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 | ₩237,711 | ₩238,859 | ₩232,506 | ₩235,843 | -0.79% | 11.5만 |
| 2026.10.08 | ₩234,175 | ₩239,125 | ₩229,637 | ₩236,950 | +1.19% | 13.5만 |
| 2026.10.07 | ₩230,625 | ₩234,028 | ₩228,757 | ₩233,454 | +1.23% | 13.7만 |
| 2026.10.06 | ₩230,198 | ₩230,198 | ₩227,689 | ₩228,770 | -0.62% | 6.5만 |
| 2026.10.05 | ₩227,716 | ₩231,679 | ₩227,115 | ₩228,583 | +0.38% | 9.1만 |
| 2026.10.02 | ₩234,241 | ₩236,043 | ₩226,048 | ₩227,369 | -2.93% | 16.5만 |
| 2026.10.01 | ₩221,097 | ₩235,162 | ₩221,097 | ₩234,562 | +6.09% | 23.1만 |
| 2026.09.30 | ₩220,763 | ₩222,231 | ₩211,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩219,055 |
| -0.77% |
| 19.3만 |
| 2026.09.29 | ₩218,908 | ₩221,937 | ₩217,881 | ₩221,444 | +1.16% | 9.8만 |
|---|
| 2026.09.28 | ₩217,720 | ₩220,643 | ₩213,036 | ₩220,483 | +1.27% | 9.8만 |
|---|
| 2026.09.25 | ₩216,840 | ₩219,922 | ₩214,358 | ₩216,279 | -0.26% | 15.2만 |
|---|
| 2026.09.24 | ₩217,881 | ₩221,137 | ₩213,463 | ₩216,946 | -0.43% | 10.3만 |
|---|
| 2026.09.23 | ₩212,529 | ₩220,203 | ₩209,473 | ₩216,212 | +1.73% | 16.2만 |
|---|
| 2026.09.22 | ₩218,508 | ₩220,069 | ₩210,608 | ₩211,835 | -3.05% | 11.3만 |
|---|
| 2026.09.21 | ₩220,429 | ₩221,791 | ₩215,799 | ₩216,146 | -1.94% | 8.1만 |
|---|
| 2026.09.18 | ₩221,350 | ₩222,004 | ₩217,120 | ₩220,696 | -0.30% | 17만 |
|---|
| 2026.09.17 | ₩219,348 | ₩222,057 | ₩216,333 | ₩222,017 | +1.22% | 16.8만 |
|---|
| 2026.09.16 | ₩218,401 | ₩221,497 | ₩215,212 | ₩219,348 | +0.43% | 12.5만 |
|---|
| 2026.09.15 | ₩219,322 | ₩225,420 | ₩215,999 | ₩220,176 | +0.39% | 8.8만 |
|---|
| 2026.09.14 | ₩222,525 | ₩227,128 | ₩220,336 | ₩221,497 | -0.46% | 13.1만 |
|---|
| 2026.09.11 | ₩220,002 | ₩221,510 | ₩215,385 | ₩216,026 | -1.81% | 12.2만 |
|---|
| 2026.09.10 | ₩221,924 | ₩223,712 | ₩217,013 | ₩218,134 | -1.71% | 8.1만 |
|---|
| 2026.09.09 | ₩223,605 | ₩224,299 | ₩219,055 | ₩220,883 | -1.22% | 8.2만 |
|---|
| 2026.09.08 | ₩225,407 | ₩228,036 | ₩219,522 | ₩224,273 | -0.50% | 12.8만 |
|---|
| 2026.09.04 | ₩226,928 | ₩233,721 | ₩223,686 | ₩228,076 | +0.51% | 10.3만 |
|---|
| 2026.09.03 | ₩230,958 | ₩234,215 | ₩228,596 | ₩230,331 | -0.27% | 10.2만 |
|---|
| 2026.09.02 | ₩230,131 | ₩233,040 | ₩226,902 | ₩228,169 | -0.85% | 25.6만 |
|---|
| 2026.09.01 | ₩232,026 | ₩235,135 | ₩230,091 | ₩230,171 | -0.80% | 18.9만 |
|---|
| 2026.08.31 | ₩233,374 | ₩233,534 | ₩228,930 | ₩232,867 | -0.22% | 11.9만 |
|---|
| 2026.08.28 | ₩230,571 | ₩234,308 | ₩230,211 | ₩233,521 | +1.28% | 9.3만 |
|---|
| 2026.08.27 | ₩226,381 | ₩231,399 | ₩226,381 | ₩230,198 | +1.69% | 10.7만 |
|---|
| 2026.08.26 | ₩228,516 | ₩231,279 | ₩226,661 | ₩227,782 | -0.32% | 11.3만 |
|---|
| 2026.08.25 | ₩231,746 | ₩233,614 | ₩228,623 | ₩229,370 | -1.02% | 6.8만 |
|---|
| 2026.08.24 | ₩236,470 | ₩240,206 | ₩234,308 | ₩234,308 | -0.91% | 7.1만 |
|---|
| 2026.08.21 | ₩232,506 | ₩236,216 | ₩230,291 | ₩236,070 | +1.53% | 10.3만 |
|---|
| 2026.08.20 | ₩231,305 | ₩235,376 | ₩230,331 | ₩232,707 | +0.61% | 8.8만 |
|---|
| 2026.08.19 | ₩227,262 | ₩235,349 | ₩223,832 | ₩231,305 | +1.78% | 12.7만 |
|---|
| 2026.08.18 | ₩222,965 | ₩230,238 | ₩222,191 | ₩224,419 | +0.65% | 9.4만 |
|---|
| 2026.08.17 | ₩223,712 | ₩224,126 | ₩218,481 | ₩219,135 | -2.05% | 6.8만 |
|---|
| 2026.08.14 | ₩229,531 | ₩230,985 | ₩223,299 | ₩224,633 | -2.13% | 8.3만 |
|---|
| 2026.08.13 | ₩227,689 | ₩229,531 | ₩221,724 | ₩227,969 | +0.12% | 10.7만 |
|---|
| 2026.08.12 | ₩221,604 | ₩228,103 | ₩214,998 | ₩224,860 | +1.47% | 14.2만 |
|---|
| 2026.08.11 | ₩224,526 | ₩229,224 | ₩223,645 | ₩225,167 | +0.29% | 10.6만 |
|---|
| 2026.08.10 | ₩225,554 | ₩232,653 | ₩220,136 | ₩224,873 | -0.30% | 16.2만 |
|---|
| 2026.08.07 | ₩232,613 | ₩235,869 | ₩225,073 | ₩225,941 | -2.87% | 23.1만 |
|---|
| 2026.08.06 | ₩242,075 | ₩243,276 | ₩227,622 | ₩235,482 | -2.72% | 26.5만 |
|---|
| 2026.08.05 | ₩243,076 | ₩243,076 | ₩234,495 | ₩235,669 | -3.05% | 14.8만 |
|---|
| 2026.08.04 | ₩237,884 | ₩242,248 | ₩235,536 | ₩241,341 | +1.45% | 15만 |
|---|
| 2026.08.03 | ₩242,822 | ₩248,347 | ₩239,579 | ₩240,513 | -0.95% | 13.7만 |
|---|
| 2026.07.31 | ₩243,156 | ₩247,613 | ₩236,710 | ₩238,912 | -1.75% | 16.6만 |
|---|
| 2026.07.30 | ₩249,521 | ₩249,521 | ₩242,168 | ₩245,478 | -1.62% | 21.4만 |
|---|
| 2026.07.29 | ₩243,329 | ₩259,410 | ₩240,113 | ₩253,605 | +4.22% | 14.8만 |
|---|
| 2026.07.28 | ₩237,577 | ₩244,237 | ₩233,000 | ₩240,180 | +1.10% | 17.4만 |
|---|
| 2026.07.27 | ₩227,475 | ₩233,414 | ₩223,259 | ₩231,746 | +1.88% | 10.2만 |
|---|
| 2026.07.24 | ₩200,345 | ₩230,531 | ₩200,345 | ₩226,555 | +13.08% | 17.1만 |
|---|
| 2026.07.23 | ₩221,497 | ₩224,446 | ₩218,841 | ₩223,285 | +0.81% | 12만 |
|---|
| 2026.07.22 | ₩223,872 | ₩226,621 | ₩221,964 | ₩224,873 | +0.45% | 12.1만 |
|---|
| 2026.07.21 | ₩224,593 | ₩227,849 | ₩219,055 | ₩223,525 | -0.48% | 15.8만 |
|---|
| 2026.07.20 | ₩226,061 | ₩230,998 | ₩222,525 | ₩228,837 | +1.23% | 15.5만 |
|---|
| 2026.07.17 | ₩235,336 | ₩239,699 | ₩227,169 | ₩228,810 | -2.77% | 15만 |
|---|
| 2026.07.16 | ₩227,689 | ₩236,670 | ₩227,489 | ₩236,043 | +3.67% | 16.7만 |
|---|
| 2026.07.15 | ₩221,964 | ₩227,382 | ₩219,415 | ₩224,713 | +1.24% | 11.1만 |
|---|
| 2026.07.14 | ₩221,844 | ₩225,327 | ₩213,463 | ₩219,015 | -1.28% | 22.2만 |
|---|
| 2026.07.13 | ₩214,958 | ₩227,609 | ₩214,958 | ₩225,540 | +4.92% | 22.5만 |
|---|
| 2026.07.10 | ₩209,967 | ₩216,199 | ₩209,353 | ₩214,371 | +2.10% | 12.8만 |
|---|
| 2026.07.09 | ₩203,068 | ₩208,713 | ₩201,079 | ₩208,699 | +2.77% | 11.9만 |
|---|
| 2026.07.08 | ₩205,310 | ₩207,512 | ₩201,600 | ₩205,390 | +0.04% | 16.6만 |
|---|
| 2026.07.07 | ₩203,241 | ₩212,302 | ₩197,636 | ₩207,352 | +2.02% | 10.8만 |
|---|
| 2026.07.06 | ₩195,314 | ₩201,346 | ₩192,379 | ₩200,105 | +2.45% | 13.7만 |
|---|
| 2026.07.02 | ₩195,234 | ₩199,345 | ₩193,660 | ₩195,888 | +0.33% | 22.2만 |
|---|
| 2026.07.01 | ₩191,738 | ₩199,385 | ₩191,738 | ₩194,767 | +1.58% | 12.5만 |
|---|
| 2026.06.30 | ₩192,205 | ₩194,527 | ₩185,920 | ₩189,897 | -1.20% | 19.6만 |
|---|
| 2026.06.29 | ₩197,943 | ₩198,277 | ₩191,725 | ₩192,205 | -2.90% | 18.3만 |
|---|
| 2026.06.26 | ₩190,991 | ₩202,134 | ₩190,991 | ₩195,021 | +2.11% | 43만 |
|---|
| 2026.06.25 | ₩190,657 | ₩195,021 | ₩189,483 | ₩190,791 | +0.07% | 17.2만 |
|---|
| 2026.06.24 | ₩192,259 | ₩197,770 | ₩192,259 | ₩192,659 | +0.21% | 19.5만 |
|---|
| 2026.06.23 | ₩188,562 | ₩198,170 | ₩188,535 | ₩192,259 | +1.96% | 23.5만 |
|---|
| 2026.06.22 | ₩183,438 | ₩187,908 | ₩178,767 | ₩187,201 | +2.05% | 14.4만 |
|---|
| 2026.06.18 | ₩197,543 | ₩199,358 | ₩183,825 | ₩185,092 | -6.30% | 23.7만 |
|---|
| 2026.06.17 | ₩195,141 | ₩200,692 | ₩193,420 | ₩196,582 | +0.74% | 17.9만 |
|---|
| 2026.06.16 | ₩197,009 | ₩200,572 | ₩194,567 | ₩196,662 | -0.18% | 10.8만 |
|---|
| 2026.06.15 | ₩199,531 | ₩205,830 | ₩194,901 | ₩197,169 | -1.18% | 15.9만 |
|---|
| 2026.06.12 | ₩196,769 | ₩204,175 | ₩193,726 | ₩200,799 | +2.05% | 11만 |
|---|
| 2026.06.11 | ₩198,477 | ₩205,376 | ₩192,979 | ₩197,076 | -0.71% | 19만 |
|---|
| 2026.06.10 | ₩198,237 | ₩201,773 | ₩196,636 | ₩198,944 | +0.36% | 15.7만 |
|---|
| 2026.06.09 | ₩199,024 | ₩199,024 | ₩193,700 | ₩198,090 | -0.47% | 10.2만 |
|---|
| 2026.06.08 | ₩194,447 | ₩198,130 | ₩192,058 | ₩193,700 | -0.38% | 12.7만 |
|---|
| 2026.06.05 | ₩191,872 | ₩197,797 | ₩191,431 | ₩194,447 | +1.34% | 9.1만 |
|---|
| 2026.06.04 | ₩193,366 | ₩195,835 | ₩189,990 | ₩190,270 | -1.60% | 13.5만 |
|---|
| 2026.06.03 | ₩192,005 | ₩192,312 | ₩178,980 | ₩188,896 | -1.62% | 21.5만 |
|---|
| 2026.06.02 | ₩193,993 | ₩196,742 | ₩187,655 | ₩192,005 | -1.02% | 25.5만 |
|---|
| 2026.06.01 | ₩183,411 | ₩197,717 | ₩182,423 | ₩195,822 | +6.77% | 23.3만 |
|---|
| 2026.05.29 | ₩197,717 | ₩199,158 | ₩184,946 | ₩185,159 | -6.35% | 14.2만 |
|---|
| 2026.05.28 | ₩193,847 | ₩198,064 | ₩190,644 | ₩197,970 | +2.13% | 14.5만 |
|---|
| 2026.05.27 | ₩193,153 | ₩199,104 | ₩191,818 | ₩193,847 | +0.36% | 13.4만 |
|---|
| 2026.05.26 | ₩196,636 | ₩198,437 | ₩193,780 | ₩194,167 | -1.26% | 13만 |
|---|
| 2026.05.22 | ₩196,275 | ₩199,198 | ₩195,608 | ₩197,810 | +0.78% | 10.8만 |
|---|
| 2026.05.21 | ₩194,901 | ₩198,224 | ₩191,164 | ₩196,689 | +0.92% | 14.6만 |
|---|
| 2026.05.20 | ₩191,885 | ₩198,437 | ₩188,402 | ₩197,516 | +2.93% | 11.3만 |
|---|
| 2026.05.19 | ₩193,380 | ₩199,518 | ₩192,178 | ₩193,486 | +0.06% | 16만 |
|---|
| 2026.05.18 | ₩183,825 | ₩193,740 | ₩183,825 | ₩193,380 | +5.20% | 15만 |
|---|
| 2026.05.15 | ₩186,333 | ₩189,696 | ₩183,157 | ₩183,825 | -1.35% | 15.7만 |
|---|
| 2026.05.14 | ₩187,027 | ₩192,432 | ₩184,452 | ₩185,413 | -0.86% | 15.9만 |
|---|
| 2026.05.13 | ₩186,480 | ₩189,710 | ₩176,378 | ₩185,533 | -0.51% | 16.7만 |
|---|
| 2026.05.12 | ₩197,383 | ₩202,214 | ₩186,560 | ₩187,695 | -4.91% | 19.5만 |
|---|
| 2026.05.11 | ₩187,708 | ₩195,928 | ₩181,222 | ₩195,368 | +4.08% | 26.6만 |
|---|
| 2026.05.08 | ₩188,148 | ₩189,056 | ₩179,448 | ₩186,267 | -1.00% | 12.3만 |
|---|
| 2026.05.07 | ₩194,020 | ₩201,893 | ₩180,448 | ₩185,653 | -4.31% | 23.1만 |
|---|
| 2026.05.06 | ₩217,600 | ₩217,720 | ₩199,144 | ₩203,695 | -6.39% | 21만 |
|---|
| 2026.05.05 | ₩217,814 | ₩220,349 | ₩214,865 | ₩216,546 | -0.58% | 17.5만 |
|---|
| 2026.05.04 | ₩213,797 | ₩221,057 | ₩213,797 | ₩217,814 | +1.88% | 9.3만 |
|---|
| 2026.05.01 | ₩210,421 | ₩220,189 | ₩210,421 | ₩215,932 | +2.62% | 14.7만 |
|---|
| 2026.04.30 | ₩207,178 | ₩211,448 | ₩201,867 | ₩210,141 | +1.43% | 19.6만 |
|---|
| 2026.04.29 | ₩206,204 | ₩208,005 | ₩202,080 | ₩206,244 | +0.02% | 17.1만 |
|---|
| 2026.04.28 | ₩204,322 | ₩210,154 | ₩204,322 | ₩206,524 | +1.08% | 18.4만 |
|---|
| 2026.04.27 | ₩200,265 | ₩209,620 | ₩200,265 | ₩202,120 | +0.93% | 15.2만 |
|---|
| 2026.04.24 | ₩199,051 | ₩201,346 | ₩190,203 | ₩200,999 | +0.98% | 23.5만 |
|---|
| 2026.04.23 | ₩205,176 | ₩205,323 | ₩199,612 | ₩200,292 | -2.38% | 13.8만 |
|---|
| 2026.04.22 | ₩209,313 | ₩209,660 | ₩204,856 | ₩206,431 | -1.38% | 15.9만 |
|---|
| 2026.04.21 | ₩209,660 | ₩215,172 | ₩207,392 | ₩208,753 | -0.43% | 16.5만 |
|---|
| 2026.04.20 | ₩211,862 | ₩212,890 | ₩206,844 | ₩210,114 | -0.83% | 18.6만 |
|---|
| 2026.04.17 | ₩219,655 | ₩223,365 | ₩208,819 | ₩211,969 | -3.50% | 23.7만 |
|---|
| 2026.04.16 | ₩214,504 | ₩220,776 | ₩213,210 | ₩216,186 | +0.78% | 15.1만 |
|---|
| 2026.04.15 | ₩218,001 | ₩221,711 | ₩213,463 | ₩214,504 | -1.60% | 23.8만 |
|---|
| 2026.04.14 | ₩218,588 | ₩224,686 | ₩215,959 | ₩217,026 | -0.71% | 24.8만 |
|---|
| 2026.04.13 | ₩214,891 | ₩220,042 | ₩213,463 | ₩218,588 | +1.72% | 12.8만 |
|---|
| 2026.04.10 | ₩219,789 | ₩219,789 | ₩206,938 | ₩213,810 | -2.72% | 21.4만 |
|---|
| 2026.04.09 | ₩220,536 | ₩223,325 | ₩215,879 | ₩219,789 | -0.34% | 19.2만 |
|---|
| 2026.04.08 | ₩223,085 | ₩227,689 | ₩221,283 | ₩222,685 | -0.18% | 11.9만 |
|---|
| 2026.04.07 | ₩218,988 | ₩221,470 | ₩215,785 | ₩218,948 | -0.02% | 16.1만 |
|---|
| 2026.04.06 | ₩218,121 | ₩220,563 | ₩216,199 | ₩218,574 | +0.21% | 14만 |
|---|
| 2026.04.02 | ₩215,865 | ₩220,830 | ₩214,317 | ₩220,323 | +2.06% | 18.9만 |
|---|
| 2026.04.01 | ₩216,026 | ₩220,830 | ₩211,662 | ₩218,855 | +1.31% | 14.8만 |
|---|
| 2026.03.31 | ₩211,448 | ₩218,268 | ₩207,138 | ₩216,026 | +2.16% | 21.8만 |
|---|
| 2026.03.30 | ₩204,936 | ₩211,128 | ₩203,855 | ₩210,247 | +2.59% | 20.8만 |
|---|
| 2026.03.27 | ₩208,085 | ₩209,433 | ₩203,455 | ₩204,389 | -1.78% | 19.8만 |
|---|
| 2026.03.26 | ₩207,338 | ₩213,717 | ₩206,591 | ₩208,819 | +0.71% | 38.3만 |
|---|
| 2026.03.25 | ₩213,370 | ₩216,279 | ₩205,083 | ₩208,953 | -2.07% | 34만 |
|---|
| 2026.03.24 | ₩210,221 | ₩212,676 | ₩205,176 | ₩210,768 | +0.26% | 24.6만 |
|---|
| 2026.03.23 | ₩216,359 | ₩219,789 | ₩209,487 | ₩210,648 | -2.64% | 24.3만 |
|---|
| 2026.03.20 | ₩215,545 | ₩219,202 | ₩210,461 | ₩211,408 | -1.92% | 24.1만 |
|---|
| 2026.03.19 | ₩206,097 | ₩216,960 | ₩203,642 | ₩214,918 | +4.28% | 17.9만 |
|---|
| 2026.03.18 | ₩205,563 | ₩210,768 | ₩202,174 | ₩206,097 | +0.26% | 12.9만 |
|---|
| 2026.03.17 | ₩208,793 | ₩212,876 | ₩202,774 | ₩207,738 | -0.50% | 13.6만 |
|---|
| 2026.03.16 | ₩207,872 | ₩211,021 | ₩204,562 | ₩207,298 | -0.28% | 14.9만 |
|---|
| 2026.03.13 | ₩218,428 | ₩220,389 | ₩206,204 | ₩207,031 | -5.22% | 19.1만 |
|---|
| 2026.03.12 | ₩220,056 | ₩227,449 | ₩214,331 | ₩218,228 | -0.83% | 15.6만 |
|---|
| 2026.03.11 | ₩229,197 | ₩229,330 | ₩217,921 | ₩221,177 | -3.50% | 17만 |
|---|
| 2026.03.10 | ₩228,436 | ₩232,600 | ₩219,669 | ₩229,197 | +0.33% | 23.4만 |
|---|
| 2026.03.09 | ₩233,587 | ₩236,563 | ₩227,849 | ₩231,092 | -1.07% | 10.9만 |
|---|
| 2026.03.06 | ₩244,156 | ₩246,172 | ₩234,001 | ₩236,830 | -3.00% | 16.8만 |
|---|
| 2026.03.05 | ₩242,035 | ₩250,602 | ₩239,913 | ₩247,399 | +2.22% | 10.3만 |
|---|
| 2026.03.04 | ₩246,772 | ₩255,139 | ₩241,594 | ₩243,970 | -1.14% | 27.5만 |
|---|
| 2026.03.03 | ₩237,217 | ₩249,107 | ₩237,217 | ₩246,772 | +4.03% | 27.7만 |
|---|
| 2026.03.02 | ₩227,249 | ₩258,369 | ₩227,249 | ₩240,553 | +5.85% | 28.1만 |
|---|
| 2026.02.27 | ₩218,428 | ₩231,292 | ₩212,289 | ₩230,411 | +5.49% | 34.9만 |
|---|
| 2026.02.26 | ₩223,005 | ₩228,890 | ₩208,593 | ₩223,392 | +0.17% | 17.7만 |
|---|
| 2026.02.25 | ₩210,447 | ₩216,239 | ₩206,938 | ₩213,864 | +1.62% | 13만 |
|---|
| 2026.02.24 | ₩212,182 | ₩216,413 | ₩208,673 | ₩209,460 | -1.28% | 12.7만 |
|---|
| 2026.02.23 | ₩221,310 | ₩223,832 | ₩211,889 | ₩211,942 | -4.23% | 14만 |
|---|
| 2026.02.20 | ₩219,095 | ₩225,060 | ₩216,613 | ₩222,324 | +1.47% | 19.8만 |
|---|
| 2026.02.19 | ₩212,876 | ₩219,842 | ₩212,876 | ₩219,682 | +3.20% | 10만 |
|---|
| 2026.02.18 | ₩212,489 | ₩223,605 | ₩210,381 | ₩215,692 | +1.51% | 11만 |
|---|
| 2026.02.17 | ₩206,431 | ₩214,851 | ₩205,510 | ₩212,262 | +2.83% | 10.4만 |
|---|
| 2026.02.13 | ₩204,362 | ₩211,715 | ₩204,269 | ₩207,138 | +1.36% | 7.5만 |
|---|
| 2026.02.12 | ₩217,347 | ₩220,590 | ₩200,119 | ₩203,401 | -6.42% | 17.5만 |
|---|
| 2026.02.11 | ₩232,600 | ₩235,162 | ₩213,423 | ₩218,988 | -5.85% | 15.3만 |
|---|
| 2026.02.10 | ₩236,176 | ₩239,606 | ₩230,358 | ₩232,066 | -1.74% | 19.7만 |
|---|
| 2026.02.09 | ₩245,651 | ₩246,732 | ₩234,401 | ₩237,231 | -3.43% | 11.3만 |
|---|
| 2026.02.06 | ₩247,479 | ₩254,886 | ₩242,942 | ₩246,825 | -0.26% | 19만 |
|---|
| 2026.02.05 | ₩242,008 | ₩252,083 | ₩241,981 | ₩244,543 | +1.05% | 10.6만 |
|---|
| 2026.02.04 | ₩238,205 | ₩245,478 | ₩230,905 | ₩242,008 | +1.60% | 14.2만 |
|---|
| 2026.02.03 | ₩252,283 | ₩253,952 | ₩227,115 | ₩237,818 | -5.73% | 18.2만 |
|---|
| 2026.02.02 | ₩252,444 | ₩261,798 | ₩251,216 | ₩253,364 | +0.36% | 7.7만 |
|---|
| 2026.01.30 | ₩237,591 | ₩252,911 | ₩236,070 | ₩252,137 | +6.12% | 20.5만 |
|---|
| 2026.01.29 | ₩249,588 | ₩255,419 | ₩234,175 | ₩238,005 | -4.64% | 20.5만 |
|---|
| 2026.01.28 | ₩259,063 | ₩259,810 | ₩247,039 | ₩249,201 | -3.81% | 9.7만 |
|---|
| 2026.01.27 | ₩276,531 | ₩277,612 | ₩252,390 | ₩257,541 | -6.87% | 17.2만 |
|---|
| 2026.01.26 | ₩278,933 | ₩284,017 | ₩275,463 | ₩276,531 | -0.86% | 13.8만 |
|---|
| 2026.01.23 | ₩286,219 | ₩293,586 | ₩278,479 | ₩278,973 | -2.53% | 7.6만 |
|---|
| 2026.01.22 | ₩285,752 | ₩289,449 | ₩283,924 | ₩288,101 | +0.82% | 9.1만 |
|---|
| 2026.01.21 | ₩280,975 | ₩287,487 | ₩279,307 | ₩285,098 | +1.47% | 17.9만 |
|---|
| 2026.01.20 | ₩276,825 | ₩287,380 | ₩276,825 | ₩278,786 | +0.71% | 10.3만 |
|---|
| 2026.01.16 | ₩290,676 | ₩290,676 | ₩277,959 | ₩281,228 | -3.25% | 9.3만 |
|---|
| 2026.01.15 | ₩286,473 | ₩296,014 | ₩286,473 | ₩289,969 | +1.22% | 12.8만 |
|---|
| 2026.01.14 | ₩294,853 | ₩296,268 | ₩284,351 | ₩287,247 | -2.58% | 12.7만 |
|---|
| 2026.01.13 | ₩299,671 | ₩303,314 | ₩292,251 | ₩293,986 | -1.90% | 14.3만 |
|---|
| 2026.01.12 | ₩288,728 | ₩300,472 | ₩288,208 | ₩298,029 | +3.22% | 9.4만 |
|---|
| 2026.01.09 | ₩288,301 | ₩293,479 | ₩285,979 | ₩288,928 | +0.22% | 9.8만 |
|---|
| 2026.01.08 | ₩284,925 | ₩290,036 | ₩282,696 | ₩287,954 | +1.06% | 13.4만 |
|---|
| 2026.01.07 | ₩286,927 | ₩292,451 | ₩283,243 | ₩286,313 | -0.21% | 14만 |
|---|
| 2026.01.06 | ₩281,775 | ₩288,328 | ₩277,398 | ₩286,927 | +1.83% | 13.5만 |
|---|
| 2026.01.05 | ₩269,045 | ₩286,500 | ₩268,631 | ₩284,244 | +5.65% | 13.1만 |
|---|
| 2026.01.02 | ₩267,283 | ₩269,845 | ₩263,240 | ₩267,590 | +0.11% | 16만 |
|---|
| 2025.12.31 | ₩273,168 | ₩275,717 | ₩265,348 | ₩267,830 | -1.95% | 12.6만 |
|---|
| 2025.12.30 | ₩276,251 | ₩279,066 | ₩272,754 | ₩272,928 | -1.20% | 12.9만 |
|---|
| 2025.12.29 | ₩275,237 | ₩278,239 | ₩273,969 | ₩277,372 | +0.78% | 4.6만 |
|---|
| 2025.12.26 | ₩278,466 | ₩278,573 | ₩273,448 | ₩275,223 | -1.16% | 10.5만 |
|---|
| 2025.12.24 | ₩278,306 | ₩278,706 | ₩275,010 | ₩277,905 | -0.14% | 4만 |
|---|
| 2025.12.23 | ₩282,323 | ₩284,925 | ₩278,306 | ₩279,387 | -1.04% | 14.6만 |
|---|
| 2025.12.22 | ₩278,893 | ₩286,953 | ₩278,893 | ₩282,323 | +1.23% | 8.6만 |
|---|
| 2025.12.19 | ₩276,985 | ₩278,679 | ₩273,902 | ₩278,639 | +0.60% | 13.1만 |
|---|
| 2025.12.18 | ₩277,585 | ₩280,081 | ₩274,396 | ₩278,359 | +0.28% | 12.7만 |
|---|
| 2025.12.17 | ₩268,991 | ₩277,679 | ₩265,455 | ₩275,797 | +2.53% | 14.9만 |
|---|
| 2025.12.16 | ₩265,321 | ₩272,154 | ₩265,321 | ₩269,819 | +1.69% | 10만 |
|---|
| 2025.12.15 | ₩269,445 | ₩269,698 | ₩262,559 | ₩265,815 | -1.35% | 7.8만 |
|---|
| 2025.12.12 | ₩268,070 | ₩274,142 | ₩265,895 | ₩267,123 | -0.35% | 11.9만 |
|---|
| 2025.12.11 | ₩263,413 | ₩268,871 | ₩261,758 | ₩268,257 | +1.84% | 9.9만 |
|---|
| 2025.12.10 | ₩252,977 | ₩262,999 | ₩252,350 | ₩262,052 | +3.59% | 13.9만 |
|---|
| 2025.12.09 | ₩250,335 | ₩254,739 | ₩249,067 | ₩253,858 | +1.41% | 7.1만 |
|---|
| 2025.12.08 | ₩252,764 | ₩253,284 | ₩248,280 | ₩250,082 | -1.06% | 9.6만 |
|---|
| 2025.12.05 | ₩249,321 | ₩254,779 | ₩247,386 | ₩252,630 | +1.33% | 6.8만 |
|---|
| 2025.12.04 | ₩250,135 | ₩253,097 | ₩245,251 | ₩250,642 | +0.20% | 8.6만 |
|---|
| 2025.12.03 | ₩243,796 | ₩253,031 | ₩238,578 | ₩249,094 | +2.17% | 11.6만 |
|---|
| 2025.12.02 | ₩239,873 | ₩248,293 | ₩237,404 | ₩244,463 | +1.91% | 10.1만 |
|---|
| 2025.12.01 | ₩234,441 | ₩240,553 | ₩233,734 | ₩238,271 | +1.63% | 5.7만 |
|---|
| 2025.11.28 | ₩235,282 | ₩237,351 | ₩235,202 | ₩235,322 | +0.02% | 4.9만 |
|---|
| 2025.11.26 | ₩235,456 | ₩238,365 | ₩233,707 | ₩236,683 | +0.52% | 6.9만 |
|---|
| 2025.11.25 | ₩231,252 | ₩238,525 | ₩231,252 | ₩236,790 | +2.39% | 7.1만 |
|---|
| 2025.11.24 | ₩236,150 | ₩237,537 | ₩231,732 | ₩233,294 | -1.21% | 5.6만 |
|---|
| 2025.11.21 | ₩231,452 | ₩241,020 | ₩231,319 | ₩237,070 | +2.43% | 10.2만 |
|---|
| 2025.11.20 | ₩235,282 | ₩235,723 | ₩229,918 | ₩231,826 | -1.47% | 8.8만 |
|---|
| 2025.11.19 | ₩229,144 | ₩234,802 | ₩228,183 | ₩231,239 | +0.91% | 8.8만 |
|---|
| 2025.11.18 | ₩229,424 | ₩235,296 | ₩226,608 | ₩229,144 | -0.12% | 8.1만 |
|---|
| 2025.11.17 | ₩242,568 | ₩242,568 | ₩230,571 | ₩230,571 | -4.95% | 5.7만 |
|---|
| 2025.11.14 | ₩240,740 | ₩241,968 | ₩237,871 | ₩241,488 | +0.31% | 5.6만 |
|---|
| 2025.11.13 | ₩237,991 | ₩247,212 | ₩237,991 | ₩242,101 | +1.73% | 8.9만 |
|---|
| 2025.11.12 | ₩244,036 | ₩249,668 | ₩239,246 | ₩239,739 | -1.76% | 6.9만 |
|---|
| 2025.11.11 | ₩245,144 | ₩248,507 | ₩243,369 | ₩244,237 | -0.37% | 7.2만 |
|---|
| 2025.11.10 | ₩241,074 | ₩248,040 | ₩237,457 | ₩246,225 | +2.14% | 11.2만 |
|---|
| 2025.11.07 | ₩244,116 | ₩247,613 | ₩238,605 | ₩240,673 | -1.41% | 6.6만 |
|---|
| 2025.11.06 | ₩251,349 | ₩251,349 | ₩243,716 | ₩244,383 | -2.77% | 6.9만 |
|---|
| 2025.11.05 | ₩251,269 | ₩260,224 | ₩250,735 | ₩253,471 | +0.88% | 12.6만 |
|---|
| 2025.11.04 | ₩255,299 | ₩256,367 | ₩251,216 | ₩251,269 | -1.58% | 9.6만 |
|---|
| 2025.11.03 | ₩253,551 | ₩261,905 | ₩251,203 | ₩255,446 | +0.75% | 8.8만 |
|---|
| 2025.10.31 | ₩247,466 | ₩255,646 | ₩243,569 | ₩254,205 | +2.72% | 13.5만 |
|---|
| 2025.10.30 | ₩246,505 | ₩256,714 | ₩236,083 | ₩246,478 | -0.01% | 11.9만 |
|---|
| 2025.10.29 | ₩242,675 | ₩246,198 | ₩235,055 | ₩237,804 | -2.01% | 5만 |
|---|
| 2025.10.28 | ₩245,918 | ₩248,707 | ₩241,861 | ₩243,996 | -0.78% | 6.5만 |
|---|
| 2025.10.27 | ₩251,896 | ₩252,017 | ₩245,504 | ₩247,106 | -1.90% | 8.7만 |
|---|
| 2025.10.24 | ₩251,816 | ₩254,806 | ₩248,320 | ₩251,229 | -0.23% | 6.4만 |
|---|
| 2025.10.23 | ₩248,467 | ₩252,364 | ₩248,467 | ₩251,042 | +1.04% | 3.2만 |
|---|
| 2025.10.22 | ₩248,053 | ₩248,627 | ₩244,744 | ₩247,840 | -0.09% | 4만 |
|---|
| 2025.10.21 | ₩245,317 | ₩249,601 | ₩243,569 | ₩248,320 | +1.22% | 5.1만 |
|---|
| 2025.10.20 | ₩243,783 | ₩244,704 | ₩240,220 | ₩244,183 | +0.16% | 5만 |
|---|
| 2025.10.17 | ₩241,915 | ₩246,038 | ₩240,313 | ₩240,914 | -0.41% | 6만 |
|---|
| 2025.10.16 | ₩238,899 | ₩242,622 | ₩237,511 | ₩242,608 | +1.55% | 6.8만 |
|---|
| 2025.10.15 | ₩237,404 | ₩241,274 | ₩235,255 | ₩238,445 | +0.44% | 8.4만 |
|---|
| 2025.10.14 | ₩233,534 | ₩237,804 | ₩233,534 | ₩236,977 | +1.47% | 8.9만 |
|---|
| 2025.10.13 | ₩239,579 | ₩239,579 | ₩232,787 | ₩235,562 | -1.68% | 9만 |
|---|
| 2025.10.10 | ₩240,073 | ₩242,729 | ₩231,225 | ₩236,136 | -1.64% | 22.8만 |
|---|