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 | ₩291,454 | ₩295,032 | ₩290,999 | ₩291,361 | -0.03% | 146.6만 |
| 2026.10.08 | ₩288,520 | ₩294,858 | ₩287,635 | ₩293,103 | +1.59% | 274.9만 |
| 2026.10.07 | ₩283,763 | ₩289,096 | ₩283,763 | ₩286,925 | +1.11% | 255.1만 |
| 2026.10.06 | ₩284,071 | ₩286,309 | ₩283,200 | ₩284,151 | +0.03% | 240.7만 |
| 2026.10.05 | ₩281,672 | ₩284,942 | ₩278,885 | ₩284,915 | +1.15% | 277.5만 |
| 2026.10.02 | ₩281,217 | ₩284,044 | ₩278,295 | ₩281,820 | +0.21% | 275.5만 |
| 2026.10.01 | ₩278,563 | ₩283,173 | ₩277,947 | ₩282,691 | +1.48% | 249.8만 |
| 2026.09.30 | ₩280,640 | ₩281,310 | ₩277,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩277,800 |
| -1.01% |
| 295.9만 |
| 2026.09.29 | ₩278,979 | ₩282,784 | ₩276,111 | ₩282,101 | +1.12% | 277.9만 |
|---|
| 2026.09.28 | ₩275,910 | ₩281,123 | ₩274,664 | ₩280,694 | +1.73% | 356.9만 |
|---|
| 2026.09.25 | ₩271,354 | ₩275,843 | ₩270,148 | ₩275,374 | +1.48% | 282.7만 |
|---|
| 2026.09.24 | ₩273,753 | ₩274,811 | ₩269,290 | ₩270,912 | -1.04% | 508.4만 |
|---|
| 2026.09.23 | ₩276,084 | ₩280,426 | ₩271,461 | ₩272,198 | -1.41% | 431.2만 |
|---|
| 2026.09.22 | ₩283,414 | ₩283,669 | ₩272,895 | ₩277,304 | -2.16% | 480.8만 |
|---|
| 2026.09.21 | ₩286,912 | ₩288,855 | ₩283,870 | ₩284,406 | -0.87% | 220.4만 |
|---|
| 2026.09.18 | ₩286,845 | ₩288,292 | ₩284,607 | ₩286,067 | -0.27% | 611.4만 |
|---|
| 2026.09.17 | ₩291,066 | ₩292,098 | ₩286,831 | ₩289,833 | -0.42% | 392.6만 |
|---|
| 2026.09.16 | ₩294,938 | ₩296,091 | ₩289,753 | ₩290,771 | -1.41% | 164.6만 |
|---|
| 2026.09.15 | ₩294,804 | ₩296,908 | ₩293,746 | ₩296,560 | +0.60% | 201.7만 |
|---|
| 2026.09.14 | ₩294,402 | ₩297,592 | ₩293,518 | ₩296,171 | +0.60% | 152.5만 |
|---|
| 2026.09.11 | ₩292,607 | ₩292,607 | ₩287,917 | ₩291,615 | -0.34% | 164.4만 |
|---|
| 2026.09.10 | ₩292,486 | ₩293,464 | ₩288,279 | ₩289,699 | -0.95% | 130.3만 |
|---|
| 2026.09.09 | ₩286,764 | ₩288,801 | ₩284,928 | ₩288,774 | +0.70% | 165.6만 |
|---|
| 2026.09.08 | ₩290,262 | ₩291,521 | ₩287,099 | ₩287,970 | -0.79% | 191.2만 |
|---|
| 2026.09.04 | ₩297,109 | ₩298,623 | ₩292,473 | ₩293,397 | -1.25% | 193.1만 |
|---|
| 2026.09.03 | ₩298,717 | ₩302,108 | ₩296,774 | ₩299,990 | +0.43% | 244.1만 |
|---|
| 2026.09.02 | ₩296,372 | ₩299,414 | ₩294,697 | ₩296,654 | +0.09% | 167.1만 |
|---|
| 2026.09.01 | ₩294,134 | ₩295,769 | ₩292,124 | ₩295,528 | +0.47% | 236.4만 |
|---|
| 2026.08.31 | ₩292,379 | ₩293,652 | ₩290,061 | ₩292,232 | -0.05% | 174.8만 |
|---|
| 2026.08.28 | ₩292,486 | ₩294,898 | ₩291,481 | ₩292,982 | +0.17% | 92.5만 |
|---|
| 2026.08.27 | ₩296,372 | ₩296,399 | ₩289,418 | ₩291,655 | -1.59% | 151.9만 |
|---|
| 2026.08.26 | ₩297,618 | ₩300,513 | ₩297,417 | ₩298,168 | +0.18% | 144.7만 |
|---|
| 2026.08.25 | ₩297,940 | ₩298,262 | ₩295,059 | ₩297,605 | -0.11% | 121.6만 |
|---|
| 2026.08.24 | ₩295,340 | ₩301,143 | ₩294,898 | ₩300,057 | +1.60% | 184.3만 |
|---|
| 2026.08.21 | ₩296,506 | ₩296,868 | ₩292,339 | ₩293,840 | -0.90% | 189.3만 |
|---|
| 2026.08.20 | ₩293,196 | ₩299,896 | ₩291,535 | ₩295,260 | +0.70% | 393만 |
|---|
| 2026.08.19 | ₩278,148 | ₩291,669 | ₩278,148 | ₩291,146 | +4.67% | 489.1만 |
|---|
| 2026.08.18 | ₩278,322 | ₩278,818 | ₩275,562 | ₩277,692 | -0.23% | 337.2만 |
|---|
| 2026.08.17 | ₩279,769 | ₩281,002 | ₩272,265 | ₩273,150 | -2.37% | 273.6만 |
|---|
| 2026.08.14 | ₩278,738 | ₩282,637 | ₩277,800 | ₩280,868 | +0.76% | 288.3만 |
|---|
| 2026.08.13 | ₩279,475 | ₩282,074 | ₩278,550 | ₩279,890 | +0.15% | 302.1만 |
|---|
| 2026.08.12 | ₩280,399 | ₩285,062 | ₩277,398 | ₩277,880 | -0.90% | 192만 |
|---|
| 2026.08.11 | ₩284,982 | ₩287,809 | ₩284,138 | ₩284,553 | -0.15% | 141.4만 |
|---|
| 2026.08.10 | ₩285,344 | ₩289,431 | ₩282,449 | ₩286,697 | +0.47% | 229만 |
|---|
| 2026.08.07 | ₩286,134 | ₩288,654 | ₩283,816 | ₩288,547 | +0.84% | 175.5만 |
|---|
| 2026.08.06 | ₩287,300 | ₩288,614 | ₩284,915 | ₩288,560 | +0.44% | 167.9만 |
|---|
| 2026.08.05 | ₩284,687 | ₩286,697 | ₩282,704 | ₩285,103 | +0.15% | 195.6만 |
|---|
| 2026.08.04 | ₩277,746 | ₩282,744 | ₩275,910 | ₩282,409 | +1.68% | 241.4만 |
|---|
| 2026.08.03 | ₩284,124 | ₩287,139 | ₩280,815 | ₩282,021 | -0.74% | 200.7만 |
|---|
| 2026.07.31 | ₩282,074 | ₩286,523 | ₩281,793 | ₩283,307 | +0.44% | 235.9만 |
|---|
| 2026.07.30 | ₩292,044 | ₩292,044 | ₩282,784 | ₩285,799 | -2.14% | 250만 |
|---|
| 2026.07.29 | ₩292,995 | ₩298,958 | ₩291,682 | ₩294,791 | +0.61% | 293만 |
|---|
| 2026.07.28 | ₩292,218 | ₩298,369 | ₩289,083 | ₩294,161 | +0.66% | 250.8만 |
|---|
| 2026.07.27 | ₩285,036 | ₩290,356 | ₩284,285 | ₩289,123 | +1.43% | 214.1만 |
|---|
| 2026.07.24 | ₩282,235 | ₩287,809 | ₩280,091 | ₩286,536 | +1.52% | 235.4만 |
|---|
| 2026.07.23 | ₩274,932 | ₩277,746 | ₩272,171 | ₩277,478 | +0.93% | 290.5만 |
|---|
| 2026.07.22 | ₩275,361 | ₩277,250 | ₩273,096 | ₩274,088 | -0.46% | 252.2만 |
|---|
| 2026.07.21 | ₩281,136 | ₩283,186 | ₩275,200 | ₩275,910 | -1.86% | 332.4만 |
|---|
| 2026.07.20 | ₩277,384 | ₩284,433 | ₩275,455 | ₩284,392 | +2.53% | 256.6만 |
|---|
| 2026.07.17 | ₩280,051 | ₩284,071 | ₩277,304 | ₩278,657 | -0.50% | 382.7만 |
|---|
| 2026.07.16 | ₩275,374 | ₩280,319 | ₩272,131 | ₩275,776 | +0.15% | 569만 |
|---|
| 2026.07.15 | ₩278,751 | ₩284,004 | ₩272,801 | ₩274,999 | -1.35% | 722.4만 |
|---|
| 2026.07.14 | ₩307,535 | ₩310,335 | ₩302,536 | ₩303,622 | -1.27% | 322.7만 |
|---|
| 2026.07.13 | ₩311,260 | ₩314,905 | ₩309,451 | ₩314,208 | +0.95% | 255.6만 |
|---|
| 2026.07.10 | ₩308,861 | ₩309,545 | ₩306,154 | ₩309,169 | +0.10% | 147.8만 |
|---|
| 2026.07.09 | ₩310,456 | ₩311,166 | ₩306,637 | ₩307,561 | -0.93% | 193.2만 |
|---|
| 2026.07.08 | ₩318,000 | ₩318,362 | ₩310,697 | ₩312,091 | -1.86% | 291.9만 |
|---|
| 2026.07.07 | ₩315,535 | ₩320,774 | ₩313,819 | ₩314,101 | -0.45% | 323.7만 |
|---|
| 2026.07.06 | ₩310,885 | ₩310,952 | ₩306,851 | ₩310,442 | -0.14% | 283만 |
|---|
| 2026.07.02 | ₩302,831 | ₩311,287 | ₩298,047 | ₩311,179 | +2.76% | 310.8만 |
|---|
| 2026.07.01 | ₩295,233 | ₩303,461 | ₩294,670 | ₩301,907 | +2.26% | 362.2만 |
|---|
| 2026.06.30 | ₩294,550 | ₩297,163 | ₩292,124 | ₩292,727 | -0.62% | 287.7만 |
|---|
| 2026.06.29 | ₩296,560 | ₩299,280 | ₩292,928 | ₩294,617 | -0.66% | 357.2만 |
|---|
| 2026.06.26 | ₩292,794 | ₩300,875 | ₩288,949 | ₩300,620 | +2.67% | 601.6만 |
|---|
| 2026.06.25 | ₩293,143 | ₩298,087 | ₩288,627 | ₩288,828 | -1.47% | 388.6만 |
|---|
| 2026.06.24 | ₩291,588 | ₩296,734 | ₩288,801 | ₩295,474 | +1.33% | 538.5만 |
|---|
| 2026.06.23 | ₩283,441 | ₩290,021 | ₩281,659 | ₩289,029 | +1.97% | 535.3만 |
|---|
| 2026.06.22 | ₩274,382 | ₩281,779 | ₩272,600 | ₩277,893 | +1.28% | 375.2만 |
|---|
| 2026.06.18 | ₩278,657 | ₩278,912 | ₩270,456 | ₩274,530 | -1.48% | 998.7만 |
|---|
| 2026.06.17 | ₩273,471 | ₩278,041 | ₩272,265 | ₩273,927 | +0.17% | 337.1만 |
|---|
| 2026.06.16 | ₩274,141 | ₩276,567 | ₩271,743 | ₩274,248 | +0.04% | 224.9만 |
|---|
| 2026.06.15 | ₩269,733 | ₩275,213 | ₩268,486 | ₩272,694 | +1.10% | 256.6만 |
|---|
| 2026.06.12 | ₩272,319 | ₩272,841 | ₩268,004 | ₩272,171 | -0.05% | 199.4만 |
|---|
| 2026.06.11 | ₩276,339 | ₩276,339 | ₩270,885 | ₩271,032 | -1.92% | 263.1만 |
|---|
| 2026.06.10 | ₩272,024 | ₩275,696 | ₩268,285 | ₩273,632 | +0.59% | 250.7만 |
|---|
| 2026.06.09 | ₩268,031 | ₩271,863 | ₩266,530 | ₩268,178 | +0.05% | 356.7만 |
|---|
| 2026.06.08 | ₩269,277 | ₩270,684 | ₩266,771 | ₩268,352 | -0.34% | 193.2만 |
|---|
| 2026.06.05 | ₩265,699 | ₩274,047 | ₩263,984 | ₩273,391 | +2.89% | 274.6만 |
|---|
| 2026.06.04 | ₩261,639 | ₩266,168 | ₩260,285 | ₩261,813 | +0.07% | 292.7만 |
|---|
| 2026.06.03 | ₩262,363 | ₩266,905 | ₩258,624 | ₩259,240 | -1.19% | 312.5만 |
|---|
| 2026.06.02 | ₩258,195 | ₩264,587 | ₩257,686 | ₩263,743 | +2.15% | 288.6만 |
|---|
| 2026.06.01 | ₩254,872 | ₩261,398 | ₩254,188 | ₩258,182 | +1.30% | 489.8만 |
|---|
| 2026.05.29 | ₩260,553 | ₩261,210 | ₩253,532 | ₩255,140 | -2.08% | 659.7만 |
|---|
| 2026.05.28 | ₩263,609 | ₩267,696 | ₩260,634 | ₩260,647 | -1.12% | 315.5만 |
|---|
| 2026.05.27 | ₩266,664 | ₩271,274 | ₩263,287 | ₩263,863 | -1.05% | 295.4만 |
|---|
| 2026.05.26 | ₩266,731 | ₩268,259 | ₩264,252 | ₩266,369 | -0.14% | 286.9만 |
|---|
| 2026.05.22 | ₩265,525 | ₩267,548 | ₩264,038 | ₩267,347 | +0.69% | 546.1만 |
|---|
| 2026.05.21 | ₩270,671 | ₩272,225 | ₩266,503 | ₩266,624 | -1.50% | 343.8만 |
|---|
| 2026.05.20 | ₩270,791 | ₩273,150 | ₩268,553 | ₩271,488 | +0.26% | 288.4만 |
|---|
| 2026.05.19 | ₩274,128 | ₩277,170 | ₩271,555 | ₩271,850 | -0.83% | 257.7만 |
|---|
| 2026.05.18 | ₩266,932 | ₩273,404 | ₩266,543 | ₩273,364 | +2.41% | 241.4만 |
|---|
| 2026.05.15 | ₩266,825 | ₩271,568 | ₩266,383 | ₩267,642 | +0.31% | 329.8만 |
|---|
| 2026.05.14 | ₩263,662 | ₩266,463 | ₩263,287 | ₩263,823 | +0.06% | 207.5만 |
|---|
| 2026.05.13 | ₩263,502 | ₩268,781 | ₩262,229 | ₩262,590 | -0.35% | 256만 |
|---|
| 2026.05.12 | ₩263,703 | ₩268,527 | ₩262,296 | ₩265,887 | +0.83% | 249.2만 |
|---|
| 2026.05.11 | ₩262,135 | ₩263,957 | ₩259,964 | ₩263,863 | +0.66% | 238.8만 |
|---|
| 2026.05.08 | ₩262,215 | ₩263,435 | ₩256,949 | ₩259,964 | -0.86% | 330.9만 |
|---|
| 2026.05.07 | ₩262,188 | ₩265,136 | ₩260,232 | ₩262,309 | +0.05% | 322.6만 |
|---|
| 2026.05.06 | ₩265,110 | ₩268,875 | ₩263,689 | ₩263,716 | -0.53% | 306.3만 |
|---|
| 2026.05.05 | ₩266,168 | ₩267,736 | ₩262,979 | ₩264,976 | -0.45% | 286.1만 |
|---|
| 2026.05.04 | ₩266,664 | ₩270,188 | ₩264,949 | ₩266,986 | +0.12% | 229.6만 |
|---|
| 2026.05.01 | ₩272,011 | ₩272,426 | ₩267,066 | ₩267,079 | -1.81% | 167만 |
|---|
| 2026.04.30 | ₩265,646 | ₩270,094 | ₩262,845 | ₩269,719 | +1.53% | 246.8만 |
|---|
| 2026.04.29 | ₩272,145 | ₩272,975 | ₩268,084 | ₩268,888 | -1.20% | 188.7만 |
|---|
| 2026.04.28 | ₩273,860 | ₩274,382 | ₩269,250 | ₩272,064 | -0.66% | 187.9만 |
|---|
| 2026.04.27 | ₩267,160 | ₩273,927 | ₩267,160 | ₩270,657 | +1.31% | 209.1만 |
|---|
| 2026.04.24 | ₩273,029 | ₩274,677 | ₩268,366 | ₩269,197 | -1.40% | 191.7만 |
|---|
| 2026.04.23 | ₩271,836 | ₩277,197 | ₩270,684 | ₩275,146 | +1.22% | 204.1만 |
|---|
| 2026.04.22 | ₩277,009 | ₩278,657 | ₩271,099 | ₩271,635 | -1.94% | 242.7만 |
|---|
| 2026.04.21 | ₩273,605 | ₩279,341 | ₩272,024 | ₩278,054 | +1.63% | 290.1만 |
|---|
| 2026.04.20 | ₩271,783 | ₩276,326 | ₩270,617 | ₩273,069 | +0.47% | 254.1만 |
|---|
| 2026.04.17 | ₩272,573 | ₩276,205 | ₩271,260 | ₩271,461 | -0.41% | 315만 |
|---|
| 2026.04.16 | ₩269,357 | ₩275,093 | ₩268,339 | ₩272,654 | +1.22% | 291.4만 |
|---|
| 2026.04.15 | ₩266,878 | ₩272,185 | ₩261,987 | ₩269,652 | +1.04% | 486.6만 |
|---|
| 2026.04.14 | ₩265,512 | ₩267,441 | ₩263,408 | ₩263,435 | -0.78% | 327.6만 |
|---|
| 2026.04.13 | ₩259,964 | ₩267,736 | ₩259,749 | ₩267,428 | +2.87% | 284.4만 |
|---|
| 2026.04.10 | ₩267,575 | ₩268,352 | ₩258,704 | ₩260,138 | -2.78% | 312.6만 |
|---|
| 2026.04.09 | ₩263,327 | ₩268,446 | ₩262,925 | ₩267,843 | +1.71% | 239.8만 |
|---|
| 2026.04.08 | ₩264,145 | ₩267,374 | ₩261,813 | ₩265,445 | +0.49% | 188.3만 |
|---|
| 2026.04.07 | ₩263,488 | ₩265,753 | ₩260,754 | ₩263,783 | +0.11% | 287.7만 |
|---|
| 2026.04.06 | ₩260,848 | ₩263,287 | ₩260,178 | ₩263,153 | +0.88% | 160.9만 |
|---|
| 2026.04.02 | ₩259,629 | ₩262,162 | ₩257,525 | ₩261,639 | +0.77% | 217.8만 |
|---|
| 2026.04.01 | ₩264,198 | ₩264,922 | ₩257,311 | ₩259,106 | -1.93% | 318.2만 |
|---|
| 2026.03.31 | ₩270,336 | ₩270,336 | ₩263,153 | ₩265,646 | -1.73% | 316.2만 |
|---|
| 2026.03.30 | ₩267,428 | ₩272,788 | ₩266,811 | ₩269,867 | +0.91% | 268.8만 |
|---|
| 2026.03.27 | ₩272,359 | ₩273,016 | ₩265,391 | ₩266,450 | -2.17% | 221.9만 |
|---|
| 2026.03.26 | ₩273,833 | ₩276,460 | ₩271,635 | ₩271,890 | -0.71% | 208만 |
|---|
| 2026.03.25 | ₩274,610 | ₩278,322 | ₩270,939 | ₩271,810 | -1.02% | 293.2만 |
|---|
| 2026.03.24 | ₩275,026 | ₩278,858 | ₩274,047 | ₩276,326 | +0.47% | 352.1만 |
|---|
| 2026.03.23 | ₩276,165 | ₩278,282 | ₩271,769 | ₩274,838 | -0.48% | 379.3만 |
|---|
| 2026.03.20 | ₩271,207 | ₩277,398 | ₩271,032 | ₩276,044 | +1.78% | 786.6만 |
|---|
| 2026.03.19 | ₩272,748 | ₩274,248 | ₩266,329 | ₩271,595 | -0.42% | 315.9만 |
|---|
| 2026.03.18 | ₩272,882 | ₩276,540 | ₩269,103 | ₩269,572 | -1.21% | 288.8만 |
|---|
| 2026.03.17 | ₩276,540 | ₩279,233 | ₩272,573 | ₩273,083 | -1.25% | 283.2만 |
|---|
| 2026.03.16 | ₩275,200 | ₩278,282 | ₩273,913 | ₩274,316 | -0.32% | 271.5만 |
|---|
| 2026.03.13 | ₩276,674 | ₩278,188 | ₩274,490 | ₩274,932 | -0.63% | 255.3만 |
|---|
| 2026.03.12 | ₩271,126 | ₩275,093 | ₩268,017 | ₩274,945 | +1.41% | 368만 |
|---|
| 2026.03.11 | ₩276,915 | ₩278,563 | ₩268,165 | ₩269,639 | -2.63% | 301.4만 |
|---|
| 2026.03.10 | ₩277,773 | ₩280,480 | ₩275,950 | ₩277,331 | -0.16% | 299.7만 |
|---|
| 2026.03.09 | ₩281,150 | ₩282,530 | ₩274,771 | ₩277,116 | -1.43% | 259.6만 |
|---|
| 2026.03.06 | ₩282,342 | ₩283,468 | ₩278,081 | ₩282,208 | -0.05% | 269.9만 |
|---|
| 2026.03.05 | ₩281,940 | ₩285,746 | ₩280,707 | ₩282,181 | +0.09% | 337.4만 |
|---|
| 2026.03.04 | ₩284,674 | ₩285,719 | ₩281,391 | ₩283,280 | -0.49% | 330.1만 |
|---|
| 2026.03.03 | ₩283,602 | ₩287,206 | ₩280,694 | ₩285,893 | +0.81% | 296만 |
|---|
| 2026.03.02 | ₩286,456 | ₩288,064 | ₩284,044 | ₩285,974 | -0.17% | 259.5만 |
|---|
| 2026.02.27 | ₩283,253 | ₩287,260 | ₩282,784 | ₩286,309 | +1.08% | 336.5만 |
|---|
| 2026.02.26 | ₩276,848 | ₩284,285 | ₩274,771 | ₩283,722 | +2.48% | 308.9만 |
|---|
| 2026.02.25 | ₩275,709 | ₩277,746 | ₩271,877 | ₩274,088 | -0.59% | 304.8만 |
|---|
| 2026.02.24 | ₩272,051 | ₩276,486 | ₩269,411 | ₩276,151 | +1.51% | 291.7만 |
|---|
| 2026.02.23 | ₩272,091 | ₩274,704 | ₩270,657 | ₩272,949 | +0.32% | 286.9만 |
|---|
| 2026.02.20 | ₩272,949 | ₩273,565 | ₩268,527 | ₩273,471 | +0.19% | 252.7만 |
|---|
| 2026.02.19 | ₩272,171 | ₩273,431 | ₩269,089 | ₩270,376 | -0.66% | 211.2만 |
|---|
| 2026.02.18 | ₩279,260 | ₩279,930 | ₩269,666 | ₩272,399 | -2.46% | 409.9만 |
|---|
| 2026.02.17 | ₩278,563 | ₩281,538 | ₩275,602 | ₩278,590 | +0.01% | 307.5만 |
|---|
| 2026.02.13 | ₩277,357 | ₩279,836 | ₩270,684 | ₩274,074 | -1.18% | 349만 |
|---|
| 2026.02.12 | ₩278,939 | ₩279,903 | ₩275,187 | ₩275,307 | -1.30% | 409.6만 |
|---|
| 2026.02.11 | ₩270,322 | ₩281,002 | ₩268,366 | ₩279,220 | +3.29% | 484만 |
|---|
| 2026.02.10 | ₩269,934 | ₩271,582 | ₩266,436 | ₩271,488 | +0.58% | 287.2만 |
|---|
| 2026.02.09 | ₩270,108 | ₩271,515 | ₩267,924 | ₩270,054 | -0.02% | 345.9만 |
|---|
| 2026.02.06 | ₩279,769 | ₩280,962 | ₩270,322 | ₩271,073 | -3.11% | 266.6만 |
|---|
| 2026.02.05 | ₩278,416 | ₩282,583 | ₩277,089 | ₩278,135 | -0.10% | 329.4만 |
|---|
| 2026.02.04 | ₩269,063 | ₩278,389 | ₩265,217 | ₩275,428 | +2.37% | 538.5만 |
|---|
| 2026.02.03 | ₩271,850 | ₩275,682 | ₩269,210 | ₩269,384 | -0.91% | 311.6만 |
|---|
| 2026.02.02 | ₩277,371 | ₩279,662 | ₩271,930 | ₩272,078 | -1.91% | 424.8만 |
|---|
| 2026.01.30 | ₩279,059 | ₩280,667 | ₩276,674 | ₩278,724 | -0.12% | 319.6만 |
|---|
| 2026.01.29 | ₩284,205 | ₩285,987 | ₩273,954 | ₩279,073 | -1.81% | 625만 |
|---|
| 2026.01.28 | ₩275,937 | ₩288,439 | ₩273,324 | ₩285,076 | +3.31% | 505.9만 |
|---|
| 2026.01.27 | ₩277,759 | ₩280,922 | ₩276,044 | ₩278,831 | +0.39% | 352.7만 |
|---|
| 2026.01.26 | ₩276,192 | ₩278,738 | ₩274,691 | ₩278,724 | +0.92% | 348.1만 |
|---|
| 2026.01.23 | ₩275,146 | ₩277,813 | ₩274,195 | ₩276,084 | +0.34% | 400만 |
|---|
| 2026.01.22 | ₩270,336 | ₩277,612 | ₩269,867 | ₩277,277 | +2.57% | 431.7만 |
|---|
| 2026.01.21 | ₩273,833 | ₩275,776 | ₩268,084 | ₩272,024 | -0.66% | 498.3만 |
|---|
| 2026.01.20 | ₩268,862 | ₩273,552 | ₩265,994 | ₩273,257 | +1.63% | 364.7만 |
|---|
| 2026.01.16 | ₩272,332 | ₩274,275 | ₩268,996 | ₩271,180 | -0.42% | 379.6만 |
|---|
| 2026.01.15 | ₩276,218 | ₩279,247 | ₩271,582 | ₩272,721 | -1.27% | 406.2만 |
|---|
| 2026.01.14 | ₩273,699 | ₩279,729 | ₩273,136 | ₩275,374 | +0.61% | 393.3만 |
|---|
| 2026.01.13 | ₩288,399 | ₩289,431 | ₩273,980 | ₩274,784 | -4.72% | 410.1만 |
|---|
| 2026.01.12 | ₩288,238 | ₩291,307 | ₩285,424 | ₩290,114 | +0.65% | 325.1만 |
|---|
| 2026.01.09 | ₩285,049 | ₩290,396 | ₩284,419 | ₩288,319 | +1.15% | 341만 |
|---|
| 2026.01.08 | ₩282,248 | ₩288,104 | ₩281,471 | ₩285,625 | +1.20% | 436.2만 |
|---|
| 2026.01.07 | ₩283,160 | ₩288,010 | ₩280,171 | ₩280,198 | -1.05% | 331.4만 |
|---|
| 2026.01.06 | ₩284,084 | ₩287,260 | ₩282,543 | ₩284,553 | +0.17% | 344.1만 |
|---|
| 2026.01.05 | ₩282,476 | ₩287,421 | ₩280,600 | ₩285,317 | +1.01% | 394.3만 |
|---|
| 2026.01.02 | ₩287,220 | ₩287,220 | ₩281,954 | ₩284,245 | -1.04% | 332.2만 |
|---|
| 2025.12.31 | ₩308,432 | ₩308,928 | ₩305,096 | ₩305,149 | -1.06% | 213.4만 |
|---|
| 2025.12.30 | ₩306,061 | ₩308,781 | ₩304,841 | ₩308,164 | +0.69% | 201.8만 |
|---|
| 2025.12.29 | ₩305,297 | ₩306,329 | ₩302,858 | ₩306,208 | +0.30% | 287.8만 |
|---|
| 2025.12.26 | ₩305,042 | ₩306,074 | ₩303,742 | ₩304,359 | -0.22% | 130.6만 |
|---|
| 2025.12.24 | ₩305,015 | ₩306,128 | ₩303,997 | ₩305,069 | +0.02% | 111.2만 |
|---|
| 2025.12.23 | ₩305,458 | ₩306,476 | ₩304,319 | ₩305,377 | -0.03% | 227.3만 |
|---|
| 2025.12.22 | ₩300,540 | ₩304,868 | ₩299,226 | ₩304,667 | +1.37% | 319.7만 |
|---|
| 2025.12.19 | ₩301,237 | ₩303,206 | ₩299,159 | ₩300,540 | -0.23% | 628만 |
|---|
| 2025.12.18 | ₩303,850 | ₩304,104 | ₩298,047 | ₩301,317 | -0.83% | 369.2만 |
|---|
| 2025.12.17 | ₩299,695 | ₩304,801 | ₩293,237 | ₩304,546 | +1.62% | 557.5만 |
|---|
| 2025.12.16 | ₩316,955 | ₩318,174 | ₩309,437 | ₩310,630 | -2.00% | 309.3만 |
|---|
| 2025.12.15 | ₩315,280 | ₩316,915 | ₩314,610 | ₩316,727 | +0.46% | 310.3만 |
|---|
| 2025.12.12 | ₩309,960 | ₩315,025 | ₩309,545 | ₩314,704 | +1.53% | 299.2만 |
|---|
| 2025.12.11 | ₩299,535 | ₩309,625 | ₩299,200 | ₩308,794 | +3.09% | 345.2만 |
|---|
| 2025.12.10 | ₩303,327 | ₩305,525 | ₩298,074 | ₩298,570 | -1.57% | 265.1만 |
|---|
| 2025.12.09 | ₩300,754 | ₩303,675 | ₩300,553 | ₩303,314 | +0.85% | 248.6만 |
|---|
| 2025.12.08 | ₩298,141 | ₩301,759 | ₩293,813 | ₩299,039 | +0.30% | 275.7만 |
|---|
| 2025.12.05 | ₩303,515 | ₩303,675 | ₩298,248 | ₩298,677 | -1.59% | 210만 |
|---|
| 2025.12.04 | ₩305,029 | ₩306,623 | ₩303,997 | ₩304,305 | -0.24% | 198.2만 |
|---|
| 2025.12.03 | ₩306,489 | ₩307,615 | ₩302,885 | ₩304,426 | -0.67% | 296.2만 |
|---|
| 2025.12.02 | ₩304,064 | ₩307,280 | ₩301,558 | ₩306,543 | +0.82% | 395.4만 |
|---|
| 2025.12.01 | ₩306,865 | ₩310,764 | ₩305,029 | ₩305,283 | -0.52% | 347.5만 |
|---|
| 2025.11.28 | ₩306,168 | ₩308,339 | ₩305,471 | ₩306,583 | +0.14% | 125만 |
|---|
| 2025.11.26 | ₩303,595 | ₩307,990 | ₩302,697 | ₩307,066 | +1.14% | 282.4만 |
|---|
| 2025.11.25 | ₩304,064 | ₩306,195 | ₩302,630 | ₩303,394 | -0.22% | 236.1만 |
|---|
| 2025.11.24 | ₩304,627 | ₩305,498 | ₩301,277 | ₩301,612 | -0.99% | 584.9만 |
|---|
| 2025.11.21 | ₩305,913 | ₩308,097 | ₩302,402 | ₩304,064 | -0.60% | 340.6만 |
|---|
| 2025.11.20 | ₩299,146 | ₩303,113 | ₩295,876 | ₩302,845 | +1.24% | 278.5만 |
|---|
| 2025.11.19 | ₩303,541 | ₩307,521 | ₩297,659 | ₩298,731 | -1.58% | 381.4만 |
|---|
| 2025.11.18 | ₩303,675 | ₩306,650 | ₩301,169 | ₩301,344 | -0.77% | 376.5만 |
|---|
| 2025.11.17 | ₩304,587 | ₩305,297 | ₩300,071 | ₩301,974 | -0.86% | 323.9만 |
|---|
| 2025.11.14 | ₩297,592 | ₩304,252 | ₩296,131 | ₩301,746 | +1.40% | 322.7만 |
|---|
| 2025.11.13 | ₩297,860 | ₩301,129 | ₩297,163 | ₩299,025 | +0.39% | 267.4만 |
|---|
| 2025.11.12 | ₩294,309 | ₩297,819 | ₩292,124 | ₩297,310 | +1.02% | 278.3만 |
|---|
| 2025.11.11 | ₩292,754 | ₩295,836 | ₩292,272 | ₩294,684 | +0.66% | 239만 |
|---|
| 2025.11.10 | ₩288,104 | ₩292,004 | ₩286,376 | ₩291,495 | +1.18% | 327.6만 |
|---|
| 2025.11.07 | ₩282,825 | ₩291,361 | ₩282,074 | ₩291,146 | +2.94% | 526.1만 |
|---|
| 2025.11.06 | ₩279,126 | ₩282,047 | ₩278,269 | ₩280,882 | +0.63% | 332.7만 |
|---|
| 2025.11.05 | ₩280,868 | ₩284,580 | ₩278,510 | ₩279,984 | -0.31% | 352.1만 |
|---|
| 2025.11.04 | ₩276,031 | ₩282,356 | ₩271,488 | ₩280,855 | +1.75% | 471.3만 |
|---|
| 2025.11.03 | ₩274,986 | ₩275,495 | ₩267,870 | ₩272,962 | -0.74% | 563.5만 |
|---|
| 2025.10.31 | ₩275,723 | ₩278,121 | ₩275,441 | ₩276,044 | +0.12% | 397.8만 |
|---|
| 2025.10.30 | ₩278,590 | ₩279,783 | ₩276,594 | ₩277,344 | -0.45% | 635.4만 |
|---|
| 2025.10.29 | ₩281,793 | ₩282,838 | ₩276,821 | ₩278,684 | -1.10% | 505.1만 |
|---|
| 2025.10.28 | ₩289,444 | ₩291,562 | ₩283,454 | ₩283,964 | -1.89% | 380.8만 |
|---|
| 2025.10.27 | ₩294,349 | ₩294,804 | ₩289,578 | ₩290,235 | -1.40% | 380.9만 |
|---|
| 2025.10.24 | ₩293,799 | ₩294,804 | ₩291,387 | ₩293,585 | -0.07% | 334.7만 |
|---|
| 2025.10.23 | ₩300,513 | ₩300,888 | ₩294,764 | ₩295,595 | -1.64% | 286.4만 |
|---|
| 2025.10.22 | ₩298,369 | ₩299,079 | ₩295,287 | ₩298,329 | -0.01% | 332.9만 |
|---|
| 2025.10.21 | ₩294,804 | ₩298,342 | ₩292,138 | ₩296,948 | +0.73% | 274.7만 |
|---|
| 2025.10.20 | ₩299,454 | ₩301,263 | ₩292,674 | ₩293,974 | -1.83% | 498.7만 |
|---|
| 2025.10.17 | ₩297,565 | ₩303,421 | ₩296,694 | ₩302,322 | +1.60% | 350.5만 |
|---|
| 2025.10.16 | ₩301,169 | ₩303,729 | ₩295,541 | ₩297,136 | -1.34% | 601.8만 |
|---|
| 2025.10.15 | ₩303,032 | ₩308,205 | ₩291,052 | ₩303,515 | +0.16% | 1153.4만 |
|---|
| 2025.10.14 | ₩316,741 | ₩322,958 | ₩316,647 | ₩322,141 | +1.70% | 268만 |
|---|
| 2025.10.13 | ₩318,831 | ₩320,653 | ₩315,481 | ₩316,620 | -0.69% | 300만 |
|---|
| 2025.10.10 | ₩326,054 | ₩326,710 | ₩320,466 | ₩321,605 | -1.36% | 267.7만 |
|---|