2026.05.13 | ₩186,853 | ₩190,089 | ₩176,731 | ₩185,904 | -0.51% | 16.7만 |
|---|
| 2026.05.12 | ₩197,778 | ₩202,618 | ₩186,934 | ₩188,070 | -4.91% | 19.5만 |
|---|
| 2026.05.11 | ₩188,084 | ₩196,320 | ₩181,585 | ₩195,759 | +4.08% | 26.6만 |
|---|
| 2026.05.08 | ₩188,525 | ₩189,434 | ₩179,807 | ₩186,639 | -1.00% | 12.3만 |
|---|
| 2026.05.07 | ₩194,408 | ₩202,297 | ₩180,809 | ₩186,024 | -4.31% | 23.1만 |
|---|
| 2026.05.06 | ₩218,036 | ₩218,156 | ₩199,543 | ₩204,103 | -6.39% | 21만 |
|---|
| 2026.05.05 | ₩218,250 | ₩220,790 | ₩215,295 | ₩216,979 | -0.58% | 17.5만 |
|---|
| 2026.05.04 | ₩214,225 | ₩221,499 | ₩214,225 | ₩218,250 | +1.88% | 9.3만 |
|---|
| 2026.05.01 | ₩210,842 | ₩220,630 | ₩210,842 | ₩216,364 | +2.62% | 14.7만 |
|---|
| 2026.04.30 | ₩207,593 | ₩211,871 | ₩202,271 | ₩210,561 | +1.43% | 19.6만 |
|---|
| 2026.04.29 | ₩206,616 | ₩208,422 | ₩202,485 | ₩206,657 | +0.02% | 17.1만 |
|---|
| 2026.04.28 | ₩204,731 | ₩210,574 | ₩204,731 | ₩206,937 | +1.08% | 18.4만 |
|---|
| 2026.04.27 | ₩200,666 | ₩210,040 | ₩200,666 | ₩202,525 | +0.93% | 15.2만 |
|---|
| 2026.04.24 | ₩199,449 | ₩201,749 | ₩190,584 | ₩201,402 | +0.98% | 23.5만 |
|---|
| 2026.04.23 | ₩205,587 | ₩205,734 | ₩200,011 | ₩200,693 | -2.38% | 13.8만 |
|---|
| 2026.04.22 | ₩209,732 | ₩210,080 | ₩205,266 | ₩206,844 | -1.38% | 15.9만 |
|---|
| 2026.04.21 | ₩210,080 | ₩215,602 | ₩207,806 | ₩209,170 | -0.43% | 16.5만 |
|---|
| 2026.04.20 | ₩212,286 | ₩213,316 | ₩207,258 | ₩210,534 | -0.83% | 18.6만 |
|---|
| 2026.04.17 | ₩220,095 | ₩223,812 | ₩209,237 | ₩212,393 | -3.50% | 23.7만 |
|---|
| 2026.04.16 | ₩214,933 | ₩221,218 | ₩213,636 | ₩216,618 | +0.78% | 15.1만 |
|---|
| 2026.04.15 | ₩218,437 | ₩222,154 | ₩213,891 | ₩214,933 | -1.60% | 23.8만 |
|---|
| 2026.04.14 | ₩219,025 | ₩225,136 | ₩216,391 | ₩217,461 | -0.71% | 24.8만 |
|---|
| 2026.04.13 | ₩215,321 | ₩220,483 | ₩213,891 | ₩219,025 | +1.72% | 12.8만 |
|---|
| 2026.04.10 | ₩220,229 | ₩220,229 | ₩207,352 | ₩214,238 | -2.72% | 21.4만 |
|---|
| 2026.04.09 | ₩220,977 | ₩223,772 | ₩216,311 | ₩220,229 | -0.34% | 19.2만 |
|---|
| 2026.04.08 | ₩223,531 | ₩228,145 | ₩221,726 | ₩223,130 | -0.18% | 11.9만 |
|---|
| 2026.04.07 | ₩219,426 | ₩221,913 | ₩216,217 | ₩219,386 | -0.02% | 16.1만 |
|---|
| 2026.04.06 | ₩218,557 | ₩221,004 | ₩216,632 | ₩219,012 | +0.21% | 14만 |
|---|
| 2026.04.02 | ₩216,297 | ₩221,272 | ₩214,746 | ₩220,763 | +2.06% | 18.9만 |
|---|
| 2026.04.01 | ₩216,458 | ₩221,272 | ₩212,085 | ₩219,293 | +1.31% | 14.8만 |
|---|
| 2026.03.31 | ₩211,871 | ₩218,704 | ₩207,552 | ₩216,458 | +2.16% | 21.8만 |
|---|
| 2026.03.30 | ₩205,346 | ₩211,551 | ₩204,263 | ₩210,668 | +2.59% | 20.8만 |
|---|
| 2026.03.27 | ₩208,502 | ₩209,852 | ₩203,862 | ₩204,798 | -1.78% | 19.8만 |
|---|
| 2026.03.26 | ₩207,753 | ₩214,145 | ₩207,004 | ₩209,237 | +0.71% | 38.3만 |
|---|
| 2026.03.25 | ₩213,797 | ₩216,712 | ₩205,493 | ₩209,371 | -2.07% | 34만 |
|---|
| 2026.03.24 | ₩210,641 | ₩213,102 | ₩205,587 | ₩211,189 | +0.26% | 24.6만 |
|---|
| 2026.03.23 | ₩216,792 | ₩220,229 | ₩209,906 | ₩211,069 | -2.64% | 24.3만 |
|---|
| 2026.03.20 | ₩215,976 | ₩219,640 | ₩210,882 | ₩211,831 | -1.92% | 24.1만 |
|---|
| 2026.03.19 | ₩206,509 | ₩217,394 | ₩204,049 | ₩215,348 | +4.28% | 17.9만 |
|---|
| 2026.03.18 | ₩205,975 | ₩211,189 | ₩202,578 | ₩206,509 | +0.26% | 12.9만 |
|---|
| 2026.03.17 | ₩209,210 | ₩213,302 | ₩203,180 | ₩208,154 | -0.50% | 13.6만 |
|---|
| 2026.03.16 | ₩208,288 | ₩211,444 | ₩204,972 | ₩207,713 | -0.28% | 14.9만 |
|---|
| 2026.03.13 | ₩218,865 | ₩220,830 | ₩206,616 | ₩207,445 | -5.22% | 19.1만 |
|---|
| 2026.03.12 | ₩220,496 | ₩227,904 | ₩214,760 | ₩218,664 | -0.83% | 15.6만 |
|---|
| 2026.03.11 | ₩229,656 | ₩229,789 | ₩218,357 | ₩221,619 | -3.50% | 17만 |
|---|
| 2026.03.10 | ₩228,893 | ₩233,065 | ₩220,108 | ₩229,656 | +0.33% | 23.4만 |
|---|
| 2026.03.09 | ₩234,055 | ₩237,037 | ₩228,305 | ₩231,554 | -1.07% | 10.9만 |
|---|
| 2026.03.06 | ₩244,645 | ₩246,664 | ₩234,469 | ₩237,304 | -3.00% | 16.8만 |
|---|
| 2026.03.05 | ₩242,519 | ₩251,103 | ₩240,393 | ₩247,894 | +2.22% | 10.3만 |
|---|
| 2026.03.04 | ₩247,266 | ₩255,650 | ₩242,078 | ₩244,458 | -1.14% | 27.5만 |
|---|
| 2026.03.03 | ₩237,692 | ₩249,606 | ₩237,692 | ₩247,266 | +4.03% | 27.7만 |
|---|
| 2026.03.02 | ₩227,703 | ₩258,886 | ₩227,703 | ₩241,035 | +5.85% | 28.1만 |
|---|
| 2026.02.27 | ₩218,865 | ₩231,755 | ₩212,714 | ₩230,872 | +5.49% | 34.9만 |
|---|
| 2026.02.26 | ₩223,451 | ₩229,348 | ₩209,010 | ₩223,839 | +0.17% | 17.7만 |
|---|
| 2026.02.25 | ₩210,869 | ₩216,672 | ₩207,352 | ₩214,292 | +1.62% | 13만 |
|---|
| 2026.02.24 | ₩212,607 | ₩216,846 | ₩209,090 | ₩209,879 | -1.28% | 12.7만 |
|---|
| 2026.02.23 | ₩221,753 | ₩224,280 | ₩212,313 | ₩212,366 | -4.23% | 14만 |
|---|
| 2026.02.20 | ₩219,533 | ₩225,510 | ₩217,046 | ₩222,769 | +1.47% | 19.8만 |
|---|
| 2026.02.19 | ₩213,302 | ₩220,282 | ₩213,302 | ₩220,122 | +3.20% | 10만 |
|---|
| 2026.02.18 | ₩212,914 | ₩224,053 | ₩210,802 | ₩216,124 | +1.51% | 11만 |
|---|
| 2026.02.17 | ₩206,844 | ₩215,281 | ₩205,921 | ₩212,687 | +2.83% | 10.4만 |
|---|
| 2026.02.13 | ₩204,771 | ₩212,139 | ₩204,678 | ₩207,552 | +1.36% | 7.5만 |
|---|
| 2026.02.12 | ₩217,782 | ₩221,031 | ₩200,519 | ₩203,808 | -6.42% | 17.5만 |
|---|
| 2026.02.11 | ₩233,065 | ₩235,633 | ₩213,850 | ₩219,426 | -5.85% | 15.3만 |
|---|
| 2026.02.10 | ₩236,649 | ₩240,085 | ₩230,819 | ₩232,530 | -1.74% | 19.7만 |
|---|
| 2026.02.09 | ₩246,143 | ₩247,226 | ₩234,870 | ₩237,705 | -3.43% | 11.3만 |
|---|
| 2026.02.06 | ₩247,974 | ₩255,396 | ₩243,428 | ₩247,319 | -0.26% | 19만 |
|---|
| 2026.02.05 | ₩242,492 | ₩252,588 | ₩242,465 | ₩245,033 | +1.05% | 10.6만 |
|---|
| 2026.02.04 | ₩238,681 | ₩245,969 | ₩231,367 | ₩242,492 | +1.60% | 14.2만 |
|---|
| 2026.02.03 | ₩252,788 | ₩254,460 | ₩227,570 | ₩238,294 | -5.73% | 18.2만 |
|---|
| 2026.02.02 | ₩252,949 | ₩262,322 | ₩251,718 | ₩253,871 | +0.36% | 7.7만 |
|---|
| 2026.01.30 | ₩238,066 | ₩253,417 | ₩236,542 | ₩252,641 | +6.12% | 20.5만 |
|---|
| 2026.01.29 | ₩250,087 | ₩255,931 | ₩234,643 | ₩238,481 | -4.64% | 20.5만 |
|---|
| 2026.01.28 | ₩259,581 | ₩260,330 | ₩247,533 | ₩249,699 | -3.81% | 9.7만 |
|---|
| 2026.01.27 | ₩277,084 | ₩278,167 | ₩252,895 | ₩258,057 | -6.87% | 17.2만 |
|---|
| 2026.01.26 | ₩279,491 | ₩284,586 | ₩276,015 | ₩277,084 | -0.86% | 13.8만 |
|---|
| 2026.01.23 | ₩286,792 | ₩294,173 | ₩279,036 | ₩279,531 | -2.53% | 7.6만 |
|---|
| 2026.01.22 | ₩286,324 | ₩290,028 | ₩284,492 | ₩288,677 | +0.82% | 9.1만 |
|---|
| 2026.01.21 | ₩281,537 | ₩288,062 | ₩279,865 | ₩285,669 | +1.47% | 17.9만 |
|---|
| 2026.01.20 | ₩277,378 | ₩287,955 | ₩277,378 | ₩279,344 | +0.71% | 10.3만 |
|---|
| 2026.01.16 | ₩291,258 | ₩291,258 | ₩278,515 | ₩281,791 | -3.25% | 9.3만 |
|---|
| 2026.01.15 | ₩287,046 | ₩296,607 | ₩287,046 | ₩290,549 | +1.22% | 12.8만 |
|---|
| 2026.01.14 | ₩295,443 | ₩296,861 | ₩284,920 | ₩287,822 | -2.58% | 12.7만 |
|---|
| 2026.01.13 | ₩300,270 | ₩303,921 | ₩292,836 | ₩294,574 | -1.90% | 14.3만 |
|---|
| 2026.01.12 | ₩289,306 | ₩301,073 | ₩288,784 | ₩298,626 | +3.22% | 9.4만 |
|---|
| 2026.01.09 | ₩288,878 | ₩294,066 | ₩286,551 | ₩289,506 | +0.22% | 9.8만 |
|---|
| 2026.01.08 | ₩285,495 | ₩290,616 | ₩283,262 | ₩288,530 | +1.06% | 13.4만 |
|---|
| 2026.01.07 | ₩287,501 | ₩293,036 | ₩283,810 | ₩286,886 | -0.21% | 14만 |
|---|
| 2026.01.06 | ₩282,339 | ₩288,905 | ₩277,953 | ₩287,501 | +1.83% | 13.5만 |
|---|
| 2026.01.05 | ₩269,583 | ₩287,073 | ₩269,168 | ₩284,813 | +5.65% | 13.1만 |
|---|
| 2026.01.02 | ₩267,818 | ₩270,385 | ₩263,766 | ₩268,125 | +0.11% | 16만 |
|---|
| 2025.12.31 | ₩273,715 | ₩276,269 | ₩265,879 | ₩268,366 | -1.95% | 12.6만 |
|---|
| 2025.12.30 | ₩276,803 | ₩279,625 | ₩273,300 | ₩273,474 | -1.20% | 12.9만 |
|---|
| 2025.12.29 | ₩275,787 | ₩278,796 | ₩274,517 | ₩277,927 | +0.78% | 4.6만 |
|---|
| 2025.12.26 | ₩279,023 | ₩279,130 | ₩273,995 | ₩275,774 | -1.16% | 10.5만 |
|---|
| 2025.12.24 | ₩278,863 | ₩279,264 | ₩275,560 | ₩278,461 | -0.14% | 4만 |
|---|
| 2025.12.23 | ₩282,887 | ₩285,495 | ₩278,863 | ₩279,946 | -1.04% | 14.6만 |
|---|
| 2025.12.22 | ₩279,451 | ₩287,527 | ₩279,451 | ₩282,887 | +1.23% | 8.6만 |
|---|
| 2025.12.19 | ₩277,539 | ₩279,237 | ₩274,450 | ₩279,197 | +0.60% | 13.1만 |
|---|
| 2025.12.18 | ₩278,141 | ₩280,641 | ₩274,945 | ₩278,916 | +0.28% | 12.7만 |
|---|
| 2025.12.17 | ₩269,529 | ₩278,234 | ₩265,986 | ₩276,349 | +2.53% | 14.9만 |
|---|
| 2025.12.16 | ₩265,852 | ₩272,698 | ₩265,852 | ₩270,358 | +1.69% | 10만 |
|---|
| 2025.12.15 | ₩269,984 | ₩270,238 | ₩263,084 | ₩266,347 | -1.35% | 7.8만 |
|---|
| 2025.12.12 | ₩268,607 | ₩274,691 | ₩266,427 | ₩267,657 | -0.35% | 11.9만 |
|---|
| 2025.12.11 | ₩263,940 | ₩269,409 | ₩262,282 | ₩268,794 | +1.84% | 9.9만 |
|---|
| 2025.12.10 | ₩253,484 | ₩263,526 | ₩252,855 | ₩262,576 | +3.59% | 13.9만 |
|---|
| 2025.12.09 | ₩250,836 | ₩255,249 | ₩249,566 | ₩254,366 | +1.41% | 7.1만 |
|---|
| 2025.12.08 | ₩253,270 | ₩253,791 | ₩248,777 | ₩250,582 | -1.06% | 9.6만 |
|---|
| 2025.12.05 | ₩249,820 | ₩255,289 | ₩247,881 | ₩253,136 | +1.33% | 6.8만 |
|---|
| 2025.12.04 | ₩250,635 | ₩253,604 | ₩245,741 | ₩251,144 | +0.20% | 8.6만 |
|---|
| 2025.12.03 | ₩244,284 | ₩253,537 | ₩239,056 | ₩249,592 | +2.17% | 11.6만 |
|---|
| 2025.12.02 | ₩240,353 | ₩248,790 | ₩237,879 | ₩244,953 | +1.91% | 10.1만 |
|---|
| 2025.12.01 | ₩234,911 | ₩241,035 | ₩234,202 | ₩238,748 | +1.63% | 5.7만 |
|---|
| 2025.11.28 | ₩235,753 | ₩237,825 | ₩235,673 | ₩235,793 | +0.02% | 4.9만 |
|---|
| 2025.11.26 | ₩235,927 | ₩238,842 | ₩234,175 | ₩237,157 | +0.52% | 6.9만 |
|---|
| 2025.11.25 | ₩231,715 | ₩239,002 | ₩231,715 | ₩237,264 | +2.39% | 7.1만 |
|---|
| 2025.11.24 | ₩236,622 | ₩238,013 | ₩232,196 | ₩233,761 | -1.21% | 5.6만 |
|---|
| 2025.11.21 | ₩231,915 | ₩241,503 | ₩231,782 | ₩237,545 | +2.43% | 10.2만 |
|---|
| 2025.11.20 | ₩235,753 | ₩236,194 | ₩230,378 | ₩232,290 | -1.47% | 8.8만 |
|---|
| 2025.11.19 | ₩229,602 | ₩235,272 | ₩228,639 | ₩231,701 | +0.91% | 8.8만 |
|---|
| 2025.11.18 | ₩229,883 | ₩235,766 | ₩227,061 | ₩229,602 | -0.12% | 8.1만 |
|---|
| 2025.11.17 | ₩243,054 | ₩243,054 | ₩231,033 | ₩231,033 | -4.95% | 5.7만 |
|---|
| 2025.11.14 | ₩241,222 | ₩242,452 | ₩238,347 | ₩241,971 | +0.31% | 5.6만 |
|---|
| 2025.11.13 | ₩238,467 | ₩247,707 | ₩238,467 | ₩242,586 | +1.73% | 8.9만 |
|---|
| 2025.11.12 | ₩244,525 | ₩250,167 | ₩239,724 | ₩240,219 | -1.76% | 6.9만 |
|---|
| 2025.11.11 | ₩245,634 | ₩249,004 | ₩243,856 | ₩244,725 | -0.37% | 7.2만 |
|---|
| 2025.11.10 | ₩241,556 | ₩248,536 | ₩237,932 | ₩246,718 | +2.14% | 11.2만 |
|---|
| 2025.11.07 | ₩244,605 | ₩248,108 | ₩239,082 | ₩241,155 | -1.41% | 6.6만 |
|---|
| 2025.11.06 | ₩251,852 | ₩251,852 | ₩244,204 | ₩244,872 | -2.77% | 6.9만 |
|---|
| 2025.11.05 | ₩251,772 | ₩260,744 | ₩251,237 | ₩253,978 | +0.88% | 12.6만 |
|---|
| 2025.11.04 | ₩255,810 | ₩256,880 | ₩251,718 | ₩251,772 | -1.58% | 9.6만 |
|---|
| 2025.11.03 | ₩254,059 | ₩262,429 | ₩251,705 | ₩255,957 | +0.75% | 8.8만 |
|---|
| 2025.10.31 | ₩247,961 | ₩256,158 | ₩244,057 | ₩254,714 | +2.72% | 13.5만 |
|---|
| 2025.10.30 | ₩246,998 | ₩257,228 | ₩236,555 | ₩246,972 | -0.01% | 11.9만 |
|---|
| 2025.10.29 | ₩243,161 | ₩246,691 | ₩235,526 | ₩238,280 | -2.01% | 5만 |
|---|
| 2025.10.28 | ₩246,410 | ₩249,205 | ₩242,345 | ₩244,485 | -0.78% | 6.5만 |
|---|
| 2025.10.27 | ₩252,400 | ₩252,521 | ₩245,995 | ₩247,600 | -1.90% | 8.7만 |
|---|
| 2025.10.24 | ₩252,320 | ₩255,315 | ₩248,817 | ₩251,732 | -0.23% | 6.4만 |
|---|
| 2025.10.23 | ₩248,964 | ₩252,868 | ₩248,964 | ₩251,545 | +1.04% | 3.2만 |
|---|
| 2025.10.22 | ₩248,549 | ₩249,124 | ₩245,233 | ₩248,335 | -0.09% | 4만 |
|---|
| 2025.10.21 | ₩245,808 | ₩250,101 | ₩244,057 | ₩248,817 | +1.22% | 5.1만 |
|---|
| 2025.10.20 | ₩244,271 | ₩245,193 | ₩240,700 | ₩244,672 | +0.16% | 5만 |
|---|
| 2025.10.17 | ₩242,399 | ₩246,530 | ₩240,794 | ₩241,396 | -0.41% | 6만 |
|---|
| 2025.10.16 | ₩239,377 | ₩243,107 | ₩237,986 | ₩243,094 | +1.55% | 6.8만 |
|---|
| 2025.10.15 | ₩237,879 | ₩241,757 | ₩235,726 | ₩238,922 | +0.44% | 8.4만 |
|---|
| 2025.10.14 | ₩234,001 | ₩238,280 | ₩234,001 | ₩237,451 | +1.47% | 8.9만 |
|---|
| 2025.10.13 | ₩240,059 | ₩240,059 | ₩233,252 | ₩236,034 | -1.68% | 9만 |
|---|
| 2025.10.10 | ₩240,553 | ₩243,214 | ₩231,688 | ₩236,609 | -1.64% | 22.8만 |
|---|