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 | ₩237,925 | ₩239,073 | ₩232,716 | ₩236,055 | -0.79% | 11.5만 |
| 2026.10.08 | ₩234,385 | ₩239,341 | ₩229,844 | ₩237,163 | +1.19% | 13.5만 |
| 2026.10.07 | ₩230,832 | ₩234,238 | ₩228,962 | ₩233,664 | +1.23% | 13.7만 |
| 2026.10.06 | ₩230,405 | ₩230,405 | ₩227,894 | ₩228,976 | -0.62% | 6.5만 |
| 2026.10.05 | ₩227,920 | ₩231,887 | ₩227,319 | ₩228,789 | +0.38% | 9.1만 |
| 2026.10.02 | ₩234,452 | ₩236,255 | ₩226,251 | ₩227,573 | -2.93% | 16.5만 |
| 2026.10.01 | ₩221,295 | ₩235,374 | ₩221,295 | ₩234,772 | +6.09% | 23.1만 |
| 2026.09.30 | ₩220,962 | ₩222,431 | ₩211,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩219,252 |
| -0.77% |
| 19.3만 |
| 2026.09.29 | ₩219,105 | ₩222,137 | ₩218,076 | ₩221,643 | +1.16% | 9.8만 |
|---|
| 2026.09.28 | ₩217,916 | ₩220,841 | ₩213,228 | ₩220,681 | +1.27% | 9.8만 |
|---|
| 2026.09.25 | ₩217,035 | ₩220,120 | ₩214,550 | ₩216,474 | -0.26% | 15.2만 |
|---|
| 2026.09.24 | ₩218,076 | ₩221,336 | ₩213,655 | ₩217,142 | -0.43% | 10.3만 |
|---|
| 2026.09.23 | ₩212,720 | ₩220,401 | ₩209,662 | ₩216,407 | +1.73% | 16.2만 |
|---|
| 2026.09.22 | ₩218,704 | ₩220,267 | ₩210,797 | ₩212,026 | -3.05% | 11.3만 |
|---|
| 2026.09.21 | ₩220,628 | ₩221,990 | ₩215,993 | ₩216,340 | -1.94% | 8.1만 |
|---|
| 2026.09.18 | ₩221,549 | ₩222,204 | ₩217,315 | ₩220,895 | -0.30% | 17만 |
|---|
| 2026.09.17 | ₩219,546 | ₩222,257 | ₩216,527 | ₩222,217 | +1.22% | 16.8만 |
|---|
| 2026.09.16 | ₩218,597 | ₩221,696 | ₩215,405 | ₩219,546 | +0.43% | 12.5만 |
|---|
| 2026.09.15 | ₩219,519 | ₩225,623 | ₩216,193 | ₩220,374 | +0.39% | 8.8만 |
|---|
| 2026.09.14 | ₩222,725 | ₩227,333 | ₩220,534 | ₩221,696 | -0.46% | 13.1만 |
|---|
| 2026.09.11 | ₩220,200 | ₩221,710 | ₩215,579 | ₩216,220 | -1.81% | 12.2만 |
|---|
| 2026.09.10 | ₩222,124 | ₩223,913 | ₩217,208 | ₩218,330 | -1.71% | 8.1만 |
|---|
| 2026.09.09 | ₩223,807 | ₩224,501 | ₩219,252 | ₩221,082 | -1.22% | 8.2만 |
|---|
| 2026.09.08 | ₩225,610 | ₩228,241 | ₩219,719 | ₩224,474 | -0.50% | 12.8만 |
|---|
| 2026.09.04 | ₩227,132 | ₩233,931 | ₩223,887 | ₩228,281 | +0.51% | 10.3만 |
|---|
| 2026.09.03 | ₩231,166 | ₩234,425 | ₩228,802 | ₩230,538 | -0.27% | 10.2만 |
|---|
| 2026.09.02 | ₩230,338 | ₩233,250 | ₩227,106 | ₩228,375 | -0.85% | 25.6만 |
|---|
| 2026.09.01 | ₩232,235 | ₩235,347 | ₩230,298 | ₩230,378 | -0.80% | 18.9만 |
|---|
| 2026.08.31 | ₩233,584 | ₩233,744 | ₩229,136 | ₩233,076 | -0.22% | 11.9만 |
|---|
| 2026.08.28 | ₩230,779 | ₩234,519 | ₩230,418 | ₩233,731 | +1.28% | 9.3만 |
|---|
| 2026.08.27 | ₩226,585 | ₩231,607 | ₩226,585 | ₩230,405 | +1.69% | 10.7만 |
|---|
| 2026.08.26 | ₩228,722 | ₩231,487 | ₩226,865 | ₩227,987 | -0.32% | 11.3만 |
|---|
| 2026.08.25 | ₩231,954 | ₩233,824 | ₩228,829 | ₩229,577 | -1.02% | 6.8만 |
|---|
| 2026.08.24 | ₩236,682 | ₩240,422 | ₩234,519 | ₩234,519 | -0.91% | 7.1만 |
|---|
| 2026.08.21 | ₩232,716 | ₩236,429 | ₩230,498 | ₩236,282 | +1.53% | 10.3만 |
|---|
| 2026.08.20 | ₩231,513 | ₩235,587 | ₩230,538 | ₩232,916 | +0.61% | 8.8만 |
|---|
| 2026.08.19 | ₩227,466 | ₩235,561 | ₩224,034 | ₩231,513 | +1.78% | 12.7만 |
|---|
| 2026.08.18 | ₩223,165 | ₩230,445 | ₩222,391 | ₩224,621 | +0.65% | 9.4만 |
|---|
| 2026.08.17 | ₩223,913 | ₩224,327 | ₩218,678 | ₩219,332 | -2.05% | 6.8만 |
|---|
| 2026.08.14 | ₩229,737 | ₩231,193 | ₩223,499 | ₩224,835 | -2.13% | 8.3만 |
|---|
| 2026.08.13 | ₩227,894 | ₩229,737 | ₩221,923 | ₩228,174 | +0.12% | 10.7만 |
|---|
| 2026.08.12 | ₩221,803 | ₩228,308 | ₩215,191 | ₩225,062 | +1.47% | 14.2만 |
|---|
| 2026.08.11 | ₩224,728 | ₩229,430 | ₩223,847 | ₩225,369 | +0.29% | 10.6만 |
|---|
| 2026.08.10 | ₩225,757 | ₩232,862 | ₩220,334 | ₩225,075 | -0.30% | 16.2만 |
|---|
| 2026.08.07 | ₩232,822 | ₩236,081 | ₩225,276 | ₩226,144 | -2.87% | 23.1만 |
|---|
| 2026.08.06 | ₩242,292 | ₩243,494 | ₩227,827 | ₩235,694 | -2.72% | 26.5만 |
|---|
| 2026.08.05 | ₩243,294 | ₩243,294 | ₩234,706 | ₩235,881 | -3.05% | 14.8만 |
|---|
| 2026.08.04 | ₩238,098 | ₩242,466 | ₩235,748 | ₩241,558 | +1.45% | 15만 |
|---|
| 2026.08.03 | ₩243,040 | ₩248,570 | ₩239,795 | ₩240,730 | -0.95% | 13.7만 |
|---|
| 2026.07.31 | ₩243,374 | ₩247,835 | ₩236,923 | ₩239,127 | -1.75% | 16.6만 |
|---|
| 2026.07.30 | ₩249,745 | ₩249,745 | ₩242,386 | ₩245,698 | -1.62% | 21.4만 |
|---|
| 2026.07.29 | ₩243,548 | ₩259,643 | ₩240,329 | ₩253,833 | +4.22% | 14.8만 |
|---|
| 2026.07.28 | ₩237,791 | ₩244,456 | ₩233,210 | ₩240,396 | +1.10% | 17.4만 |
|---|
| 2026.07.27 | ₩227,680 | ₩233,624 | ₩223,459 | ₩231,954 | +1.88% | 10.2만 |
|---|
| 2026.07.24 | ₩200,526 | ₩230,739 | ₩200,526 | ₩226,758 | +13.08% | 17.1만 |
|---|
| 2026.07.23 | ₩221,696 | ₩224,648 | ₩219,038 | ₩223,486 | +0.81% | 12만 |
|---|
| 2026.07.22 | ₩224,074 | ₩226,825 | ₩222,164 | ₩225,075 | +0.45% | 12.1만 |
|---|
| 2026.07.21 | ₩224,795 | ₩228,054 | ₩219,252 | ₩223,726 | -0.48% | 15.8만 |
|---|
| 2026.07.20 | ₩226,264 | ₩231,206 | ₩222,725 | ₩229,042 | +1.23% | 15.5만 |
|---|
| 2026.07.17 | ₩235,547 | ₩239,915 | ₩227,373 | ₩229,016 | -2.77% | 15만 |
|---|
| 2026.07.16 | ₩227,894 | ₩236,883 | ₩227,693 | ₩236,255 | +3.67% | 16.7만 |
|---|
| 2026.07.15 | ₩222,164 | ₩227,587 | ₩219,613 | ₩224,915 | +1.24% | 11.1만 |
|---|
| 2026.07.14 | ₩222,043 | ₩225,530 | ₩213,655 | ₩219,212 | -1.28% | 22.2만 |
|---|
| 2026.07.13 | ₩215,151 | ₩227,814 | ₩215,151 | ₩225,743 | +4.92% | 22.5만 |
|---|
| 2026.07.10 | ₩210,156 | ₩216,394 | ₩209,541 | ₩214,564 | +2.10% | 12.8만 |
|---|
| 2026.07.09 | ₩203,250 | ₩208,900 | ₩201,260 | ₩208,887 | +2.77% | 11.9만 |
|---|
| 2026.07.08 | ₩205,494 | ₩207,698 | ₩201,781 | ₩205,575 | +0.04% | 16.6만 |
|---|
| 2026.07.07 | ₩203,424 | ₩212,493 | ₩197,814 | ₩207,538 | +2.02% | 10.8만 |
|---|
| 2026.07.06 | ₩195,490 | ₩201,527 | ₩192,552 | ₩200,285 | +2.45% | 13.7만 |
|---|
| 2026.07.02 | ₩195,410 | ₩199,524 | ₩193,834 | ₩196,064 | +0.33% | 22.2만 |
|---|
| 2026.07.01 | ₩191,910 | ₩199,564 | ₩191,910 | ₩194,942 | +1.58% | 12.5만 |
|---|
| 2026.06.30 | ₩192,378 | ₩194,702 | ₩186,087 | ₩190,067 | -1.20% | 19.6만 |
|---|
| 2026.06.29 | ₩198,121 | ₩198,455 | ₩191,897 | ₩192,378 | -2.90% | 18.3만 |
|---|
| 2026.06.26 | ₩191,163 | ₩202,315 | ₩191,163 | ₩195,196 | +2.11% | 43만 |
|---|
| 2026.06.25 | ₩190,829 | ₩195,196 | ₩189,653 | ₩190,962 | +0.07% | 17.2만 |
|---|
| 2026.06.24 | ₩192,431 | ₩197,948 | ₩192,431 | ₩192,832 | +0.21% | 19.5만 |
|---|
| 2026.06.23 | ₩188,732 | ₩198,348 | ₩188,705 | ₩192,431 | +1.96% | 23.5만 |
|---|
| 2026.06.22 | ₩183,603 | ₩188,077 | ₩178,928 | ₩187,369 | +2.05% | 14.4만 |
|---|
| 2026.06.18 | ₩197,721 | ₩199,537 | ₩183,990 | ₩185,259 | -6.30% | 23.7만 |
|---|
| 2026.06.17 | ₩195,316 | ₩200,873 | ₩193,593 | ₩196,759 | +0.74% | 17.9만 |
|---|
| 2026.06.16 | ₩197,186 | ₩200,753 | ₩194,742 | ₩196,839 | -0.18% | 10.8만 |
|---|
| 2026.06.15 | ₩199,711 | ₩206,015 | ₩195,076 | ₩197,347 | -1.18% | 15.9만 |
|---|
| 2026.06.12 | ₩196,946 | ₩204,359 | ₩193,901 | ₩200,980 | +2.05% | 11만 |
|---|
| 2026.06.11 | ₩198,656 | ₩205,561 | ₩193,153 | ₩197,253 | -0.71% | 19만 |
|---|
| 2026.06.10 | ₩198,415 | ₩201,955 | ₩196,812 | ₩199,123 | +0.36% | 15.7만 |
|---|
| 2026.06.09 | ₩199,203 | ₩199,203 | ₩193,874 | ₩198,268 | -0.47% | 10.2만 |
|---|
| 2026.06.08 | ₩194,622 | ₩198,308 | ₩192,231 | ₩193,874 | -0.38% | 12.7만 |
|---|
| 2026.06.05 | ₩192,044 | ₩197,974 | ₩191,603 | ₩194,622 | +1.34% | 9.1만 |
|---|
| 2026.06.04 | ₩193,540 | ₩196,011 | ₩190,161 | ₩190,441 | -1.60% | 13.5만 |
|---|
| 2026.06.03 | ₩192,178 | ₩192,485 | ₩179,141 | ₩189,066 | -1.62% | 21.5만 |
|---|
| 2026.06.02 | ₩194,168 | ₩196,919 | ₩187,823 | ₩192,178 | -1.02% | 25.5만 |
|---|
| 2026.06.01 | ₩183,576 | ₩197,894 | ₩182,587 | ₩195,998 | +6.77% | 23.3만 |
|---|
| 2026.05.29 | ₩197,894 | ₩199,337 | ₩185,112 | ₩185,326 | -6.35% | 14.2만 |
|---|
| 2026.05.28 | ₩194,021 | ₩198,242 | ₩190,815 | ₩198,148 | +2.13% | 14.5만 |
|---|
| 2026.05.27 | ₩193,326 | ₩199,283 | ₩191,991 | ₩194,021 | +0.36% | 13.4만 |
|---|
| 2026.05.26 | ₩196,812 | ₩198,616 | ₩193,954 | ₩194,341 | -1.26% | 13만 |
|---|
| 2026.05.22 | ₩196,452 | ₩199,377 | ₩195,784 | ₩197,988 | +0.78% | 10.8만 |
|---|
| 2026.05.21 | ₩195,076 | ₩198,402 | ₩191,336 | ₩196,866 | +0.92% | 14.6만 |
|---|
| 2026.05.20 | ₩192,057 | ₩198,616 | ₩188,571 | ₩197,694 | +2.93% | 11.3만 |
|---|
| 2026.05.19 | ₩193,553 | ₩199,698 | ₩192,351 | ₩193,660 | +0.06% | 16만 |
|---|
| 2026.05.18 | ₩183,990 | ₩193,914 | ₩183,990 | ₩193,553 | +5.20% | 15만 |
|---|
| 2026.05.15 | ₩186,501 | ₩189,867 | ₩183,322 | ₩183,990 | -1.35% | 15.7만 |
|---|
| 2026.05.14 | ₩187,196 | ₩192,605 | ₩184,618 | ₩185,579 | -0.86% | 15.9만 |
|---|
| 2026.05.13 | ₩186,648 | ₩189,880 | ₩176,537 | ₩185,700 | -0.51% | 16.7만 |
|---|
| 2026.05.12 | ₩197,560 | ₩202,396 | ₩186,728 | ₩187,863 | -4.91% | 19.5만 |
|---|
| 2026.05.11 | ₩187,877 | ₩196,105 | ₩181,385 | ₩195,544 | +4.08% | 26.6만 |
|---|
| 2026.05.08 | ₩188,318 | ₩189,226 | ₩179,609 | ₩186,434 | -1.00% | 12.3만 |
|---|
| 2026.05.07 | ₩194,195 | ₩202,075 | ₩180,611 | ₩185,820 | -4.31% | 23.1만 |
|---|
| 2026.05.06 | ₩217,796 | ₩217,916 | ₩199,324 | ₩203,878 | -6.39% | 21만 |
|---|
| 2026.05.05 | ₩218,010 | ₩220,547 | ₩215,058 | ₩216,741 | -0.58% | 17.5만 |
|---|
| 2026.05.04 | ₩213,989 | ₩221,255 | ₩213,989 | ₩218,010 | +1.88% | 9.3만 |
|---|
| 2026.05.01 | ₩210,610 | ₩220,387 | ₩210,610 | ₩216,126 | +2.62% | 14.7만 |
|---|
| 2026.04.30 | ₩207,364 | ₩211,638 | ₩202,048 | ₩210,330 | +1.43% | 19.6만 |
|---|
| 2026.04.29 | ₩206,389 | ₩208,192 | ₩202,262 | ₩206,429 | +0.02% | 17.1만 |
|---|
| 2026.04.28 | ₩204,506 | ₩210,343 | ₩204,506 | ₩206,710 | +1.08% | 18.4만 |
|---|
| 2026.04.27 | ₩200,446 | ₩209,809 | ₩200,446 | ₩202,302 | +0.93% | 15.2만 |
|---|
| 2026.04.24 | ₩199,230 | ₩201,527 | ₩190,374 | ₩201,180 | +0.98% | 23.5만 |
|---|
| 2026.04.23 | ₩205,361 | ₩205,508 | ₩199,791 | ₩200,472 | -2.38% | 13.8만 |
|---|
| 2026.04.22 | ₩209,501 | ₩209,849 | ₩205,040 | ₩206,616 | -1.38% | 15.9만 |
|---|
| 2026.04.21 | ₩209,849 | ₩215,365 | ₩207,578 | ₩208,940 | -0.43% | 16.5만 |
|---|
| 2026.04.20 | ₩212,053 | ₩213,081 | ₩207,030 | ₩210,303 | -0.83% | 18.6만 |
|---|
| 2026.04.17 | ₩219,853 | ₩223,566 | ₩209,007 | ₩212,159 | -3.50% | 23.7만 |
|---|
| 2026.04.16 | ₩214,697 | ₩220,975 | ₩213,402 | ₩216,380 | +0.78% | 15.1만 |
|---|
| 2026.04.15 | ₩218,197 | ₩221,910 | ₩213,655 | ₩214,697 | -1.60% | 23.8만 |
|---|
| 2026.04.14 | ₩218,784 | ₩224,888 | ₩216,153 | ₩217,222 | -0.71% | 24.8만 |
|---|
| 2026.04.13 | ₩215,085 | ₩220,240 | ₩213,655 | ₩218,784 | +1.72% | 12.8만 |
|---|
| 2026.04.10 | ₩219,986 | ₩219,986 | ₩207,124 | ₩214,003 | -2.72% | 21.4만 |
|---|
| 2026.04.09 | ₩220,734 | ₩223,526 | ₩216,073 | ₩219,986 | -0.34% | 19.2만 |
|---|
| 2026.04.08 | ₩223,286 | ₩227,894 | ₩221,482 | ₩222,885 | -0.18% | 11.9만 |
|---|
| 2026.04.07 | ₩219,185 | ₩221,669 | ₩215,979 | ₩219,145 | -0.02% | 16.1만 |
|---|
| 2026.04.06 | ₩218,317 | ₩220,761 | ₩216,394 | ₩218,771 | +0.21% | 14만 |
|---|
| 2026.04.02 | ₩216,060 | ₩221,028 | ₩214,510 | ₩220,521 | +2.06% | 18.9만 |
|---|
| 2026.04.01 | ₩216,220 | ₩221,028 | ₩211,852 | ₩219,052 | +1.31% | 14.8만 |
|---|
| 2026.03.31 | ₩211,638 | ₩218,464 | ₩207,324 | ₩216,220 | +2.16% | 21.8만 |
|---|
| 2026.03.30 | ₩205,120 | ₩211,318 | ₩204,038 | ₩210,436 | +2.59% | 20.8만 |
|---|
| 2026.03.27 | ₩208,273 | ₩209,622 | ₩203,638 | ₩204,573 | -1.78% | 19.8만 |
|---|
| 2026.03.26 | ₩207,525 | ₩213,909 | ₩206,777 | ₩209,007 | +0.71% | 38.3만 |
|---|
| 2026.03.25 | ₩213,562 | ₩216,474 | ₩205,267 | ₩209,141 | -2.07% | 34만 |
|---|
| 2026.03.24 | ₩210,410 | ₩212,867 | ₩205,361 | ₩210,957 | +0.26% | 24.6만 |
|---|
| 2026.03.23 | ₩216,554 | ₩219,986 | ₩209,675 | ₩210,837 | -2.64% | 24.3만 |
|---|
| 2026.03.20 | ₩215,739 | ₩219,399 | ₩210,650 | ₩211,598 | -1.92% | 24.1만 |
|---|
| 2026.03.19 | ₩206,282 | ₩217,155 | ₩203,825 | ₩215,111 | +4.28% | 17.9만 |
|---|
| 2026.03.18 | ₩205,748 | ₩210,957 | ₩202,356 | ₩206,282 | +0.26% | 12.9만 |
|---|
| 2026.03.17 | ₩208,981 | ₩213,068 | ₩202,957 | ₩207,925 | -0.50% | 13.6만 |
|---|
| 2026.03.16 | ₩208,059 | ₩211,211 | ₩204,746 | ₩207,485 | -0.28% | 14.9만 |
|---|
| 2026.03.13 | ₩218,624 | ₩220,588 | ₩206,389 | ₩207,217 | -5.22% | 19.1만 |
|---|
| 2026.03.12 | ₩220,254 | ₩227,653 | ₩214,524 | ₩218,424 | -0.83% | 15.6만 |
|---|
| 2026.03.11 | ₩229,403 | ₩229,537 | ₩218,117 | ₩221,376 | -3.50% | 17만 |
|---|
| 2026.03.10 | ₩228,642 | ₩232,809 | ₩219,866 | ₩229,403 | +0.33% | 23.4만 |
|---|
| 2026.03.09 | ₩233,797 | ₩236,776 | ₩228,054 | ₩231,300 | -1.07% | 10.9만 |
|---|
| 2026.03.06 | ₩244,376 | ₩246,393 | ₩234,211 | ₩237,043 | -3.00% | 16.8만 |
|---|
| 2026.03.05 | ₩242,252 | ₩250,827 | ₩240,129 | ₩247,622 | +2.22% | 10.3만 |
|---|
| 2026.03.04 | ₩246,994 | ₩255,369 | ₩241,811 | ₩244,189 | -1.14% | 27.5만 |
|---|
| 2026.03.03 | ₩237,430 | ₩249,331 | ₩237,430 | ₩246,994 | +4.03% | 27.7만 |
|---|
| 2026.03.02 | ₩227,453 | ₩258,601 | ₩227,453 | ₩240,770 | +5.85% | 28.1만 |
|---|
| 2026.02.27 | ₩218,624 | ₩231,500 | ₩212,480 | ₩230,619 | +5.49% | 34.9만 |
|---|
| 2026.02.26 | ₩223,205 | ₩229,096 | ₩208,780 | ₩223,593 | +0.17% | 17.7만 |
|---|
| 2026.02.25 | ₩210,637 | ₩216,434 | ₩207,124 | ₩214,056 | +1.62% | 13만 |
|---|
| 2026.02.24 | ₩212,373 | ₩216,607 | ₩208,860 | ₩209,648 | -1.28% | 12.7만 |
|---|
| 2026.02.23 | ₩221,509 | ₩224,034 | ₩212,079 | ₩212,133 | -4.23% | 14만 |
|---|
| 2026.02.20 | ₩219,292 | ₩225,262 | ₩216,808 | ₩222,524 | +1.47% | 19.8만 |
|---|
| 2026.02.19 | ₩213,068 | ₩220,040 | ₩213,068 | ₩219,880 | +3.20% | 10만 |
|---|
| 2026.02.18 | ₩212,680 | ₩223,807 | ₩210,570 | ₩215,886 | +1.51% | 11만 |
|---|
| 2026.02.17 | ₩206,616 | ₩215,044 | ₩205,695 | ₩212,453 | +2.83% | 10.4만 |
|---|
| 2026.02.13 | ₩204,546 | ₩211,906 | ₩204,453 | ₩207,324 | +1.36% | 7.5만 |
|---|
| 2026.02.12 | ₩217,542 | ₩220,788 | ₩200,299 | ₩203,584 | -6.42% | 17.5만 |
|---|
| 2026.02.11 | ₩232,809 | ₩235,374 | ₩213,615 | ₩219,185 | -5.85% | 15.3만 |
|---|
| 2026.02.10 | ₩236,389 | ₩239,821 | ₩230,565 | ₩232,275 | -1.74% | 19.7만 |
|---|
| 2026.02.09 | ₩245,872 | ₩246,954 | ₩234,612 | ₩237,444 | -3.43% | 11.3만 |
|---|
| 2026.02.06 | ₩247,702 | ₩255,115 | ₩243,161 | ₩247,047 | -0.26% | 19만 |
|---|
| 2026.02.05 | ₩242,226 | ₩252,310 | ₩242,199 | ₩244,763 | +1.05% | 10.6만 |
|---|
| 2026.02.04 | ₩238,419 | ₩245,698 | ₩231,113 | ₩242,226 | +1.60% | 14.2만 |
|---|
| 2026.02.03 | ₩252,510 | ₩254,180 | ₩227,319 | ₩238,032 | -5.73% | 18.2만 |
|---|
| 2026.02.02 | ₩252,671 | ₩262,034 | ₩251,442 | ₩253,592 | +0.36% | 7.7만 |
|---|
| 2026.01.30 | ₩237,804 | ₩253,138 | ₩236,282 | ₩252,363 | +6.12% | 20.5만 |
|---|
| 2026.01.29 | ₩249,812 | ₩255,649 | ₩234,385 | ₩238,219 | -4.64% | 20.5만 |
|---|
| 2026.01.28 | ₩259,296 | ₩260,044 | ₩247,261 | ₩249,425 | -3.81% | 9.7만 |
|---|
| 2026.01.27 | ₩276,780 | ₩277,862 | ₩252,617 | ₩257,773 | -6.87% | 17.2만 |
|---|
| 2026.01.26 | ₩279,184 | ₩284,273 | ₩275,711 | ₩276,780 | -0.86% | 13.8만 |
|---|
| 2026.01.23 | ₩286,477 | ₩293,850 | ₩278,730 | ₩279,224 | -2.53% | 7.6만 |
|---|
| 2026.01.22 | ₩286,009 | ₩289,709 | ₩284,179 | ₩288,360 | +0.82% | 9.1만 |
|---|
| 2026.01.21 | ₩281,227 | ₩287,746 | ₩279,558 | ₩285,355 | +1.47% | 17.9만 |
|---|
| 2026.01.20 | ₩277,073 | ₩287,639 | ₩277,073 | ₩279,037 | +0.71% | 10.3만 |
|---|
| 2026.01.16 | ₩290,938 | ₩290,938 | ₩278,209 | ₩281,481 | -3.25% | 9.3만 |
|---|
| 2026.01.15 | ₩286,730 | ₩296,281 | ₩286,730 | ₩290,230 | +1.22% | 12.8만 |
|---|
| 2026.01.14 | ₩295,118 | ₩296,534 | ₩284,607 | ₩287,505 | -2.58% | 12.7만 |
|---|
| 2026.01.13 | ₩299,940 | ₩303,587 | ₩292,514 | ₩294,250 | -1.90% | 14.3만 |
|---|
| 2026.01.12 | ₩288,988 | ₩300,742 | ₩288,467 | ₩298,297 | +3.22% | 9.4만 |
|---|
| 2026.01.09 | ₩288,560 | ₩293,743 | ₩286,236 | ₩289,188 | +0.22% | 9.8만 |
|---|
| 2026.01.08 | ₩285,181 | ₩290,297 | ₩282,950 | ₩288,213 | +1.06% | 13.4만 |
|---|
| 2026.01.07 | ₩287,185 | ₩292,714 | ₩283,498 | ₩286,570 | -0.21% | 14만 |
|---|
| 2026.01.06 | ₩282,029 | ₩288,587 | ₩277,648 | ₩287,185 | +1.83% | 13.5만 |
|---|
| 2026.01.05 | ₩269,286 | ₩286,757 | ₩268,872 | ₩284,500 | +5.65% | 13.1만 |
|---|
| 2026.01.02 | ₩267,523 | ₩270,088 | ₩263,476 | ₩267,831 | +0.11% | 16만 |
|---|
| 2025.12.31 | ₩273,414 | ₩275,965 | ₩265,587 | ₩268,071 | -1.95% | 12.6만 |
|---|
| 2025.12.30 | ₩276,499 | ₩279,317 | ₩273,000 | ₩273,173 | -1.20% | 12.9만 |
|---|
| 2025.12.29 | ₩275,484 | ₩278,489 | ₩274,215 | ₩277,621 | +0.78% | 4.6만 |
|---|
| 2025.12.26 | ₩278,716 | ₩278,823 | ₩273,694 | ₩275,471 | -1.16% | 10.5만 |
|---|
| 2025.12.24 | ₩278,556 | ₩278,957 | ₩275,257 | ₩278,155 | -0.14% | 4만 |
|---|
| 2025.12.23 | ₩282,576 | ₩285,181 | ₩278,556 | ₩279,638 | -1.04% | 14.6만 |
|---|
| 2025.12.22 | ₩279,144 | ₩287,211 | ₩279,144 | ₩282,576 | +1.23% | 8.6만 |
|---|
| 2025.12.19 | ₩277,234 | ₩278,930 | ₩274,148 | ₩278,890 | +0.60% | 13.1만 |
|---|
| 2025.12.18 | ₩277,835 | ₩280,333 | ₩274,643 | ₩278,609 | +0.28% | 12.7만 |
|---|
| 2025.12.17 | ₩269,233 | ₩277,928 | ₩265,693 | ₩276,045 | +2.53% | 14.9만 |
|---|
| 2025.12.16 | ₩265,560 | ₩272,399 | ₩265,560 | ₩270,061 | +1.69% | 10만 |
|---|
| 2025.12.15 | ₩269,687 | ₩269,941 | ₩262,795 | ₩266,054 | -1.35% | 7.8만 |
|---|
| 2025.12.12 | ₩268,311 | ₩274,389 | ₩266,134 | ₩267,363 | -0.35% | 11.9만 |
|---|
| 2025.12.11 | ₩263,650 | ₩269,113 | ₩261,994 | ₩268,498 | +1.84% | 9.9만 |
|---|
| 2025.12.10 | ₩253,205 | ₩263,236 | ₩252,577 | ₩262,287 | +3.59% | 13.9만 |
|---|
| 2025.12.09 | ₩250,560 | ₩254,968 | ₩249,291 | ₩254,086 | +1.41% | 7.1만 |
|---|
| 2025.12.08 | ₩252,991 | ₩253,512 | ₩248,503 | ₩250,306 | -1.06% | 9.6만 |
|---|
| 2025.12.05 | ₩249,545 | ₩255,008 | ₩247,608 | ₩252,858 | +1.33% | 6.8만 |
|---|
| 2025.12.04 | ₩250,360 | ₩253,325 | ₩245,471 | ₩250,867 | +0.20% | 8.6만 |
|---|
| 2025.12.03 | ₩244,015 | ₩253,258 | ₩238,793 | ₩249,318 | +2.17% | 11.6만 |
|---|
| 2025.12.02 | ₩240,088 | ₩248,517 | ₩237,617 | ₩244,683 | +1.91% | 10.1만 |
|---|
| 2025.12.01 | ₩234,652 | ₩240,770 | ₩233,944 | ₩238,486 | +1.63% | 5.7만 |
|---|
| 2025.11.28 | ₩235,494 | ₩237,564 | ₩235,414 | ₩235,534 | +0.02% | 4.9만 |
|---|
| 2025.11.26 | ₩235,667 | ₩238,579 | ₩233,918 | ₩236,896 | +0.52% | 6.9만 |
|---|
| 2025.11.25 | ₩231,460 | ₩238,739 | ₩231,460 | ₩237,003 | +2.39% | 7.1만 |
|---|
| 2025.11.24 | ₩236,362 | ₩237,751 | ₩231,941 | ₩233,504 | -1.21% | 5.6만 |
|---|
| 2025.11.21 | ₩231,660 | ₩241,237 | ₩231,527 | ₩237,284 | +2.43% | 10.2만 |
|---|
| 2025.11.20 | ₩235,494 | ₩235,935 | ₩230,124 | ₩232,034 | -1.47% | 8.8만 |
|---|
| 2025.11.19 | ₩229,350 | ₩235,013 | ₩228,388 | ₩231,447 | +0.91% | 8.8만 |
|---|
| 2025.11.18 | ₩229,630 | ₩235,507 | ₩226,812 | ₩229,350 | -0.12% | 8.1만 |
|---|
| 2025.11.17 | ₩242,787 | ₩242,787 | ₩230,779 | ₩230,779 | -4.95% | 5.7만 |
|---|
| 2025.11.14 | ₩240,957 | ₩242,186 | ₩238,085 | ₩241,705 | +0.31% | 5.6만 |
|---|
| 2025.11.13 | ₩238,205 | ₩247,435 | ₩238,205 | ₩242,319 | +1.73% | 8.9만 |
|---|
| 2025.11.12 | ₩244,256 | ₩249,892 | ₩239,461 | ₩239,955 | -1.76% | 6.9만 |
|---|
| 2025.11.11 | ₩245,364 | ₩248,730 | ₩243,588 | ₩244,456 | -0.37% | 7.2만 |
|---|
| 2025.11.10 | ₩241,291 | ₩248,263 | ₩237,671 | ₩246,446 | +2.14% | 11.2만 |
|---|
| 2025.11.07 | ₩244,336 | ₩247,835 | ₩238,820 | ₩240,890 | -1.41% | 6.6만 |
|---|
| 2025.11.06 | ₩251,575 | ₩251,575 | ₩243,935 | ₩244,603 | -2.77% | 6.9만 |
|---|
| 2025.11.05 | ₩251,495 | ₩260,458 | ₩250,961 | ₩253,699 | +0.88% | 12.6만 |
|---|
| 2025.11.04 | ₩255,529 | ₩256,597 | ₩251,442 | ₩251,495 | -1.58% | 9.6만 |
|---|
| 2025.11.03 | ₩253,779 | ₩262,141 | ₩251,428 | ₩255,676 | +0.75% | 8.8만 |
|---|
| 2025.10.31 | ₩247,689 | ₩255,876 | ₩243,788 | ₩254,434 | +2.72% | 13.5만 |
|---|
| 2025.10.30 | ₩246,727 | ₩256,945 | ₩236,295 | ₩246,700 | -0.01% | 11.9만 |
|---|
| 2025.10.29 | ₩242,893 | ₩246,420 | ₩235,267 | ₩238,018 | -2.01% | 5만 |
|---|
| 2025.10.28 | ₩246,139 | ₩248,931 | ₩242,079 | ₩244,216 | -0.78% | 6.5만 |
|---|
| 2025.10.27 | ₩252,123 | ₩252,243 | ₩245,725 | ₩247,328 | -1.90% | 8.7만 |
|---|
| 2025.10.24 | ₩252,043 | ₩255,035 | ₩248,543 | ₩251,455 | -0.23% | 6.4만 |
|---|
| 2025.10.23 | ₩248,690 | ₩252,590 | ₩248,690 | ₩251,268 | +1.04% | 3.2만 |
|---|
| 2025.10.22 | ₩248,276 | ₩248,851 | ₩244,964 | ₩248,062 | -0.09% | 4만 |
|---|
| 2025.10.21 | ₩245,538 | ₩249,826 | ₩243,788 | ₩248,543 | +1.22% | 5.1만 |
|---|
| 2025.10.20 | ₩244,002 | ₩244,924 | ₩240,436 | ₩244,403 | +0.16% | 5만 |
|---|
| 2025.10.17 | ₩242,132 | ₩246,259 | ₩240,529 | ₩241,130 | -0.41% | 6만 |
|---|
| 2025.10.16 | ₩239,113 | ₩242,840 | ₩237,724 | ₩242,827 | +1.55% | 6.8만 |
|---|
| 2025.10.15 | ₩237,617 | ₩241,491 | ₩235,467 | ₩238,659 | +0.44% | 8.4만 |
|---|
| 2025.10.14 | ₩233,744 | ₩238,018 | ₩233,744 | ₩237,190 | +1.47% | 8.9만 |
|---|
| 2025.10.13 | ₩239,795 | ₩239,795 | ₩232,996 | ₩235,774 | -1.68% | 9만 |
|---|
| 2025.10.10 | ₩240,289 | ₩242,947 | ₩231,433 | ₩236,349 | -1.64% | 22.8만 |
|---|