시장 데이터를 불러오는 중
전체 종목
프로그레시브 과거 주가
Progressive Corporation (The) Common Stock · PGR · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Progressive Corporation (The) Common Stock · PGR · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩291,646 | ₩295,226 | ₩291,190 | ₩291,552 | -0.03% | 146.6만 |
| 2026.10.08 | ₩288,709 | ₩295,052 | ₩287,824 | ₩293,295 | +1.59% | 274.9만 |
| 2026.10.07 | ₩283,949 | ₩289,286 | ₩283,949 | ₩287,114 | +1.11% | 255.1만 |
| 2026.10.06 | ₩284,257 | ₩286,497 | ₩283,386 | ₩284,338 | +0.03% | 240.7만 |
| 2026.10.05 | ₩281,857 | ₩285,129 | ₩279,068 | ₩285,102 | +1.15% | 277.5만 |
| 2026.10.02 | ₩281,401 | ₩284,231 | ₩278,478 | ₩282,005 | +0.21% | 275.5만 |
| 2026.10.01 | ₩278,746 | ₩283,359 | ₩278,129 | ₩282,876 | +1.48% | 249.8만 |
| 2026.09.30 | ₩280,825 | ₩281,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩277,982 |
| -1.01% |
| 295.9만 |
| 2026.09.29 | ₩279,162 | ₩282,970 | ₩276,292 | ₩282,286 | +1.12% | 277.9만 |
|---|
| 2026.09.28 | ₩276,091 | ₩281,307 | ₩274,844 | ₩280,878 | +1.73% | 356.9만 |
|---|
| 2026.09.25 | ₩271,532 | ₩276,024 | ₩270,325 | ₩275,555 | +1.48% | 282.7만 |
|---|
| 2026.09.24 | ₩273,932 | ₩274,992 | ₩269,467 | ₩271,090 | -1.04% | 508.4만 |
|---|
| 2026.09.23 | ₩276,266 | ₩280,610 | ₩271,640 | ₩272,377 | -1.41% | 431.2만 |
|---|
| 2026.09.22 | ₩283,600 | ₩283,855 | ₩273,074 | ₩277,486 | -2.16% | 480.8만 |
|---|
| 2026.09.21 | ₩287,100 | ₩289,044 | ₩284,056 | ₩284,593 | -0.87% | 220.4만 |
|---|
| 2026.09.18 | ₩287,033 | ₩288,481 | ₩284,794 | ₩286,255 | -0.27% | 611.4만 |
|---|
| 2026.09.17 | ₩291,257 | ₩292,289 | ₩287,020 | ₩290,023 | -0.42% | 392.6만 |
|---|
| 2026.09.16 | ₩295,132 | ₩296,285 | ₩289,943 | ₩290,962 | -1.41% | 164.6만 |
|---|
| 2026.09.15 | ₩294,998 | ₩297,103 | ₩293,939 | ₩296,755 | +0.60% | 201.7만 |
|---|
| 2026.09.14 | ₩294,596 | ₩297,787 | ₩293,711 | ₩296,366 | +0.60% | 152.5만 |
|---|
| 2026.09.11 | ₩292,799 | ₩292,799 | ₩288,106 | ₩291,807 | -0.34% | 164.4만 |
|---|
| 2026.09.10 | ₩292,678 | ₩293,657 | ₩288,468 | ₩289,889 | -0.95% | 130.3만 |
|---|
| 2026.09.09 | ₩286,953 | ₩288,991 | ₩285,116 | ₩288,964 | +0.70% | 165.6만 |
|---|
| 2026.09.08 | ₩290,452 | ₩291,713 | ₩287,288 | ₩288,159 | -0.79% | 191.2만 |
|---|
| 2026.09.04 | ₩297,304 | ₩298,820 | ₩292,665 | ₩293,590 | -1.25% | 193.1만 |
|---|
| 2026.09.03 | ₩298,913 | ₩302,306 | ₩296,969 | ₩300,187 | +0.43% | 244.1만 |
|---|
| 2026.09.02 | ₩296,567 | ₩299,611 | ₩294,891 | ₩296,848 | +0.09% | 167.1만 |
|---|
| 2026.09.01 | ₩294,328 | ₩295,963 | ₩292,316 | ₩295,722 | +0.47% | 236.4만 |
|---|
| 2026.08.31 | ₩292,571 | ₩293,845 | ₩290,251 | ₩292,423 | -0.05% | 174.8만 |
|---|
| 2026.08.28 | ₩292,678 | ₩295,092 | ₩291,673 | ₩293,174 | +0.17% | 92.5만 |
|---|
| 2026.08.27 | ₩296,567 | ₩296,594 | ₩289,608 | ₩291,847 | -1.59% | 151.9만 |
|---|
| 2026.08.26 | ₩297,814 | ₩300,710 | ₩297,613 | ₩298,364 | +0.18% | 144.7만 |
|---|
| 2026.08.25 | ₩298,136 | ₩298,458 | ₩295,253 | ₩297,800 | -0.11% | 121.6만 |
|---|
| 2026.08.24 | ₩295,534 | ₩301,340 | ₩295,092 | ₩300,254 | +1.60% | 184.3만 |
|---|
| 2026.08.21 | ₩296,701 | ₩297,063 | ₩292,531 | ₩294,033 | -0.90% | 189.3만 |
|---|
| 2026.08.20 | ₩293,389 | ₩300,093 | ₩291,726 | ₩295,454 | +0.70% | 393만 |
|---|
| 2026.08.19 | ₩278,331 | ₩291,860 | ₩278,331 | ₩291,337 | +4.67% | 489.1만 |
|---|
| 2026.08.18 | ₩278,505 | ₩279,001 | ₩275,743 | ₩277,875 | -0.23% | 337.2만 |
|---|
| 2026.08.17 | ₩279,953 | ₩281,187 | ₩272,444 | ₩273,329 | -2.37% | 273.6만 |
|---|
| 2026.08.14 | ₩278,921 | ₩282,823 | ₩277,982 | ₩281,053 | +0.76% | 288.3만 |
|---|
| 2026.08.13 | ₩279,658 | ₩282,259 | ₩278,733 | ₩280,074 | +0.15% | 302.1만 |
|---|
| 2026.08.12 | ₩280,583 | ₩285,250 | ₩277,580 | ₩278,062 | -0.90% | 192만 |
|---|
| 2026.08.11 | ₩285,169 | ₩287,999 | ₩284,324 | ₩284,740 | -0.15% | 141.4만 |
|---|
| 2026.08.10 | ₩285,531 | ₩289,621 | ₩282,635 | ₩286,886 | +0.47% | 229만 |
|---|
| 2026.08.07 | ₩286,322 | ₩288,843 | ₩284,003 | ₩288,736 | +0.84% | 175.5만 |
|---|
| 2026.08.06 | ₩287,489 | ₩288,803 | ₩285,102 | ₩288,749 | +0.44% | 167.9만 |
|---|
| 2026.08.05 | ₩284,874 | ₩286,886 | ₩282,890 | ₩285,290 | +0.15% | 195.6만 |
|---|
| 2026.08.04 | ₩277,928 | ₩282,930 | ₩276,091 | ₩282,595 | +1.68% | 241.4만 |
|---|
| 2026.08.03 | ₩284,311 | ₩287,328 | ₩280,999 | ₩282,206 | -0.74% | 200.7만 |
|---|
| 2026.07.31 | ₩282,259 | ₩286,711 | ₩281,978 | ₩283,493 | +0.44% | 235.9만 |
|---|
| 2026.07.30 | ₩292,236 | ₩292,236 | ₩282,970 | ₩285,987 | -2.14% | 250만 |
|---|
| 2026.07.29 | ₩293,188 | ₩299,155 | ₩291,874 | ₩294,985 | +0.61% | 293만 |
|---|
| 2026.07.28 | ₩292,410 | ₩298,565 | ₩289,272 | ₩294,354 | +0.66% | 250.8만 |
|---|
| 2026.07.27 | ₩285,223 | ₩290,546 | ₩284,472 | ₩289,313 | +1.43% | 214.1만 |
|---|
| 2026.07.24 | ₩282,420 | ₩287,999 | ₩280,275 | ₩286,725 | +1.52% | 235.4만 |
|---|
| 2026.07.23 | ₩275,112 | ₩277,928 | ₩272,350 | ₩277,660 | +0.93% | 290.5만 |
|---|
| 2026.07.22 | ₩275,542 | ₩277,432 | ₩273,275 | ₩274,268 | -0.46% | 252.2만 |
|---|
| 2026.07.21 | ₩281,321 | ₩283,372 | ₩275,381 | ₩276,091 | -1.86% | 332.4만 |
|---|
| 2026.07.20 | ₩277,566 | ₩284,619 | ₩275,635 | ₩284,579 | +2.53% | 256.6만 |
|---|
| 2026.07.17 | ₩280,235 | ₩284,257 | ₩277,486 | ₩278,840 | -0.50% | 382.7만 |
|---|
| 2026.07.16 | ₩275,555 | ₩280,503 | ₩272,310 | ₩275,957 | +0.15% | 569만 |
|---|
| 2026.07.15 | ₩278,934 | ₩284,190 | ₩272,980 | ₩275,179 | -1.35% | 722.4만 |
|---|
| 2026.07.14 | ₩307,737 | ₩310,539 | ₩302,735 | ₩303,821 | -1.27% | 322.7만 |
|---|
| 2026.07.13 | ₩311,464 | ₩315,112 | ₩309,654 | ₩314,414 | +0.95% | 255.6만 |
|---|
| 2026.07.10 | ₩309,064 | ₩309,748 | ₩306,355 | ₩309,372 | +0.10% | 147.8만 |
|---|
| 2026.07.09 | ₩310,660 | ₩311,370 | ₩306,838 | ₩307,763 | -0.93% | 193.2만 |
|---|
| 2026.07.08 | ₩318,209 | ₩318,571 | ₩310,901 | ₩312,296 | -1.86% | 291.9만 |
|---|
| 2026.07.07 | ₩315,742 | ₩320,985 | ₩314,025 | ₩314,307 | -0.45% | 323.7만 |
|---|
| 2026.07.06 | ₩311,089 | ₩311,156 | ₩307,053 | ₩310,646 | -0.14% | 283만 |
|---|
| 2026.07.02 | ₩303,030 | ₩311,491 | ₩298,243 | ₩311,384 | +2.76% | 310.8만 |
|---|
| 2026.07.01 | ₩295,427 | ₩303,660 | ₩294,864 | ₩302,105 | +2.26% | 362.2만 |
|---|
| 2026.06.30 | ₩294,743 | ₩297,358 | ₩292,316 | ₩292,920 | -0.62% | 287.7만 |
|---|
| 2026.06.29 | ₩296,755 | ₩299,477 | ₩293,121 | ₩294,810 | -0.66% | 357.2만 |
|---|
| 2026.06.26 | ₩292,987 | ₩301,072 | ₩289,138 | ₩300,818 | +2.67% | 601.6만 |
|---|
| 2026.06.25 | ₩293,335 | ₩298,283 | ₩288,816 | ₩289,018 | -1.47% | 388.6만 |
|---|
| 2026.06.24 | ₩291,780 | ₩296,929 | ₩288,991 | ₩295,668 | +1.33% | 538.5만 |
|---|
| 2026.06.23 | ₩283,627 | ₩290,211 | ₩281,844 | ₩289,219 | +1.97% | 535.3만 |
|---|
| 2026.06.22 | ₩274,563 | ₩281,964 | ₩272,779 | ₩278,076 | +1.28% | 375.2만 |
|---|
| 2026.06.18 | ₩278,840 | ₩279,095 | ₩270,634 | ₩274,710 | -1.48% | 998.7만 |
|---|
| 2026.06.17 | ₩273,651 | ₩278,223 | ₩272,444 | ₩274,107 | +0.17% | 337.1만 |
|---|
| 2026.06.16 | ₩274,321 | ₩276,748 | ₩271,921 | ₩274,429 | +0.04% | 224.9만 |
|---|
| 2026.06.15 | ₩269,910 | ₩275,394 | ₩268,663 | ₩272,873 | +1.10% | 256.6만 |
|---|
| 2026.06.12 | ₩272,498 | ₩273,021 | ₩268,180 | ₩272,350 | -0.05% | 199.4만 |
|---|
| 2026.06.11 | ₩276,520 | ₩276,520 | ₩271,063 | ₩271,210 | -1.92% | 263.1만 |
|---|
| 2026.06.10 | ₩272,203 | ₩275,877 | ₩268,462 | ₩273,812 | +0.59% | 250.7만 |
|---|
| 2026.06.09 | ₩268,207 | ₩272,042 | ₩266,705 | ₩268,354 | +0.05% | 356.7만 |
|---|
| 2026.06.08 | ₩269,454 | ₩270,862 | ₩266,946 | ₩268,529 | -0.34% | 193.2만 |
|---|
| 2026.06.05 | ₩265,874 | ₩274,227 | ₩264,157 | ₩273,570 | +2.89% | 274.6만 |
|---|
| 2026.06.04 | ₩261,811 | ₩266,343 | ₩260,456 | ₩261,985 | +0.07% | 292.7만 |
|---|
| 2026.06.03 | ₩262,535 | ₩267,080 | ₩258,794 | ₩259,411 | -1.19% | 312.5만 |
|---|
| 2026.06.02 | ₩258,365 | ₩264,761 | ₩257,855 | ₩263,916 | +2.15% | 288.6만 |
|---|
| 2026.06.01 | ₩255,039 | ₩261,569 | ₩254,355 | ₩258,351 | +1.30% | 489.8만 |
|---|
| 2026.05.29 | ₩260,725 | ₩261,382 | ₩253,698 | ₩255,307 | -2.08% | 659.7만 |
|---|
| 2026.05.28 | ₩263,782 | ₩267,872 | ₩260,805 | ₩260,818 | -1.12% | 315.5만 |
|---|
| 2026.05.27 | ₩266,839 | ₩271,452 | ₩263,460 | ₩264,037 | -1.05% | 295.4만 |
|---|
| 2026.05.26 | ₩266,906 | ₩268,435 | ₩264,425 | ₩266,544 | -0.14% | 286.9만 |
|---|
| 2026.05.22 | ₩265,699 | ₩267,724 | ₩264,211 | ₩267,523 | +0.69% | 546.1만 |
|---|
| 2026.05.21 | ₩270,848 | ₩272,404 | ₩266,678 | ₩266,799 | -1.50% | 343.8만 |
|---|
| 2026.05.20 | ₩270,969 | ₩273,329 | ₩268,730 | ₩271,666 | +0.26% | 288.4만 |
|---|
| 2026.05.19 | ₩274,308 | ₩277,352 | ₩271,733 | ₩272,028 | -0.83% | 257.7만 |
|---|
| 2026.05.18 | ₩267,107 | ₩273,584 | ₩266,718 | ₩273,544 | +2.41% | 241.4만 |
|---|
| 2026.05.15 | ₩267,000 | ₩271,747 | ₩266,558 | ₩267,818 | +0.31% | 329.8만 |
|---|
| 2026.05.14 | ₩263,835 | ₩266,638 | ₩263,460 | ₩263,996 | +0.06% | 207.5만 |
|---|
| 2026.05.13 | ₩263,675 | ₩268,958 | ₩262,401 | ₩262,763 | -0.35% | 256만 |
|---|
| 2026.05.12 | ₩263,876 | ₩268,703 | ₩262,468 | ₩266,061 | +0.83% | 249.2만 |
|---|
| 2026.05.11 | ₩262,307 | ₩264,130 | ₩260,135 | ₩264,037 | +0.66% | 238.8만 |
|---|
| 2026.05.08 | ₩262,387 | ₩263,608 | ₩257,118 | ₩260,135 | -0.86% | 330.9만 |
|---|
| 2026.05.07 | ₩262,360 | ₩265,310 | ₩260,403 | ₩262,481 | +0.05% | 322.6만 |
|---|
| 2026.05.06 | ₩265,284 | ₩269,052 | ₩263,862 | ₩263,889 | -0.53% | 306.3만 |
|---|
| 2026.05.05 | ₩266,343 | ₩267,912 | ₩263,152 | ₩265,150 | -0.45% | 286.1만 |
|---|
| 2026.05.04 | ₩266,839 | ₩270,366 | ₩265,123 | ₩267,161 | +0.12% | 229.6만 |
|---|
| 2026.05.01 | ₩272,189 | ₩272,605 | ₩267,241 | ₩267,255 | -1.81% | 167만 |
|---|
| 2026.04.30 | ₩265,820 | ₩270,272 | ₩263,018 | ₩269,896 | +1.53% | 246.8만 |
|---|
| 2026.04.29 | ₩272,323 | ₩273,155 | ₩268,260 | ₩269,065 | -1.20% | 188.7만 |
|---|
| 2026.04.28 | ₩274,040 | ₩274,563 | ₩269,427 | ₩272,243 | -0.66% | 187.9만 |
|---|
| 2026.04.27 | ₩267,335 | ₩274,107 | ₩267,335 | ₩270,835 | +1.31% | 209.1만 |
|---|
| 2026.04.24 | ₩273,208 | ₩274,858 | ₩268,542 | ₩269,373 | -1.40% | 191.7만 |
|---|
| 2026.04.23 | ₩272,015 | ₩277,379 | ₩270,862 | ₩275,327 | +1.22% | 204.1만 |
|---|
| 2026.04.22 | ₩277,191 | ₩278,840 | ₩271,277 | ₩271,814 | -1.94% | 242.7만 |
|---|
| 2026.04.21 | ₩273,785 | ₩279,524 | ₩272,203 | ₩278,237 | +1.63% | 290.1만 |
|---|
| 2026.04.20 | ₩271,961 | ₩276,507 | ₩270,795 | ₩273,249 | +0.47% | 254.1만 |
|---|
| 2026.04.17 | ₩272,752 | ₩276,386 | ₩271,438 | ₩271,640 | -0.41% | 315만 |
|---|
| 2026.04.16 | ₩269,534 | ₩275,273 | ₩268,515 | ₩272,833 | +1.22% | 291.4만 |
|---|
| 2026.04.15 | ₩267,054 | ₩272,364 | ₩262,159 | ₩269,829 | +1.04% | 486.6만 |
|---|
| 2026.04.14 | ₩265,686 | ₩267,617 | ₩263,581 | ₩263,608 | -0.78% | 327.6만 |
|---|
| 2026.04.13 | ₩260,135 | ₩267,912 | ₩259,920 | ₩267,603 | +2.87% | 284.4만 |
|---|
| 2026.04.10 | ₩267,751 | ₩268,529 | ₩258,874 | ₩260,309 | -2.78% | 312.6만 |
|---|
| 2026.04.09 | ₩263,500 | ₩268,622 | ₩263,098 | ₩268,019 | +1.71% | 239.8만 |
|---|
| 2026.04.08 | ₩264,318 | ₩267,550 | ₩261,985 | ₩265,619 | +0.49% | 188.3만 |
|---|
| 2026.04.07 | ₩263,661 | ₩265,927 | ₩260,926 | ₩263,956 | +0.11% | 287.7만 |
|---|
| 2026.04.06 | ₩261,020 | ₩263,460 | ₩260,349 | ₩263,326 | +0.88% | 160.9만 |
|---|
| 2026.04.02 | ₩259,799 | ₩262,334 | ₩257,694 | ₩261,811 | +0.77% | 217.8만 |
|---|
| 2026.04.01 | ₩264,372 | ₩265,096 | ₩257,480 | ₩259,276 | -1.93% | 318.2만 |
|---|
| 2026.03.31 | ₩270,513 | ₩270,513 | ₩263,326 | ₩265,820 | -1.73% | 316.2만 |
|---|
| 2026.03.30 | ₩267,603 | ₩272,967 | ₩266,987 | ₩270,044 | +0.91% | 268.8만 |
|---|
| 2026.03.27 | ₩272,538 | ₩273,195 | ₩265,565 | ₩266,625 | -2.17% | 221.9만 |
|---|
| 2026.03.26 | ₩274,013 | ₩276,641 | ₩271,814 | ₩272,069 | -0.71% | 208만 |
|---|
| 2026.03.25 | ₩274,791 | ₩278,505 | ₩271,117 | ₩271,988 | -1.02% | 293.2만 |
|---|
| 2026.03.24 | ₩275,206 | ₩279,041 | ₩274,227 | ₩276,507 | +0.47% | 352.1만 |
|---|
| 2026.03.23 | ₩276,346 | ₩278,465 | ₩271,948 | ₩275,019 | -0.48% | 379.3만 |
|---|
| 2026.03.20 | ₩271,385 | ₩277,580 | ₩271,210 | ₩276,225 | +1.78% | 786.6만 |
|---|
| 2026.03.19 | ₩272,927 | ₩274,429 | ₩266,504 | ₩271,774 | -0.42% | 315.9만 |
|---|
| 2026.03.18 | ₩273,061 | ₩276,722 | ₩269,280 | ₩269,749 | -1.21% | 288.8만 |
|---|
| 2026.03.17 | ₩276,722 | ₩279,417 | ₩272,752 | ₩273,262 | -1.25% | 283.2만 |
|---|
| 2026.03.16 | ₩275,381 | ₩278,465 | ₩274,093 | ₩274,496 | -0.32% | 271.5만 |
|---|
| 2026.03.13 | ₩276,856 | ₩278,371 | ₩274,670 | ₩275,112 | -0.63% | 255.3만 |
|---|
| 2026.03.12 | ₩271,304 | ₩275,273 | ₩268,193 | ₩275,126 | +1.41% | 368만 |
|---|
| 2026.03.11 | ₩277,097 | ₩278,746 | ₩268,341 | ₩269,816 | -2.63% | 301.4만 |
|---|
| 2026.03.10 | ₩277,955 | ₩280,664 | ₩276,132 | ₩277,513 | -0.16% | 299.7만 |
|---|
| 2026.03.09 | ₩281,334 | ₩282,715 | ₩274,952 | ₩277,298 | -1.43% | 259.6만 |
|---|
| 2026.03.06 | ₩282,528 | ₩283,654 | ₩278,264 | ₩282,394 | -0.05% | 269.9만 |
|---|
| 2026.03.05 | ₩282,125 | ₩285,934 | ₩280,892 | ₩282,367 | +0.09% | 337.4만 |
|---|
| 2026.03.04 | ₩284,861 | ₩285,907 | ₩281,576 | ₩283,466 | -0.49% | 330.1만 |
|---|
| 2026.03.03 | ₩283,788 | ₩287,395 | ₩280,878 | ₩286,081 | +0.81% | 296만 |
|---|
| 2026.03.02 | ₩286,644 | ₩288,253 | ₩284,231 | ₩286,161 | -0.17% | 259.5만 |
|---|
| 2026.02.27 | ₩283,439 | ₩287,449 | ₩282,970 | ₩286,497 | +1.08% | 336.5만 |
|---|
| 2026.02.26 | ₩277,030 | ₩284,472 | ₩274,952 | ₩283,909 | +2.48% | 308.9만 |
|---|
| 2026.02.25 | ₩275,890 | ₩277,928 | ₩272,055 | ₩274,268 | -0.59% | 304.8만 |
|---|
| 2026.02.24 | ₩272,230 | ₩276,668 | ₩269,588 | ₩276,333 | +1.51% | 291.7만 |
|---|
| 2026.02.23 | ₩272,270 | ₩274,885 | ₩270,835 | ₩273,128 | +0.32% | 286.9만 |
|---|
| 2026.02.20 | ₩273,128 | ₩273,745 | ₩268,703 | ₩273,651 | +0.19% | 252.7만 |
|---|
| 2026.02.19 | ₩272,350 | ₩273,611 | ₩269,266 | ₩270,553 | -0.66% | 211.2만 |
|---|
| 2026.02.18 | ₩279,444 | ₩280,114 | ₩269,843 | ₩272,578 | -2.46% | 409.9만 |
|---|
| 2026.02.17 | ₩278,746 | ₩281,723 | ₩275,783 | ₩278,773 | +0.01% | 307.5만 |
|---|
| 2026.02.13 | ₩277,539 | ₩280,020 | ₩270,862 | ₩274,254 | -1.18% | 349만 |
|---|
| 2026.02.12 | ₩279,122 | ₩280,087 | ₩275,367 | ₩275,488 | -1.30% | 409.6만 |
|---|
| 2026.02.11 | ₩270,500 | ₩281,187 | ₩268,542 | ₩279,403 | +3.29% | 484만 |
|---|
| 2026.02.10 | ₩270,111 | ₩271,760 | ₩266,611 | ₩271,666 | +0.58% | 287.2만 |
|---|
| 2026.02.09 | ₩270,285 | ₩271,693 | ₩268,100 | ₩270,232 | -0.02% | 345.9만 |
|---|
| 2026.02.06 | ₩279,953 | ₩281,147 | ₩270,500 | ₩271,251 | -3.11% | 266.6만 |
|---|
| 2026.02.05 | ₩278,599 | ₩282,769 | ₩277,271 | ₩278,317 | -0.10% | 329.4만 |
|---|
| 2026.02.04 | ₩269,239 | ₩278,572 | ₩265,391 | ₩275,609 | +2.37% | 538.5만 |
|---|
| 2026.02.03 | ₩272,028 | ₩275,863 | ₩269,387 | ₩269,561 | -0.91% | 311.6만 |
|---|
| 2026.02.02 | ₩277,553 | ₩279,846 | ₩272,109 | ₩272,256 | -1.91% | 424.8만 |
|---|
| 2026.01.30 | ₩279,242 | ₩280,852 | ₩276,856 | ₩278,907 | -0.12% | 319.6만 |
|---|
| 2026.01.29 | ₩284,391 | ₩286,175 | ₩274,134 | ₩279,256 | -1.81% | 625만 |
|---|
| 2026.01.28 | ₩276,118 | ₩288,629 | ₩273,503 | ₩285,263 | +3.31% | 505.9만 |
|---|
| 2026.01.27 | ₩277,942 | ₩281,106 | ₩276,225 | ₩279,014 | +0.39% | 352.7만 |
|---|
| 2026.01.26 | ₩276,373 | ₩278,921 | ₩274,871 | ₩278,907 | +0.92% | 348.1만 |
|---|
| 2026.01.23 | ₩275,327 | ₩277,995 | ₩274,375 | ₩276,266 | +0.34% | 400만 |
|---|
| 2026.01.22 | ₩270,513 | ₩277,794 | ₩270,044 | ₩277,459 | +2.57% | 431.7만 |
|---|
| 2026.01.21 | ₩274,013 | ₩275,957 | ₩268,260 | ₩272,203 | -0.66% | 498.3만 |
|---|
| 2026.01.20 | ₩269,038 | ₩273,731 | ₩266,169 | ₩273,436 | +1.63% | 364.7만 |
|---|
| 2026.01.16 | ₩272,511 | ₩274,455 | ₩269,172 | ₩271,358 | -0.42% | 379.6만 |
|---|
| 2026.01.15 | ₩276,400 | ₩279,430 | ₩271,760 | ₩272,900 | -1.27% | 406.2만 |
|---|
| 2026.01.14 | ₩273,879 | ₩279,913 | ₩273,316 | ₩275,555 | +0.61% | 393.3만 |
|---|
| 2026.01.13 | ₩288,588 | ₩289,621 | ₩274,160 | ₩274,965 | -4.72% | 410.1만 |
|---|
| 2026.01.12 | ₩288,428 | ₩291,498 | ₩285,612 | ₩290,305 | +0.65% | 325.1만 |
|---|
| 2026.01.09 | ₩285,236 | ₩290,586 | ₩284,606 | ₩288,508 | +1.15% | 341만 |
|---|
| 2026.01.08 | ₩282,434 | ₩288,294 | ₩281,656 | ₩285,813 | +1.20% | 436.2만 |
|---|
| 2026.01.07 | ₩283,346 | ₩288,200 | ₩280,355 | ₩280,382 | -1.05% | 331.4만 |
|---|
| 2026.01.06 | ₩284,271 | ₩287,449 | ₩282,729 | ₩284,740 | +0.17% | 344.1만 |
|---|
| 2026.01.05 | ₩282,662 | ₩287,610 | ₩280,784 | ₩285,504 | +1.01% | 394.3만 |
|---|
| 2026.01.02 | ₩287,409 | ₩287,409 | ₩282,139 | ₩284,432 | -1.04% | 332.2만 |
|---|
| 2025.12.31 | ₩308,635 | ₩309,131 | ₩305,296 | ₩305,350 | -1.06% | 213.4만 |
|---|
| 2025.12.30 | ₩306,262 | ₩308,984 | ₩305,041 | ₩308,367 | +0.69% | 201.8만 |
|---|
| 2025.12.29 | ₩305,497 | ₩306,530 | ₩303,057 | ₩306,409 | +0.30% | 287.8만 |
|---|
| 2025.12.26 | ₩305,242 | ₩306,275 | ₩303,942 | ₩304,559 | -0.22% | 130.6만 |
|---|
| 2025.12.24 | ₩305,216 | ₩306,329 | ₩304,197 | ₩305,269 | +0.02% | 111.2만 |
|---|
| 2025.12.23 | ₩305,658 | ₩306,677 | ₩304,518 | ₩305,578 | -0.03% | 227.3만 |
|---|
| 2025.12.22 | ₩300,737 | ₩305,068 | ₩299,423 | ₩304,867 | +1.37% | 319.7만 |
|---|
| 2025.12.19 | ₩301,434 | ₩303,405 | ₩299,356 | ₩300,737 | -0.23% | 628만 |
|---|
| 2025.12.18 | ₩304,049 | ₩304,304 | ₩298,243 | ₩301,515 | -0.83% | 369.2만 |
|---|
| 2025.12.17 | ₩299,892 | ₩305,001 | ₩293,429 | ₩304,746 | +1.62% | 557.5만 |
|---|
| 2025.12.16 | ₩317,163 | ₩318,383 | ₩309,641 | ₩310,834 | -2.00% | 309.3만 |
|---|
| 2025.12.15 | ₩315,487 | ₩317,123 | ₩314,817 | ₩316,935 | +0.46% | 310.3만 |
|---|
| 2025.12.12 | ₩310,164 | ₩315,232 | ₩309,748 | ₩314,910 | +1.53% | 299.2만 |
|---|
| 2025.12.11 | ₩299,731 | ₩309,828 | ₩299,396 | ₩308,997 | +3.09% | 345.2만 |
|---|
| 2025.12.10 | ₩303,526 | ₩305,725 | ₩298,270 | ₩298,766 | -1.57% | 265.1만 |
|---|
| 2025.12.09 | ₩300,952 | ₩303,875 | ₩300,750 | ₩303,513 | +0.85% | 248.6만 |
|---|
| 2025.12.08 | ₩298,337 | ₩301,957 | ₩294,006 | ₩299,235 | +0.30% | 275.7만 |
|---|
| 2025.12.05 | ₩303,714 | ₩303,875 | ₩298,444 | ₩298,873 | -1.59% | 210만 |
|---|
| 2025.12.04 | ₩305,229 | ₩306,825 | ₩304,197 | ₩304,505 | -0.24% | 198.2만 |
|---|
| 2025.12.03 | ₩306,691 | ₩307,817 | ₩303,084 | ₩304,626 | -0.67% | 296.2만 |
|---|
| 2025.12.02 | ₩304,264 | ₩307,482 | ₩301,756 | ₩306,744 | +0.82% | 395.4만 |
|---|
| 2025.12.01 | ₩307,066 | ₩310,968 | ₩305,229 | ₩305,484 | -0.52% | 347.5만 |
|---|
| 2025.11.28 | ₩306,369 | ₩308,541 | ₩305,672 | ₩306,785 | +0.14% | 125만 |
|---|
| 2025.11.26 | ₩303,794 | ₩308,192 | ₩302,896 | ₩307,267 | +1.14% | 282.4만 |
|---|
| 2025.11.25 | ₩304,264 | ₩306,396 | ₩302,829 | ₩303,593 | -0.22% | 236.1만 |
|---|
| 2025.11.24 | ₩304,827 | ₩305,698 | ₩301,475 | ₩301,810 | -0.99% | 584.9만 |
|---|
| 2025.11.21 | ₩306,114 | ₩308,300 | ₩302,601 | ₩304,264 | -0.60% | 340.6만 |
|---|
| 2025.11.20 | ₩299,343 | ₩303,312 | ₩296,071 | ₩303,043 | +1.24% | 278.5만 |
|---|
| 2025.11.19 | ₩303,741 | ₩307,723 | ₩297,854 | ₩298,927 | -1.58% | 381.4만 |
|---|
| 2025.11.18 | ₩303,875 | ₩306,852 | ₩301,367 | ₩301,542 | -0.77% | 376.5만 |
|---|
| 2025.11.17 | ₩304,787 | ₩305,497 | ₩300,268 | ₩302,172 | -0.86% | 323.9만 |
|---|
| 2025.11.14 | ₩297,787 | ₩304,451 | ₩296,325 | ₩301,944 | +1.40% | 322.7만 |
|---|
| 2025.11.13 | ₩298,055 | ₩301,327 | ₩297,358 | ₩299,222 | +0.39% | 267.4만 |
|---|
| 2025.11.12 | ₩294,502 | ₩298,015 | ₩292,316 | ₩297,505 | +1.02% | 278.3만 |
|---|
| 2025.11.11 | ₩292,946 | ₩296,030 | ₩292,464 | ₩294,877 | +0.66% | 239만 |
|---|
| 2025.11.10 | ₩288,294 | ₩292,196 | ₩286,564 | ₩291,686 | +1.18% | 327.6만 |
|---|
| 2025.11.07 | ₩283,010 | ₩291,552 | ₩282,259 | ₩291,337 | +2.94% | 526.1만 |
|---|
| 2025.11.06 | ₩279,309 | ₩282,233 | ₩278,451 | ₩281,066 | +0.63% | 332.7만 |
|---|
| 2025.11.05 | ₩281,053 | ₩284,767 | ₩278,693 | ₩280,168 | -0.31% | 352.1만 |
|---|
| 2025.11.04 | ₩276,212 | ₩282,541 | ₩271,666 | ₩281,039 | +1.75% | 471.3만 |
|---|
| 2025.11.03 | ₩275,166 | ₩275,676 | ₩268,046 | ₩273,141 | -0.74% | 563.5만 |
|---|
| 2025.10.31 | ₩275,904 | ₩278,304 | ₩275,622 | ₩276,225 | +0.12% | 397.8만 |
|---|
| 2025.10.30 | ₩278,773 | ₩279,967 | ₩276,775 | ₩277,526 | -0.45% | 635.4만 |
|---|
| 2025.10.29 | ₩281,978 | ₩283,024 | ₩277,003 | ₩278,867 | -1.10% | 505.1만 |
|---|
| 2025.10.28 | ₩289,634 | ₩291,753 | ₩283,641 | ₩284,150 | -1.89% | 380.8만 |
|---|
| 2025.10.27 | ₩294,542 | ₩294,998 | ₩289,768 | ₩290,426 | -1.40% | 380.9만 |
|---|
| 2025.10.24 | ₩293,992 | ₩294,998 | ₩291,579 | ₩293,778 | -0.07% | 334.7만 |
|---|
| 2025.10.23 | ₩300,710 | ₩301,086 | ₩294,958 | ₩295,789 | -1.64% | 286.4만 |
|---|
| 2025.10.22 | ₩298,565 | ₩299,275 | ₩295,481 | ₩298,525 | -0.01% | 332.9만 |
|---|
| 2025.10.21 | ₩294,998 | ₩298,538 | ₩292,330 | ₩297,143 | +0.73% | 274.7만 |
|---|
| 2025.10.20 | ₩299,651 | ₩301,461 | ₩292,866 | ₩294,167 | -1.83% | 498.7만 |
|---|
| 2025.10.17 | ₩297,760 | ₩303,620 | ₩296,889 | ₩302,520 | +1.60% | 350.5만 |
|---|
| 2025.10.16 | ₩301,367 | ₩303,928 | ₩295,735 | ₩297,331 | -1.34% | 601.8만 |
|---|
| 2025.10.15 | ₩303,231 | ₩308,407 | ₩291,243 | ₩303,714 | +0.16% | 1153.4만 |
|---|
| 2025.10.14 | ₩316,949 | ₩323,170 | ₩316,855 | ₩322,352 | +1.70% | 268만 |
|---|
| 2025.10.13 | ₩319,040 | ₩320,864 | ₩315,688 | ₩316,828 | -0.69% | 300만 |
|---|
| 2025.10.10 | ₩326,268 | ₩326,925 | ₩320,676 | ₩321,816 | -1.36% | 267.7만 |
|---|