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 | ₩291,698 | ₩295,279 | ₩291,242 | ₩291,604 | -0.03% | 146.6만 |
| 2026.10.08 | ₩288,761 | ₩295,104 | ₩287,876 | ₩293,348 | +1.59% | 274.9만 |
| 2026.10.07 | ₩284,000 | ₩289,338 | ₩284,000 | ₩287,165 | +1.11% | 255.1만 |
| 2026.10.06 | ₩284,308 | ₩286,548 | ₩283,437 | ₩284,389 | +0.03% | 240.7만 |
| 2026.10.05 | ₩281,908 | ₩285,180 | ₩279,118 | ₩285,153 | +1.15% | 277.5만 |
| 2026.10.02 | ₩281,452 | ₩284,281 | ₩278,528 | ₩282,055 | +0.21% | 275.5만 |
| 2026.10.01 | ₩278,796 | ₩283,410 | ₩278,179 | ₩282,927 | +1.48% | 249.8만 |
| 2026.09.30 | ₩280,875 | ₩281,546 | ₩278,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩278,032 |
| -1.01% |
| 295.9만 |
| 2026.09.29 | ₩279,212 | ₩283,021 | ₩276,342 | ₩282,337 | +1.12% | 277.9만 |
|---|
| 2026.09.28 | ₩276,141 | ₩281,358 | ₩274,893 | ₩280,929 | +1.73% | 356.9만 |
|---|
| 2026.09.25 | ₩271,581 | ₩276,074 | ₩270,374 | ₩275,604 | +1.48% | 282.7만 |
|---|
| 2026.09.24 | ₩273,981 | ₩275,041 | ₩269,516 | ₩271,138 | -1.04% | 508.4만 |
|---|
| 2026.09.23 | ₩276,315 | ₩280,660 | ₩271,688 | ₩272,426 | -1.41% | 431.2만 |
|---|
| 2026.09.22 | ₩283,651 | ₩283,906 | ₩273,123 | ₩277,536 | -2.16% | 480.8만 |
|---|
| 2026.09.21 | ₩287,151 | ₩289,096 | ₩284,107 | ₩284,644 | -0.87% | 220.4만 |
|---|
| 2026.09.18 | ₩287,084 | ₩288,533 | ₩284,845 | ₩286,307 | -0.27% | 611.4만 |
|---|
| 2026.09.17 | ₩291,309 | ₩292,342 | ₩287,071 | ₩290,075 | -0.42% | 392.6만 |
|---|
| 2026.09.16 | ₩295,185 | ₩296,338 | ₩289,995 | ₩291,014 | -1.41% | 164.6만 |
|---|
| 2026.09.15 | ₩295,051 | ₩297,156 | ₩293,991 | ₩296,808 | +0.60% | 201.7만 |
|---|
| 2026.09.14 | ₩294,648 | ₩297,840 | ₩293,763 | ₩296,419 | +0.60% | 152.5만 |
|---|
| 2026.09.11 | ₩292,851 | ₩292,851 | ₩288,157 | ₩291,859 | -0.34% | 164.4만 |
|---|
| 2026.09.10 | ₩292,731 | ₩293,710 | ₩288,519 | ₩289,941 | -0.95% | 130.3만 |
|---|
| 2026.09.09 | ₩287,004 | ₩289,042 | ₩285,167 | ₩289,016 | +0.70% | 165.6만 |
|---|
| 2026.09.08 | ₩290,504 | ₩291,765 | ₩287,339 | ₩288,211 | -0.79% | 191.2만 |
|---|
| 2026.09.04 | ₩297,358 | ₩298,873 | ₩292,717 | ₩293,643 | -1.25% | 193.1만 |
|---|
| 2026.09.03 | ₩298,967 | ₩302,360 | ₩297,022 | ₩300,241 | +0.43% | 244.1만 |
|---|
| 2026.09.02 | ₩296,620 | ₩299,664 | ₩294,944 | ₩296,902 | +0.09% | 167.1만 |
|---|
| 2026.09.01 | ₩294,380 | ₩296,016 | ₩292,369 | ₩295,775 | +0.47% | 236.4만 |
|---|
| 2026.08.31 | ₩292,623 | ₩293,897 | ₩290,303 | ₩292,476 | -0.05% | 174.8만 |
|---|
| 2026.08.28 | ₩292,731 | ₩295,145 | ₩291,725 | ₩293,227 | +0.17% | 92.5만 |
|---|
| 2026.08.27 | ₩296,620 | ₩296,647 | ₩289,659 | ₩291,899 | -1.59% | 151.9만 |
|---|
| 2026.08.26 | ₩297,867 | ₩300,764 | ₩297,666 | ₩298,417 | +0.18% | 144.7만 |
|---|
| 2026.08.25 | ₩298,189 | ₩298,511 | ₩295,306 | ₩297,854 | -0.11% | 121.6만 |
|---|
| 2026.08.24 | ₩295,587 | ₩301,394 | ₩295,145 | ₩300,308 | +1.60% | 184.3만 |
|---|
| 2026.08.21 | ₩296,754 | ₩297,116 | ₩292,583 | ₩294,085 | -0.90% | 189.3만 |
|---|
| 2026.08.20 | ₩293,441 | ₩300,147 | ₩291,778 | ₩295,507 | +0.70% | 393만 |
|---|
| 2026.08.19 | ₩278,380 | ₩291,913 | ₩278,380 | ₩291,389 | +4.67% | 489.1만 |
|---|
| 2026.08.18 | ₩278,555 | ₩279,051 | ₩275,792 | ₩277,924 | -0.23% | 337.2만 |
|---|
| 2026.08.17 | ₩280,003 | ₩281,237 | ₩272,493 | ₩273,378 | -2.37% | 273.6만 |
|---|
| 2026.08.14 | ₩278,971 | ₩282,873 | ₩278,032 | ₩281,103 | +0.76% | 288.3만 |
|---|
| 2026.08.13 | ₩279,708 | ₩282,310 | ₩278,783 | ₩280,124 | +0.15% | 302.1만 |
|---|
| 2026.08.12 | ₩280,634 | ₩285,301 | ₩277,629 | ₩278,112 | -0.90% | 192만 |
|---|
| 2026.08.11 | ₩285,220 | ₩288,050 | ₩284,375 | ₩284,791 | -0.15% | 141.4만 |
|---|
| 2026.08.10 | ₩285,582 | ₩289,673 | ₩282,685 | ₩286,937 | +0.47% | 229만 |
|---|
| 2026.08.07 | ₩286,374 | ₩288,895 | ₩284,053 | ₩288,788 | +0.84% | 175.5만 |
|---|
| 2026.08.06 | ₩287,540 | ₩288,855 | ₩285,153 | ₩288,801 | +0.44% | 167.9만 |
|---|
| 2026.08.05 | ₩284,925 | ₩286,937 | ₩282,940 | ₩285,341 | +0.15% | 195.6만 |
|---|
| 2026.08.04 | ₩277,978 | ₩282,981 | ₩276,141 | ₩282,645 | +1.68% | 241.4만 |
|---|
| 2026.08.03 | ₩284,362 | ₩287,379 | ₩281,049 | ₩282,256 | -0.74% | 200.7만 |
|---|
| 2026.07.31 | ₩282,310 | ₩286,763 | ₩282,028 | ₩283,544 | +0.44% | 235.9만 |
|---|
| 2026.07.30 | ₩292,288 | ₩292,288 | ₩283,021 | ₩286,038 | -2.14% | 250만 |
|---|
| 2026.07.29 | ₩293,240 | ₩299,208 | ₩291,926 | ₩295,037 | +0.61% | 293만 |
|---|
| 2026.07.28 | ₩292,462 | ₩298,618 | ₩289,324 | ₩294,407 | +0.66% | 250.8만 |
|---|
| 2026.07.27 | ₩285,274 | ₩290,598 | ₩284,523 | ₩289,364 | +1.43% | 214.1만 |
|---|
| 2026.07.24 | ₩282,471 | ₩288,050 | ₩280,325 | ₩286,776 | +1.52% | 235.4만 |
|---|
| 2026.07.23 | ₩275,162 | ₩277,978 | ₩272,399 | ₩277,710 | +0.93% | 290.5만 |
|---|
| 2026.07.22 | ₩275,591 | ₩277,482 | ₩273,324 | ₩274,317 | -0.46% | 252.2만 |
|---|
| 2026.07.21 | ₩281,371 | ₩283,423 | ₩275,430 | ₩276,141 | -1.86% | 332.4만 |
|---|
| 2026.07.20 | ₩277,616 | ₩284,670 | ₩275,685 | ₩284,630 | +2.53% | 256.6만 |
|---|
| 2026.07.17 | ₩280,285 | ₩284,308 | ₩277,536 | ₩278,890 | -0.50% | 382.7만 |
|---|
| 2026.07.16 | ₩275,604 | ₩280,553 | ₩272,359 | ₩276,007 | +0.15% | 569만 |
|---|
| 2026.07.15 | ₩278,984 | ₩284,241 | ₩273,029 | ₩275,229 | -1.35% | 722.4만 |
|---|
| 2026.07.14 | ₩307,792 | ₩310,595 | ₩302,789 | ₩303,876 | -1.27% | 322.7만 |
|---|
| 2026.07.13 | ₩311,520 | ₩315,168 | ₩309,709 | ₩314,471 | +0.95% | 255.6만 |
|---|
| 2026.07.10 | ₩309,119 | ₩309,803 | ₩306,410 | ₩309,428 | +0.10% | 147.8만 |
|---|
| 2026.07.09 | ₩310,715 | ₩311,426 | ₩306,893 | ₩307,818 | -0.93% | 193.2만 |
|---|
| 2026.07.08 | ₩318,266 | ₩318,628 | ₩310,957 | ₩312,351 | -1.86% | 291.9만 |
|---|
| 2026.07.07 | ₩315,798 | ₩321,042 | ₩314,082 | ₩314,363 | -0.45% | 323.7만 |
|---|
| 2026.07.06 | ₩311,144 | ₩311,212 | ₩307,108 | ₩310,702 | -0.14% | 283만 |
|---|
| 2026.07.02 | ₩303,084 | ₩311,547 | ₩298,296 | ₩311,440 | +2.76% | 310.8만 |
|---|
| 2026.07.01 | ₩295,480 | ₩303,715 | ₩294,917 | ₩302,159 | +2.26% | 362.2만 |
|---|
| 2026.06.30 | ₩294,796 | ₩297,411 | ₩292,369 | ₩292,972 | -0.62% | 287.7만 |
|---|
| 2026.06.29 | ₩296,808 | ₩299,530 | ₩293,173 | ₩294,863 | -0.66% | 357.2만 |
|---|
| 2026.06.26 | ₩293,039 | ₩301,126 | ₩289,190 | ₩300,871 | +2.67% | 601.6만 |
|---|
| 2026.06.25 | ₩293,388 | ₩298,337 | ₩288,868 | ₩289,069 | -1.47% | 388.6만 |
|---|
| 2026.06.24 | ₩291,832 | ₩296,982 | ₩289,042 | ₩295,721 | +1.33% | 538.5만 |
|---|
| 2026.06.23 | ₩283,678 | ₩290,263 | ₩281,894 | ₩289,270 | +1.97% | 535.3만 |
|---|
| 2026.06.22 | ₩274,612 | ₩282,015 | ₩272,828 | ₩278,126 | +1.28% | 375.2만 |
|---|
| 2026.06.18 | ₩278,890 | ₩279,145 | ₩270,682 | ₩274,759 | -1.48% | 998.7만 |
|---|
| 2026.06.17 | ₩273,700 | ₩278,273 | ₩272,493 | ₩274,156 | +0.17% | 337.1만 |
|---|
| 2026.06.16 | ₩274,370 | ₩276,798 | ₩271,970 | ₩274,478 | +0.04% | 224.9만 |
|---|
| 2026.06.15 | ₩269,958 | ₩275,443 | ₩268,711 | ₩272,922 | +1.10% | 256.6만 |
|---|
| 2026.06.12 | ₩272,546 | ₩273,070 | ₩268,228 | ₩272,399 | -0.05% | 199.4만 |
|---|
| 2026.06.11 | ₩276,570 | ₩276,570 | ₩271,111 | ₩271,259 | -1.92% | 263.1만 |
|---|
| 2026.06.10 | ₩272,251 | ₩275,926 | ₩268,510 | ₩273,861 | +0.59% | 250.7만 |
|---|
| 2026.06.09 | ₩268,255 | ₩272,090 | ₩266,753 | ₩268,402 | +0.05% | 356.7만 |
|---|
| 2026.06.08 | ₩269,502 | ₩270,910 | ₩266,994 | ₩268,577 | -0.34% | 193.2만 |
|---|
| 2026.06.05 | ₩265,921 | ₩274,277 | ₩264,205 | ₩273,619 | +2.89% | 274.6만 |
|---|
| 2026.06.04 | ₩261,858 | ₩266,391 | ₩260,503 | ₩262,032 | +0.07% | 292.7만 |
|---|
| 2026.06.03 | ₩262,582 | ₩267,128 | ₩258,840 | ₩259,457 | -1.19% | 312.5만 |
|---|
| 2026.06.02 | ₩258,411 | ₩264,808 | ₩257,901 | ₩263,963 | +2.15% | 288.6만 |
|---|
| 2026.06.01 | ₩255,085 | ₩261,616 | ₩254,401 | ₩258,397 | +1.30% | 489.8만 |
|---|
| 2026.05.29 | ₩260,771 | ₩261,428 | ₩253,744 | ₩255,353 | -2.08% | 659.7만 |
|---|
| 2026.05.28 | ₩263,829 | ₩267,920 | ₩260,852 | ₩260,865 | -1.12% | 315.5만 |
|---|
| 2026.05.27 | ₩266,887 | ₩271,500 | ₩263,507 | ₩264,084 | -1.05% | 295.4만 |
|---|
| 2026.05.26 | ₩266,954 | ₩268,483 | ₩264,473 | ₩266,592 | -0.14% | 286.9만 |
|---|
| 2026.05.22 | ₩265,747 | ₩267,772 | ₩264,258 | ₩267,571 | +0.69% | 546.1만 |
|---|
| 2026.05.21 | ₩270,897 | ₩272,453 | ₩266,726 | ₩266,847 | -1.50% | 343.8만 |
|---|
| 2026.05.20 | ₩271,018 | ₩273,378 | ₩268,778 | ₩271,715 | +0.26% | 288.4만 |
|---|
| 2026.05.19 | ₩274,357 | ₩277,401 | ₩271,782 | ₩272,077 | -0.83% | 257.7만 |
|---|
| 2026.05.18 | ₩267,155 | ₩273,633 | ₩266,766 | ₩273,593 | +2.41% | 241.4만 |
|---|
| 2026.05.15 | ₩267,048 | ₩271,795 | ₩266,605 | ₩267,866 | +0.31% | 329.8만 |
|---|
| 2026.05.14 | ₩263,883 | ₩266,686 | ₩263,507 | ₩264,044 | +0.06% | 207.5만 |
|---|
| 2026.05.13 | ₩263,722 | ₩269,006 | ₩262,448 | ₩262,810 | -0.35% | 256만 |
|---|
| 2026.05.12 | ₩263,923 | ₩268,751 | ₩262,515 | ₩266,109 | +0.83% | 249.2만 |
|---|
| 2026.05.11 | ₩262,354 | ₩264,178 | ₩260,181 | ₩264,084 | +0.66% | 238.8만 |
|---|
| 2026.05.08 | ₩262,434 | ₩263,655 | ₩257,164 | ₩260,181 | -0.86% | 330.9만 |
|---|
| 2026.05.07 | ₩262,407 | ₩265,358 | ₩260,449 | ₩262,528 | +0.05% | 322.6만 |
|---|
| 2026.05.06 | ₩265,331 | ₩269,100 | ₩263,910 | ₩263,936 | -0.53% | 306.3만 |
|---|
| 2026.05.05 | ₩266,391 | ₩267,960 | ₩263,199 | ₩265,197 | -0.45% | 286.1만 |
|---|
| 2026.05.04 | ₩266,887 | ₩270,414 | ₩265,170 | ₩267,209 | +0.12% | 229.6만 |
|---|
| 2026.05.01 | ₩272,238 | ₩272,654 | ₩267,289 | ₩267,303 | -1.81% | 167만 |
|---|
| 2026.04.30 | ₩265,868 | ₩270,320 | ₩263,065 | ₩269,945 | +1.53% | 246.8만 |
|---|
| 2026.04.29 | ₩272,372 | ₩273,204 | ₩268,308 | ₩269,113 | -1.20% | 188.7만 |
|---|
| 2026.04.28 | ₩274,089 | ₩274,612 | ₩269,475 | ₩272,292 | -0.66% | 187.9만 |
|---|
| 2026.04.27 | ₩267,383 | ₩274,156 | ₩267,383 | ₩270,883 | +1.31% | 209.1만 |
|---|
| 2026.04.24 | ₩273,257 | ₩274,907 | ₩268,590 | ₩269,422 | -1.40% | 191.7만 |
|---|
| 2026.04.23 | ₩272,064 | ₩277,428 | ₩270,910 | ₩275,376 | +1.22% | 204.1만 |
|---|
| 2026.04.22 | ₩277,240 | ₩278,890 | ₩271,326 | ₩271,862 | -1.94% | 242.7만 |
|---|
| 2026.04.21 | ₩273,834 | ₩279,574 | ₩272,251 | ₩278,287 | +1.63% | 290.1만 |
|---|
| 2026.04.20 | ₩272,010 | ₩276,556 | ₩270,843 | ₩273,298 | +0.47% | 254.1만 |
|---|
| 2026.04.17 | ₩272,801 | ₩276,436 | ₩271,487 | ₩271,688 | -0.41% | 315만 |
|---|
| 2026.04.16 | ₩269,583 | ₩275,323 | ₩268,563 | ₩272,882 | +1.22% | 291.4만 |
|---|
| 2026.04.15 | ₩267,101 | ₩272,412 | ₩262,206 | ₩269,878 | +1.04% | 486.6만 |
|---|
| 2026.04.14 | ₩265,733 | ₩267,665 | ₩263,628 | ₩263,655 | -0.78% | 327.6만 |
|---|
| 2026.04.13 | ₩260,181 | ₩267,960 | ₩259,967 | ₩267,651 | +2.87% | 284.4만 |
|---|
| 2026.04.10 | ₩267,799 | ₩268,577 | ₩258,920 | ₩260,356 | -2.78% | 312.6만 |
|---|
| 2026.04.09 | ₩263,547 | ₩268,671 | ₩263,145 | ₩268,067 | +1.71% | 239.8만 |
|---|
| 2026.04.08 | ₩264,366 | ₩267,598 | ₩262,032 | ₩265,666 | +0.49% | 188.3만 |
|---|
| 2026.04.07 | ₩263,708 | ₩265,975 | ₩260,972 | ₩264,003 | +0.11% | 287.7만 |
|---|
| 2026.04.06 | ₩261,066 | ₩263,507 | ₩260,396 | ₩263,373 | +0.88% | 160.9만 |
|---|
| 2026.04.02 | ₩259,846 | ₩262,381 | ₩257,740 | ₩261,858 | +0.77% | 217.8만 |
|---|
| 2026.04.01 | ₩264,419 | ₩265,143 | ₩257,526 | ₩259,323 | -1.93% | 318.2만 |
|---|
| 2026.03.31 | ₩270,562 | ₩270,562 | ₩263,373 | ₩265,868 | -1.73% | 316.2만 |
|---|
| 2026.03.30 | ₩267,651 | ₩273,016 | ₩267,034 | ₩270,092 | +0.91% | 268.8만 |
|---|
| 2026.03.27 | ₩272,587 | ₩273,244 | ₩265,613 | ₩266,672 | -2.17% | 221.9만 |
|---|
| 2026.03.26 | ₩274,062 | ₩276,691 | ₩271,862 | ₩272,117 | -0.71% | 208만 |
|---|
| 2026.03.25 | ₩274,840 | ₩278,555 | ₩271,165 | ₩272,037 | -1.02% | 293.2만 |
|---|
| 2026.03.24 | ₩275,256 | ₩279,091 | ₩274,277 | ₩276,556 | +0.47% | 352.1만 |
|---|
| 2026.03.23 | ₩276,396 | ₩278,515 | ₩271,997 | ₩275,068 | -0.48% | 379.3만 |
|---|
| 2026.03.20 | ₩271,433 | ₩277,629 | ₩271,259 | ₩276,275 | +1.78% | 786.6만 |
|---|
| 2026.03.19 | ₩272,976 | ₩274,478 | ₩266,552 | ₩271,822 | -0.42% | 315.9만 |
|---|
| 2026.03.18 | ₩273,110 | ₩276,771 | ₩269,328 | ₩269,797 | -1.21% | 288.8만 |
|---|
| 2026.03.17 | ₩276,771 | ₩279,467 | ₩272,801 | ₩273,311 | -1.25% | 283.2만 |
|---|
| 2026.03.16 | ₩275,430 | ₩278,515 | ₩274,142 | ₩274,545 | -0.32% | 271.5만 |
|---|
| 2026.03.13 | ₩276,905 | ₩278,421 | ₩274,719 | ₩275,162 | -0.63% | 255.3만 |
|---|
| 2026.03.12 | ₩271,353 | ₩275,323 | ₩268,241 | ₩275,175 | +1.41% | 368만 |
|---|
| 2026.03.11 | ₩277,147 | ₩278,796 | ₩268,389 | ₩269,864 | -2.63% | 301.4만 |
|---|
| 2026.03.10 | ₩278,005 | ₩280,714 | ₩276,181 | ₩277,562 | -0.16% | 299.7만 |
|---|
| 2026.03.09 | ₩281,385 | ₩282,766 | ₩275,001 | ₩277,348 | -1.43% | 259.6만 |
|---|
| 2026.03.06 | ₩282,578 | ₩283,705 | ₩278,313 | ₩282,444 | -0.05% | 269.9만 |
|---|
| 2026.03.05 | ₩282,176 | ₩285,985 | ₩280,942 | ₩282,417 | +0.09% | 337.4만 |
|---|
| 2026.03.04 | ₩284,912 | ₩285,958 | ₩281,626 | ₩283,517 | -0.49% | 330.1만 |
|---|
| 2026.03.03 | ₩283,839 | ₩287,447 | ₩280,929 | ₩286,132 | +0.81% | 296만 |
|---|
| 2026.03.02 | ₩286,696 | ₩288,305 | ₩284,281 | ₩286,213 | -0.17% | 259.5만 |
|---|
| 2026.02.27 | ₩283,490 | ₩287,500 | ₩283,021 | ₩286,548 | +1.08% | 336.5만 |
|---|
| 2026.02.26 | ₩277,080 | ₩284,523 | ₩275,001 | ₩283,960 | +2.48% | 308.9만 |
|---|
| 2026.02.25 | ₩275,940 | ₩277,978 | ₩272,104 | ₩274,317 | -0.59% | 304.8만 |
|---|
| 2026.02.24 | ₩272,278 | ₩276,717 | ₩269,636 | ₩276,382 | +1.51% | 291.7만 |
|---|
| 2026.02.23 | ₩272,318 | ₩274,934 | ₩270,883 | ₩273,177 | +0.32% | 286.9만 |
|---|
| 2026.02.20 | ₩273,177 | ₩273,794 | ₩268,751 | ₩273,700 | +0.19% | 252.7만 |
|---|
| 2026.02.19 | ₩272,399 | ₩273,660 | ₩269,314 | ₩270,602 | -0.66% | 211.2만 |
|---|
| 2026.02.18 | ₩279,494 | ₩280,164 | ₩269,891 | ₩272,627 | -2.46% | 409.9만 |
|---|
| 2026.02.17 | ₩278,796 | ₩281,774 | ₩275,832 | ₩278,823 | +0.01% | 307.5만 |
|---|
| 2026.02.13 | ₩277,589 | ₩280,070 | ₩270,910 | ₩274,303 | -1.18% | 349만 |
|---|
| 2026.02.12 | ₩279,172 | ₩280,137 | ₩275,417 | ₩275,537 | -1.30% | 409.6만 |
|---|
| 2026.02.11 | ₩270,548 | ₩281,237 | ₩268,590 | ₩279,453 | +3.29% | 484만 |
|---|
| 2026.02.10 | ₩270,159 | ₩271,809 | ₩266,659 | ₩271,715 | +0.58% | 287.2만 |
|---|
| 2026.02.09 | ₩270,334 | ₩271,742 | ₩268,148 | ₩270,280 | -0.02% | 345.9만 |
|---|
| 2026.02.06 | ₩280,003 | ₩281,197 | ₩270,548 | ₩271,299 | -3.11% | 266.6만 |
|---|
| 2026.02.05 | ₩278,649 | ₩282,820 | ₩277,321 | ₩278,367 | -0.10% | 329.4만 |
|---|
| 2026.02.04 | ₩269,287 | ₩278,622 | ₩265,438 | ₩275,658 | +2.37% | 538.5만 |
|---|
| 2026.02.03 | ₩272,077 | ₩275,913 | ₩269,435 | ₩269,609 | -0.91% | 311.6만 |
|---|
| 2026.02.02 | ₩277,603 | ₩279,896 | ₩272,158 | ₩272,305 | -1.91% | 424.8만 |
|---|
| 2026.01.30 | ₩279,292 | ₩280,902 | ₩276,905 | ₩278,957 | -0.12% | 319.6만 |
|---|
| 2026.01.29 | ₩284,442 | ₩286,226 | ₩274,183 | ₩279,306 | -1.81% | 625만 |
|---|
| 2026.01.28 | ₩276,168 | ₩288,680 | ₩273,552 | ₩285,314 | +3.31% | 505.9만 |
|---|
| 2026.01.27 | ₩277,991 | ₩281,157 | ₩276,275 | ₩279,064 | +0.39% | 352.7만 |
|---|
| 2026.01.26 | ₩276,422 | ₩278,971 | ₩274,920 | ₩278,957 | +0.92% | 348.1만 |
|---|
| 2026.01.23 | ₩275,376 | ₩278,045 | ₩274,424 | ₩276,315 | +0.34% | 400만 |
|---|
| 2026.01.22 | ₩270,562 | ₩277,844 | ₩270,092 | ₩277,509 | +2.57% | 431.7만 |
|---|
| 2026.01.21 | ₩274,062 | ₩276,007 | ₩268,308 | ₩272,251 | -0.66% | 498.3만 |
|---|
| 2026.01.20 | ₩269,086 | ₩273,780 | ₩266,216 | ₩273,485 | +1.63% | 364.7만 |
|---|
| 2026.01.16 | ₩272,560 | ₩274,505 | ₩269,220 | ₩271,406 | -0.42% | 379.6만 |
|---|
| 2026.01.15 | ₩276,449 | ₩279,480 | ₩271,809 | ₩272,949 | -1.27% | 406.2만 |
|---|
| 2026.01.14 | ₩273,928 | ₩279,963 | ₩273,365 | ₩275,604 | +0.61% | 393.3만 |
|---|
| 2026.01.13 | ₩288,640 | ₩289,673 | ₩274,209 | ₩275,014 | -4.72% | 410.1만 |
|---|
| 2026.01.12 | ₩288,479 | ₩291,550 | ₩285,663 | ₩290,357 | +0.65% | 325.1만 |
|---|
| 2026.01.09 | ₩285,287 | ₩290,638 | ₩284,657 | ₩288,560 | +1.15% | 341만 |
|---|
| 2026.01.08 | ₩282,484 | ₩288,345 | ₩281,706 | ₩285,864 | +1.20% | 436.2만 |
|---|
| 2026.01.07 | ₩283,396 | ₩288,251 | ₩280,406 | ₩280,432 | -1.05% | 331.4만 |
|---|
| 2026.01.06 | ₩284,322 | ₩287,500 | ₩282,779 | ₩284,791 | +0.17% | 344.1만 |
|---|
| 2026.01.05 | ₩282,712 | ₩287,661 | ₩280,835 | ₩285,556 | +1.01% | 394.3만 |
|---|
| 2026.01.02 | ₩287,460 | ₩287,460 | ₩282,189 | ₩284,483 | -1.04% | 332.2만 |
|---|
| 2025.12.31 | ₩308,690 | ₩309,186 | ₩305,351 | ₩305,404 | -1.06% | 213.4만 |
|---|
| 2025.12.30 | ₩306,316 | ₩309,039 | ₩305,096 | ₩308,422 | +0.69% | 201.8만 |
|---|
| 2025.12.29 | ₩305,552 | ₩306,585 | ₩303,111 | ₩306,464 | +0.30% | 287.8만 |
|---|
| 2025.12.26 | ₩305,297 | ₩306,330 | ₩303,996 | ₩304,613 | -0.22% | 130.6만 |
|---|
| 2025.12.24 | ₩305,270 | ₩306,383 | ₩304,251 | ₩305,324 | +0.02% | 111.2만 |
|---|
| 2025.12.23 | ₩305,713 | ₩306,732 | ₩304,573 | ₩305,632 | -0.03% | 227.3만 |
|---|
| 2025.12.22 | ₩300,791 | ₩305,123 | ₩299,477 | ₩304,922 | +1.37% | 319.7만 |
|---|
| 2025.12.19 | ₩301,488 | ₩303,460 | ₩299,410 | ₩300,791 | -0.23% | 628만 |
|---|
| 2025.12.18 | ₩304,103 | ₩304,358 | ₩298,296 | ₩301,569 | -0.83% | 369.2만 |
|---|
| 2025.12.17 | ₩299,946 | ₩305,056 | ₩293,482 | ₩304,801 | +1.62% | 557.5만 |
|---|
| 2025.12.16 | ₩317,220 | ₩318,440 | ₩309,696 | ₩310,890 | -2.00% | 309.3만 |
|---|
| 2025.12.15 | ₩315,543 | ₩317,180 | ₩314,873 | ₩316,992 | +0.46% | 310.3만 |
|---|
| 2025.12.12 | ₩310,219 | ₩315,289 | ₩309,803 | ₩314,967 | +1.53% | 299.2만 |
|---|
| 2025.12.11 | ₩299,785 | ₩309,884 | ₩299,450 | ₩309,052 | +3.09% | 345.2만 |
|---|
| 2025.12.10 | ₩303,580 | ₩305,780 | ₩298,323 | ₩298,819 | -1.57% | 265.1만 |
|---|
| 2025.12.09 | ₩301,005 | ₩303,929 | ₩300,804 | ₩303,567 | +0.85% | 248.6만 |
|---|
| 2025.12.08 | ₩298,390 | ₩302,011 | ₩294,058 | ₩299,289 | +0.30% | 275.7만 |
|---|
| 2025.12.05 | ₩303,768 | ₩303,929 | ₩298,498 | ₩298,927 | -1.59% | 210만 |
|---|
| 2025.12.04 | ₩305,284 | ₩306,880 | ₩304,251 | ₩304,559 | -0.24% | 198.2만 |
|---|
| 2025.12.03 | ₩306,746 | ₩307,872 | ₩303,138 | ₩304,680 | -0.67% | 296.2만 |
|---|
| 2025.12.02 | ₩304,318 | ₩307,537 | ₩301,810 | ₩306,799 | +0.82% | 395.4만 |
|---|
| 2025.12.01 | ₩307,121 | ₩311,024 | ₩305,284 | ₩305,539 | -0.52% | 347.5만 |
|---|
| 2025.11.28 | ₩306,424 | ₩308,596 | ₩305,726 | ₩306,839 | +0.14% | 125만 |
|---|
| 2025.11.26 | ₩303,849 | ₩308,248 | ₩302,950 | ₩307,322 | +1.14% | 282.4만 |
|---|
| 2025.11.25 | ₩304,318 | ₩306,450 | ₩302,883 | ₩303,648 | -0.22% | 236.1만 |
|---|
| 2025.11.24 | ₩304,881 | ₩305,753 | ₩301,529 | ₩301,864 | -0.99% | 584.9만 |
|---|
| 2025.11.21 | ₩306,169 | ₩308,355 | ₩302,655 | ₩304,318 | -0.60% | 340.6만 |
|---|
| 2025.11.20 | ₩299,396 | ₩303,366 | ₩296,124 | ₩303,098 | +1.24% | 278.5만 |
|---|
| 2025.11.19 | ₩303,795 | ₩307,778 | ₩297,907 | ₩298,980 | -1.58% | 381.4만 |
|---|
| 2025.11.18 | ₩303,929 | ₩306,906 | ₩301,421 | ₩301,596 | -0.77% | 376.5만 |
|---|
| 2025.11.17 | ₩304,841 | ₩305,552 | ₩300,321 | ₩302,226 | -0.86% | 323.9만 |
|---|
| 2025.11.14 | ₩297,840 | ₩304,506 | ₩296,379 | ₩301,998 | +1.40% | 322.7만 |
|---|
| 2025.11.13 | ₩298,109 | ₩301,381 | ₩297,411 | ₩299,275 | +0.39% | 267.4만 |
|---|
| 2025.11.12 | ₩294,555 | ₩298,068 | ₩292,369 | ₩297,559 | +1.02% | 278.3만 |
|---|
| 2025.11.11 | ₩292,999 | ₩296,083 | ₩292,516 | ₩294,930 | +0.66% | 239만 |
|---|
| 2025.11.10 | ₩288,345 | ₩292,248 | ₩286,615 | ₩291,738 | +1.18% | 327.6만 |
|---|
| 2025.11.07 | ₩283,061 | ₩291,604 | ₩282,310 | ₩291,389 | +2.94% | 526.1만 |
|---|
| 2025.11.06 | ₩279,359 | ₩282,283 | ₩278,501 | ₩281,116 | +0.63% | 332.7만 |
|---|
| 2025.11.05 | ₩281,103 | ₩284,818 | ₩278,743 | ₩280,218 | -0.31% | 352.1만 |
|---|
| 2025.11.04 | ₩276,261 | ₩282,592 | ₩271,715 | ₩281,090 | +1.75% | 471.3만 |
|---|
| 2025.11.03 | ₩275,215 | ₩275,725 | ₩268,094 | ₩273,190 | -0.74% | 563.5만 |
|---|
| 2025.10.31 | ₩275,953 | ₩278,354 | ₩275,671 | ₩276,275 | +0.12% | 397.8만 |
|---|
| 2025.10.30 | ₩278,823 | ₩280,017 | ₩276,825 | ₩277,576 | -0.45% | 635.4만 |
|---|
| 2025.10.29 | ₩282,028 | ₩283,074 | ₩277,053 | ₩278,917 | -1.10% | 505.1만 |
|---|
| 2025.10.28 | ₩289,686 | ₩291,805 | ₩283,691 | ₩284,201 | -1.89% | 380.8만 |
|---|
| 2025.10.27 | ₩294,595 | ₩295,051 | ₩289,820 | ₩290,478 | -1.40% | 380.9만 |
|---|
| 2025.10.24 | ₩294,045 | ₩295,051 | ₩291,631 | ₩293,830 | -0.07% | 334.7만 |
|---|
| 2025.10.23 | ₩300,764 | ₩301,140 | ₩295,011 | ₩295,842 | -1.64% | 286.4만 |
|---|
| 2025.10.22 | ₩298,618 | ₩299,329 | ₩295,534 | ₩298,578 | -0.01% | 332.9만 |
|---|
| 2025.10.21 | ₩295,051 | ₩298,591 | ₩292,382 | ₩297,197 | +0.73% | 274.7만 |
|---|
| 2025.10.20 | ₩299,705 | ₩301,515 | ₩292,918 | ₩294,219 | -1.83% | 498.7만 |
|---|
| 2025.10.17 | ₩297,814 | ₩303,674 | ₩296,942 | ₩302,575 | +1.60% | 350.5만 |
|---|
| 2025.10.16 | ₩301,421 | ₩303,983 | ₩295,788 | ₩297,384 | -1.34% | 601.8만 |
|---|
| 2025.10.15 | ₩303,285 | ₩308,462 | ₩291,296 | ₩303,768 | +0.16% | 1153.4만 |
|---|
| 2025.10.14 | ₩317,005 | ₩323,228 | ₩316,911 | ₩322,410 | +1.70% | 268만 |
|---|
| 2025.10.13 | ₩319,097 | ₩320,921 | ₩315,745 | ₩316,885 | -0.69% | 300만 |
|---|
| 2025.10.10 | ₩326,326 | ₩326,983 | ₩320,734 | ₩321,874 | -1.36% | 267.7만 |
|---|