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 | ₩290,945 | ₩294,517 | ₩290,491 | ₩290,852 | -0.03% | 146.6만 |
| 2026.10.08 | ₩288,016 | ₩294,343 | ₩287,133 | ₩292,591 | +1.59% | 274.9만 |
| 2026.10.07 | ₩283,267 | ₩288,591 | ₩283,267 | ₩286,424 | +1.11% | 255.1만 |
| 2026.10.06 | ₩283,575 | ₩285,809 | ₩282,705 | ₩283,655 | +0.03% | 240.7만 |
| 2026.10.05 | ₩281,180 | ₩284,444 | ₩278,398 | ₩284,418 | +1.15% | 277.5만 |
| 2026.10.02 | ₩280,726 | ₩283,548 | ₩277,809 | ₩281,327 | +0.21% | 275.5만 |
| 2026.10.01 | ₩278,077 | ₩282,679 | ₩277,462 | ₩282,197 | +1.48% | 249.8만 |
| 2026.09.30 | ₩280,150 | ₩280,819 | ₩277,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩277,314 |
| -1.01% |
| 295.9만 |
| 2026.09.29 | ₩278,492 | ₩282,291 | ₩275,629 | ₩281,608 | +1.12% | 277.9만 |
|---|
| 2026.09.28 | ₩275,428 | ₩280,632 | ₩274,184 | ₩280,204 | +1.73% | 356.9만 |
|---|
| 2026.09.25 | ₩270,880 | ₩275,361 | ₩269,676 | ₩274,893 | +1.48% | 282.7만 |
|---|
| 2026.09.24 | ₩273,275 | ₩274,331 | ₩268,820 | ₩270,439 | -1.04% | 508.4만 |
|---|
| 2026.09.23 | ₩275,602 | ₩279,936 | ₩270,987 | ₩271,723 | -1.41% | 431.2만 |
|---|
| 2026.09.22 | ₩282,919 | ₩283,173 | ₩272,419 | ₩276,820 | -2.16% | 480.8만 |
|---|
| 2026.09.21 | ₩286,411 | ₩288,350 | ₩283,374 | ₩283,909 | -0.87% | 220.4만 |
|---|
| 2026.09.18 | ₩286,344 | ₩287,788 | ₩284,110 | ₩285,568 | -0.27% | 611.4만 |
|---|
| 2026.09.17 | ₩290,557 | ₩291,587 | ₩286,330 | ₩289,327 | -0.42% | 392.6만 |
|---|
| 2026.09.16 | ₩294,423 | ₩295,574 | ₩289,247 | ₩290,263 | -1.41% | 164.6만 |
|---|
| 2026.09.15 | ₩294,290 | ₩296,390 | ₩293,233 | ₩296,042 | +0.60% | 201.7만 |
|---|
| 2026.09.14 | ₩293,888 | ₩297,072 | ₩293,005 | ₩295,654 | +0.60% | 152.5만 |
|---|
| 2026.09.11 | ₩292,096 | ₩292,096 | ₩287,414 | ₩291,106 | -0.34% | 164.4만 |
|---|
| 2026.09.10 | ₩291,975 | ₩292,952 | ₩287,775 | ₩289,193 | -0.95% | 130.3만 |
|---|
| 2026.09.09 | ₩286,264 | ₩288,297 | ₩284,431 | ₩288,270 | +0.70% | 165.6만 |
|---|
| 2026.09.08 | ₩289,755 | ₩291,012 | ₩286,598 | ₩287,467 | -0.79% | 191.2만 |
|---|
| 2026.09.04 | ₩296,590 | ₩298,102 | ₩291,962 | ₩292,885 | -1.25% | 193.1만 |
|---|
| 2026.09.03 | ₩298,196 | ₩301,580 | ₩296,256 | ₩299,466 | +0.43% | 244.1만 |
|---|
| 2026.09.02 | ₩295,855 | ₩298,891 | ₩294,183 | ₩296,136 | +0.09% | 167.1만 |
|---|
| 2026.09.01 | ₩293,621 | ₩295,253 | ₩291,614 | ₩295,012 | +0.47% | 236.4만 |
|---|
| 2026.08.31 | ₩291,868 | ₩293,139 | ₩289,554 | ₩291,721 | -0.05% | 174.8만 |
|---|
| 2026.08.28 | ₩291,975 | ₩294,383 | ₩290,972 | ₩292,470 | +0.17% | 92.5만 |
|---|
| 2026.08.27 | ₩295,855 | ₩295,881 | ₩288,912 | ₩291,146 | -1.59% | 151.9만 |
|---|
| 2026.08.26 | ₩297,099 | ₩299,988 | ₩296,898 | ₩297,647 | +0.18% | 144.7만 |
|---|
| 2026.08.25 | ₩297,420 | ₩297,741 | ₩294,544 | ₩297,085 | -0.11% | 121.6만 |
|---|
| 2026.08.24 | ₩294,825 | ₩300,617 | ₩294,383 | ₩299,533 | +1.60% | 184.3만 |
|---|
| 2026.08.21 | ₩295,988 | ₩296,350 | ₩291,828 | ₩293,326 | -0.90% | 189.3만 |
|---|
| 2026.08.20 | ₩292,684 | ₩299,373 | ₩291,026 | ₩294,744 | +0.70% | 393만 |
|---|
| 2026.08.19 | ₩277,662 | ₩291,159 | ₩277,662 | ₩290,638 | +4.67% | 489.1만 |
|---|
| 2026.08.18 | ₩277,836 | ₩278,331 | ₩275,081 | ₩277,207 | -0.23% | 337.2만 |
|---|
| 2026.08.17 | ₩279,281 | ₩280,511 | ₩271,790 | ₩272,673 | -2.37% | 273.6만 |
|---|
| 2026.08.14 | ₩278,251 | ₩282,143 | ₩277,314 | ₩280,378 | +0.76% | 288.3만 |
|---|
| 2026.08.13 | ₩278,987 | ₩281,582 | ₩278,064 | ₩279,401 | +0.15% | 302.1만 |
|---|
| 2026.08.12 | ₩279,910 | ₩284,565 | ₩276,913 | ₩277,395 | -0.90% | 192만 |
|---|
| 2026.08.11 | ₩284,484 | ₩287,307 | ₩283,642 | ₩284,056 | -0.15% | 141.4만 |
|---|
| 2026.08.10 | ₩284,846 | ₩288,926 | ₩281,956 | ₩286,197 | +0.47% | 229만 |
|---|
| 2026.08.07 | ₩285,635 | ₩288,150 | ₩283,321 | ₩288,043 | +0.84% | 175.5만 |
|---|
| 2026.08.06 | ₩286,799 | ₩288,110 | ₩284,418 | ₩288,056 | +0.44% | 167.9만 |
|---|
| 2026.08.05 | ₩284,190 | ₩286,197 | ₩282,210 | ₩284,605 | +0.15% | 195.6만 |
|---|
| 2026.08.04 | ₩277,261 | ₩282,250 | ₩275,428 | ₩281,916 | +1.68% | 241.4만 |
|---|
| 2026.08.03 | ₩283,628 | ₩286,638 | ₩280,324 | ₩281,528 | -0.74% | 200.7만 |
|---|
| 2026.07.31 | ₩281,582 | ₩286,023 | ₩281,301 | ₩282,812 | +0.44% | 235.9만 |
|---|
| 2026.07.30 | ₩291,534 | ₩291,534 | ₩282,291 | ₩285,300 | -2.14% | 250만 |
|---|
| 2026.07.29 | ₩292,484 | ₩298,436 | ₩291,173 | ₩294,276 | +0.61% | 293만 |
|---|
| 2026.07.28 | ₩291,708 | ₩297,848 | ₩288,578 | ₩293,648 | +0.66% | 250.8만 |
|---|
| 2026.07.27 | ₩284,538 | ₩289,848 | ₩283,789 | ₩288,618 | +1.43% | 214.1만 |
|---|
| 2026.07.24 | ₩281,742 | ₩287,307 | ₩279,602 | ₩286,036 | +1.52% | 235.4만 |
|---|
| 2026.07.23 | ₩274,452 | ₩277,261 | ₩271,696 | ₩276,993 | +0.93% | 290.5만 |
|---|
| 2026.07.22 | ₩274,880 | ₩276,766 | ₩272,619 | ₩273,609 | -0.46% | 252.2만 |
|---|
| 2026.07.21 | ₩280,645 | ₩282,692 | ₩274,719 | ₩275,428 | -1.86% | 332.4만 |
|---|
| 2026.07.20 | ₩276,900 | ₩283,936 | ₩274,973 | ₩283,896 | +2.53% | 256.6만 |
|---|
| 2026.07.17 | ₩279,562 | ₩283,575 | ₩276,820 | ₩278,171 | -0.50% | 382.7만 |
|---|
| 2026.07.16 | ₩274,893 | ₩279,829 | ₩271,656 | ₩275,295 | +0.15% | 569만 |
|---|
| 2026.07.15 | ₩278,264 | ₩283,508 | ₩272,325 | ₩274,519 | -1.35% | 722.4만 |
|---|
| 2026.07.14 | ₩306,998 | ₩309,793 | ₩302,008 | ₩303,092 | -1.27% | 322.7만 |
|---|
| 2026.07.13 | ₩310,716 | ₩314,355 | ₩308,910 | ₩313,659 | +0.95% | 255.6만 |
|---|
| 2026.07.10 | ₩308,322 | ₩309,004 | ₩305,620 | ₩308,630 | +0.10% | 147.8만 |
|---|
| 2026.07.09 | ₩309,914 | ₩310,623 | ₩306,101 | ₩307,024 | -0.93% | 193.2만 |
|---|
| 2026.07.08 | ₩317,445 | ₩317,806 | ₩310,154 | ₩311,546 | -1.86% | 291.9만 |
|---|
| 2026.07.07 | ₩314,984 | ₩320,214 | ₩313,271 | ₩313,552 | -0.45% | 323.7만 |
|---|
| 2026.07.06 | ₩310,342 | ₩310,409 | ₩306,315 | ₩309,900 | -0.14% | 283만 |
|---|
| 2026.07.02 | ₩302,302 | ₩310,743 | ₩297,527 | ₩310,636 | +2.76% | 310.8만 |
|---|
| 2026.07.01 | ₩294,718 | ₩302,931 | ₩294,156 | ₩301,379 | +2.26% | 362.2만 |
|---|
| 2026.06.30 | ₩294,035 | ₩296,644 | ₩291,614 | ₩292,216 | -0.62% | 287.7만 |
|---|
| 2026.06.29 | ₩296,042 | ₩298,757 | ₩292,417 | ₩294,102 | -0.66% | 357.2만 |
|---|
| 2026.06.26 | ₩292,283 | ₩300,349 | ₩288,444 | ₩300,095 | +2.67% | 601.6만 |
|---|
| 2026.06.25 | ₩292,631 | ₩297,567 | ₩288,123 | ₩288,324 | -1.47% | 388.6만 |
|---|
| 2026.06.24 | ₩291,079 | ₩296,216 | ₩288,297 | ₩294,958 | +1.33% | 538.5만 |
|---|
| 2026.06.23 | ₩282,946 | ₩289,514 | ₩281,167 | ₩288,524 | +1.97% | 535.3만 |
|---|
| 2026.06.22 | ₩273,903 | ₩281,287 | ₩272,124 | ₩277,408 | +1.28% | 375.2만 |
|---|
| 2026.06.18 | ₩278,171 | ₩278,425 | ₩269,984 | ₩274,050 | -1.48% | 998.7만 |
|---|
| 2026.06.17 | ₩272,994 | ₩277,555 | ₩271,790 | ₩273,449 | +0.17% | 337.1만 |
|---|
| 2026.06.16 | ₩273,663 | ₩276,084 | ₩271,268 | ₩273,770 | +0.04% | 224.9만 |
|---|
| 2026.06.15 | ₩269,262 | ₩274,733 | ₩268,018 | ₩272,218 | +1.10% | 256.6만 |
|---|
| 2026.06.12 | ₩271,843 | ₩272,365 | ₩267,536 | ₩271,696 | -0.05% | 199.4만 |
|---|
| 2026.06.11 | ₩275,856 | ₩275,856 | ₩270,412 | ₩270,559 | -1.92% | 263.1만 |
|---|
| 2026.06.10 | ₩271,549 | ₩275,214 | ₩267,817 | ₩273,154 | +0.59% | 250.7만 |
|---|
| 2026.06.09 | ₩267,563 | ₩271,389 | ₩266,065 | ₩267,710 | +0.05% | 356.7만 |
|---|
| 2026.06.08 | ₩268,807 | ₩270,211 | ₩266,305 | ₩267,884 | -0.34% | 193.2만 |
|---|
| 2026.06.05 | ₩265,235 | ₩273,569 | ₩263,523 | ₩272,913 | +2.89% | 274.6만 |
|---|
| 2026.06.04 | ₩261,182 | ₩265,703 | ₩259,831 | ₩261,356 | +0.07% | 292.7만 |
|---|
| 2026.06.03 | ₩261,904 | ₩266,439 | ₩258,172 | ₩258,788 | -1.19% | 312.5만 |
|---|
| 2026.06.02 | ₩257,744 | ₩264,125 | ₩257,236 | ₩263,282 | +2.15% | 288.6만 |
|---|
| 2026.06.01 | ₩254,427 | ₩260,941 | ₩253,745 | ₩257,731 | +1.30% | 489.8만 |
|---|
| 2026.05.29 | ₩260,099 | ₩260,754 | ₩253,089 | ₩254,694 | -2.08% | 659.7만 |
|---|
| 2026.05.28 | ₩263,148 | ₩267,228 | ₩260,179 | ₩260,192 | -1.12% | 315.5만 |
|---|
| 2026.05.27 | ₩266,198 | ₩270,800 | ₩262,827 | ₩263,403 | -1.05% | 295.4만 |
|---|
| 2026.05.26 | ₩266,265 | ₩267,790 | ₩263,790 | ₩265,904 | -0.14% | 286.9만 |
|---|
| 2026.05.22 | ₩265,061 | ₩267,081 | ₩263,576 | ₩266,881 | +0.69% | 546.1만 |
|---|
| 2026.05.21 | ₩270,198 | ₩271,750 | ₩266,038 | ₩266,158 | -1.50% | 343.8만 |
|---|
| 2026.05.20 | ₩270,318 | ₩272,673 | ₩268,084 | ₩271,014 | +0.26% | 288.4만 |
|---|
| 2026.05.19 | ₩273,649 | ₩276,686 | ₩271,081 | ₩271,375 | -0.83% | 257.7만 |
|---|
| 2026.05.18 | ₩266,466 | ₩272,927 | ₩266,078 | ₩272,887 | +2.41% | 241.4만 |
|---|
| 2026.05.15 | ₩266,359 | ₩271,094 | ₩265,917 | ₩267,175 | +0.31% | 329.8만 |
|---|
| 2026.05.14 | ₩263,202 | ₩265,998 | ₩262,827 | ₩263,362 | +0.06% | 207.5만 |
|---|
| 2026.05.13 | ₩263,041 | ₩268,312 | ₩261,771 | ₩262,132 | -0.35% | 256만 |
|---|
| 2026.05.12 | ₩263,242 | ₩268,058 | ₩261,837 | ₩265,422 | +0.83% | 249.2만 |
|---|
| 2026.05.11 | ₩261,677 | ₩263,496 | ₩259,510 | ₩263,403 | +0.66% | 238.8만 |
|---|
| 2026.05.08 | ₩261,757 | ₩262,975 | ₩256,500 | ₩259,510 | -0.86% | 330.9만 |
|---|
| 2026.05.07 | ₩261,730 | ₩264,673 | ₩259,777 | ₩261,851 | +0.05% | 322.6만 |
|---|
| 2026.05.06 | ₩264,647 | ₩268,405 | ₩263,229 | ₩263,255 | -0.53% | 306.3만 |
|---|
| 2026.05.05 | ₩265,703 | ₩267,268 | ₩262,520 | ₩264,513 | -0.45% | 286.1만 |
|---|
| 2026.05.04 | ₩266,198 | ₩269,716 | ₩264,486 | ₩266,519 | +0.12% | 229.6만 |
|---|
| 2026.05.01 | ₩271,536 | ₩271,950 | ₩266,600 | ₩266,613 | -1.81% | 167만 |
|---|
| 2026.04.30 | ₩265,182 | ₩269,623 | ₩262,386 | ₩269,248 | +1.53% | 246.8만 |
|---|
| 2026.04.29 | ₩271,669 | ₩272,499 | ₩267,616 | ₩268,419 | -1.20% | 188.7만 |
|---|
| 2026.04.28 | ₩273,382 | ₩273,903 | ₩268,780 | ₩271,589 | -0.66% | 187.9만 |
|---|
| 2026.04.27 | ₩266,693 | ₩273,449 | ₩266,693 | ₩270,185 | +1.31% | 209.1만 |
|---|
| 2026.04.24 | ₩272,552 | ₩274,198 | ₩267,897 | ₩268,727 | -1.40% | 191.7만 |
|---|
| 2026.04.23 | ₩271,362 | ₩276,712 | ₩270,211 | ₩274,666 | +1.22% | 204.1만 |
|---|
| 2026.04.22 | ₩276,525 | ₩278,171 | ₩270,626 | ₩271,161 | -1.94% | 242.7만 |
|---|
| 2026.04.21 | ₩273,127 | ₩278,853 | ₩271,549 | ₩277,569 | +1.63% | 290.1만 |
|---|
| 2026.04.20 | ₩271,308 | ₩275,843 | ₩270,144 | ₩272,592 | +0.47% | 254.1만 |
|---|
| 2026.04.17 | ₩272,097 | ₩275,723 | ₩270,787 | ₩270,987 | -0.41% | 315만 |
|---|
| 2026.04.16 | ₩268,887 | ₩274,612 | ₩267,870 | ₩272,178 | +1.22% | 291.4만 |
|---|
| 2026.04.15 | ₩266,412 | ₩271,710 | ₩261,530 | ₩269,181 | +1.04% | 486.6만 |
|---|
| 2026.04.14 | ₩265,048 | ₩266,974 | ₩262,948 | ₩262,975 | -0.78% | 327.6만 |
|---|
| 2026.04.13 | ₩259,510 | ₩267,268 | ₩259,296 | ₩266,961 | +2.87% | 284.4만 |
|---|
| 2026.04.10 | ₩267,108 | ₩267,884 | ₩258,252 | ₩259,684 | -2.78% | 312.6만 |
|---|
| 2026.04.09 | ₩262,867 | ₩267,977 | ₩262,466 | ₩267,375 | +1.71% | 239.8만 |
|---|
| 2026.04.08 | ₩263,683 | ₩266,907 | ₩261,356 | ₩264,981 | +0.49% | 188.3만 |
|---|
| 2026.04.07 | ₩263,028 | ₩265,289 | ₩260,299 | ₩263,322 | +0.11% | 287.7만 |
|---|
| 2026.04.06 | ₩260,393 | ₩262,827 | ₩259,724 | ₩262,694 | +0.88% | 160.9만 |
|---|
| 2026.04.02 | ₩259,176 | ₩261,704 | ₩257,075 | ₩261,182 | +0.77% | 217.8만 |
|---|
| 2026.04.01 | ₩263,737 | ₩264,459 | ₩256,861 | ₩258,654 | -1.93% | 318.2만 |
|---|
| 2026.03.31 | ₩269,864 | ₩269,864 | ₩262,694 | ₩265,182 | -1.73% | 316.2만 |
|---|
| 2026.03.30 | ₩266,961 | ₩272,312 | ₩266,345 | ₩269,395 | +0.91% | 268.8만 |
|---|
| 2026.03.27 | ₩271,883 | ₩272,539 | ₩264,928 | ₩265,984 | -2.17% | 221.9만 |
|---|
| 2026.03.26 | ₩273,355 | ₩275,977 | ₩271,161 | ₩271,415 | -0.71% | 208만 |
|---|
| 2026.03.25 | ₩274,131 | ₩277,836 | ₩270,466 | ₩271,335 | -1.02% | 293.2만 |
|---|
| 2026.03.24 | ₩274,545 | ₩278,371 | ₩273,569 | ₩275,843 | +0.47% | 352.1만 |
|---|
| 2026.03.23 | ₩275,682 | ₩277,796 | ₩271,295 | ₩274,358 | -0.48% | 379.3만 |
|---|
| 2026.03.20 | ₩270,733 | ₩276,913 | ₩270,559 | ₩275,562 | +1.78% | 786.6만 |
|---|
| 2026.03.19 | ₩272,271 | ₩273,770 | ₩265,864 | ₩271,121 | -0.42% | 315.9만 |
|---|
| 2026.03.18 | ₩272,405 | ₩276,057 | ₩268,633 | ₩269,101 | -1.21% | 288.8만 |
|---|
| 2026.03.17 | ₩276,057 | ₩278,746 | ₩272,097 | ₩272,606 | -1.25% | 283.2만 |
|---|
| 2026.03.16 | ₩274,719 | ₩277,796 | ₩273,435 | ₩273,836 | -0.32% | 271.5만 |
|---|
| 2026.03.13 | ₩276,191 | ₩277,702 | ₩274,010 | ₩274,452 | -0.63% | 255.3만 |
|---|
| 2026.03.12 | ₩270,653 | ₩274,612 | ₩267,549 | ₩274,465 | +1.41% | 368만 |
|---|
| 2026.03.11 | ₩276,432 | ₩278,077 | ₩267,697 | ₩269,168 | -2.63% | 301.4만 |
|---|
| 2026.03.10 | ₩277,288 | ₩279,990 | ₩275,468 | ₩276,846 | -0.16% | 299.7만 |
|---|
| 2026.03.09 | ₩280,659 | ₩282,036 | ₩274,291 | ₩276,632 | -1.43% | 259.6만 |
|---|
| 2026.03.06 | ₩281,849 | ₩282,973 | ₩277,595 | ₩281,715 | -0.05% | 269.9만 |
|---|
| 2026.03.05 | ₩281,448 | ₩285,247 | ₩280,217 | ₩281,689 | +0.09% | 337.4만 |
|---|
| 2026.03.04 | ₩284,177 | ₩285,220 | ₩280,899 | ₩282,786 | -0.49% | 330.1만 |
|---|
| 2026.03.03 | ₩283,107 | ₩286,705 | ₩280,204 | ₩285,394 | +0.81% | 296만 |
|---|
| 2026.03.02 | ₩285,956 | ₩287,561 | ₩283,548 | ₩285,474 | -0.17% | 259.5만 |
|---|
| 2026.02.27 | ₩282,759 | ₩286,758 | ₩282,291 | ₩285,809 | +1.08% | 336.5만 |
|---|
| 2026.02.26 | ₩276,365 | ₩283,789 | ₩274,291 | ₩283,227 | +2.48% | 308.9만 |
|---|
| 2026.02.25 | ₩275,228 | ₩277,261 | ₩271,402 | ₩273,609 | -0.59% | 304.8만 |
|---|
| 2026.02.24 | ₩271,576 | ₩276,004 | ₩268,941 | ₩275,669 | +1.51% | 291.7만 |
|---|
| 2026.02.23 | ₩271,616 | ₩274,224 | ₩270,185 | ₩272,472 | +0.32% | 286.9만 |
|---|
| 2026.02.20 | ₩272,472 | ₩273,087 | ₩268,058 | ₩272,994 | +0.19% | 252.7만 |
|---|
| 2026.02.19 | ₩271,696 | ₩272,954 | ₩268,620 | ₩269,904 | -0.66% | 211.2만 |
|---|
| 2026.02.18 | ₩278,773 | ₩279,441 | ₩269,195 | ₩271,924 | -2.46% | 409.9만 |
|---|
| 2026.02.17 | ₩278,077 | ₩281,047 | ₩275,121 | ₩278,104 | +0.01% | 307.5만 |
|---|
| 2026.02.13 | ₩276,873 | ₩279,348 | ₩270,211 | ₩273,596 | -1.18% | 349만 |
|---|
| 2026.02.12 | ₩278,451 | ₩279,415 | ₩274,706 | ₩274,826 | -1.30% | 409.6만 |
|---|
| 2026.02.11 | ₩269,850 | ₩280,511 | ₩267,897 | ₩278,732 | +3.29% | 484만 |
|---|
| 2026.02.10 | ₩269,462 | ₩271,108 | ₩265,971 | ₩271,014 | +0.58% | 287.2만 |
|---|
| 2026.02.09 | ₩269,636 | ₩271,041 | ₩267,456 | ₩269,583 | -0.02% | 345.9만 |
|---|
| 2026.02.06 | ₩279,281 | ₩280,471 | ₩269,850 | ₩270,599 | -3.11% | 266.6만 |
|---|
| 2026.02.05 | ₩277,930 | ₩282,090 | ₩276,605 | ₩277,649 | -0.10% | 329.4만 |
|---|
| 2026.02.04 | ₩268,593 | ₩277,903 | ₩264,754 | ₩274,947 | +2.37% | 538.5만 |
|---|
| 2026.02.03 | ₩271,375 | ₩275,201 | ₩268,740 | ₩268,914 | -0.91% | 311.6만 |
|---|
| 2026.02.02 | ₩276,886 | ₩279,174 | ₩271,455 | ₩271,603 | -1.91% | 424.8만 |
|---|
| 2026.01.30 | ₩278,572 | ₩280,177 | ₩276,191 | ₩278,237 | -0.12% | 319.6만 |
|---|
| 2026.01.29 | ₩283,709 | ₩285,488 | ₩273,475 | ₩278,585 | -1.81% | 625만 |
|---|
| 2026.01.28 | ₩275,455 | ₩287,936 | ₩272,847 | ₩284,578 | +3.31% | 505.9만 |
|---|
| 2026.01.27 | ₩277,274 | ₩280,431 | ₩275,562 | ₩278,344 | +0.39% | 352.7만 |
|---|
| 2026.01.26 | ₩275,709 | ₩278,251 | ₩274,211 | ₩278,237 | +0.92% | 348.1만 |
|---|
| 2026.01.23 | ₩274,666 | ₩277,328 | ₩273,716 | ₩275,602 | +0.34% | 400만 |
|---|
| 2026.01.22 | ₩269,864 | ₩277,127 | ₩269,395 | ₩276,793 | +2.57% | 431.7만 |
|---|
| 2026.01.21 | ₩273,355 | ₩275,295 | ₩267,616 | ₩271,549 | -0.66% | 498.3만 |
|---|
| 2026.01.20 | ₩268,392 | ₩273,074 | ₩265,529 | ₩272,780 | +1.63% | 364.7만 |
|---|
| 2026.01.16 | ₩271,857 | ₩273,796 | ₩268,526 | ₩270,706 | -0.42% | 379.6만 |
|---|
| 2026.01.15 | ₩275,736 | ₩278,759 | ₩271,108 | ₩272,245 | -1.27% | 406.2만 |
|---|
| 2026.01.14 | ₩273,221 | ₩279,241 | ₩272,659 | ₩274,893 | +0.61% | 393.3만 |
|---|
| 2026.01.13 | ₩287,895 | ₩288,926 | ₩273,502 | ₩274,305 | -4.72% | 410.1만 |
|---|
| 2026.01.12 | ₩287,735 | ₩290,798 | ₩284,926 | ₩289,608 | +0.65% | 325.1만 |
|---|
| 2026.01.09 | ₩284,551 | ₩289,889 | ₩283,923 | ₩287,815 | +1.15% | 341만 |
|---|
| 2026.01.08 | ₩281,756 | ₩287,601 | ₩280,980 | ₩285,126 | +1.20% | 436.2만 |
|---|
| 2026.01.07 | ₩282,665 | ₩287,508 | ₩279,682 | ₩279,709 | -1.05% | 331.4만 |
|---|
| 2026.01.06 | ₩283,588 | ₩286,758 | ₩282,050 | ₩284,056 | +0.17% | 344.1만 |
|---|
| 2026.01.05 | ₩281,983 | ₩286,919 | ₩280,110 | ₩284,819 | +1.01% | 394.3만 |
|---|
| 2026.01.02 | ₩286,718 | ₩286,718 | ₩281,461 | ₩283,749 | -1.04% | 332.2만 |
|---|
| 2025.12.31 | ₩307,894 | ₩308,389 | ₩304,563 | ₩304,616 | -1.06% | 213.4만 |
|---|
| 2025.12.30 | ₩305,526 | ₩308,242 | ₩304,309 | ₩307,626 | +0.69% | 201.8만 |
|---|
| 2025.12.29 | ₩304,764 | ₩305,794 | ₩302,329 | ₩305,673 | +0.30% | 287.8만 |
|---|
| 2025.12.26 | ₩304,509 | ₩305,539 | ₩303,212 | ₩303,827 | -0.22% | 130.6만 |
|---|
| 2025.12.24 | ₩304,483 | ₩305,593 | ₩303,466 | ₩304,536 | +0.02% | 111.2만 |
|---|
| 2025.12.23 | ₩304,924 | ₩305,941 | ₩303,787 | ₩304,844 | -0.03% | 227.3만 |
|---|
| 2025.12.22 | ₩300,015 | ₩304,336 | ₩298,704 | ₩304,135 | +1.37% | 319.7만 |
|---|
| 2025.12.19 | ₩300,710 | ₩302,677 | ₩298,637 | ₩300,015 | -0.23% | 628만 |
|---|
| 2025.12.18 | ₩303,319 | ₩303,573 | ₩297,527 | ₩300,791 | -0.83% | 369.2만 |
|---|
| 2025.12.17 | ₩299,172 | ₩304,269 | ₩292,725 | ₩304,015 | +1.62% | 557.5만 |
|---|
| 2025.12.16 | ₩316,401 | ₩317,619 | ₩308,897 | ₩310,088 | -2.00% | 309.3만 |
|---|
| 2025.12.15 | ₩314,729 | ₩316,361 | ₩314,061 | ₩316,174 | +0.46% | 310.3만 |
|---|
| 2025.12.12 | ₩309,419 | ₩314,475 | ₩309,004 | ₩314,154 | +1.53% | 299.2만 |
|---|
| 2025.12.11 | ₩299,012 | ₩309,084 | ₩298,677 | ₩308,255 | +3.09% | 345.2만 |
|---|
| 2025.12.10 | ₩302,797 | ₩304,991 | ₩297,554 | ₩298,048 | -1.57% | 265.1만 |
|---|
| 2025.12.09 | ₩300,229 | ₩303,145 | ₩300,028 | ₩302,784 | +0.85% | 248.6만 |
|---|
| 2025.12.08 | ₩297,620 | ₩301,232 | ₩293,300 | ₩298,517 | +0.30% | 275.7만 |
|---|
| 2025.12.05 | ₩302,985 | ₩303,145 | ₩297,727 | ₩298,155 | -1.59% | 210만 |
|---|
| 2025.12.04 | ₩304,496 | ₩306,088 | ₩303,466 | ₩303,774 | -0.24% | 198.2만 |
|---|
| 2025.12.03 | ₩305,954 | ₩307,078 | ₩302,356 | ₩303,894 | -0.67% | 296.2만 |
|---|
| 2025.12.02 | ₩303,533 | ₩306,743 | ₩301,031 | ₩306,008 | +0.82% | 395.4만 |
|---|
| 2025.12.01 | ₩306,329 | ₩310,221 | ₩304,496 | ₩304,750 | -0.52% | 347.5만 |
|---|
| 2025.11.28 | ₩305,633 | ₩307,800 | ₩304,938 | ₩306,048 | +0.14% | 125만 |
|---|
| 2025.11.26 | ₩303,065 | ₩307,452 | ₩302,169 | ₩306,529 | +1.14% | 282.4만 |
|---|
| 2025.11.25 | ₩303,533 | ₩305,660 | ₩302,102 | ₩302,864 | -0.22% | 236.1만 |
|---|
| 2025.11.24 | ₩304,095 | ₩304,964 | ₩300,751 | ₩301,085 | -0.99% | 584.9만 |
|---|
| 2025.11.21 | ₩305,379 | ₩307,559 | ₩301,874 | ₩303,533 | -0.60% | 340.6만 |
|---|
| 2025.11.20 | ₩298,624 | ₩302,583 | ₩295,360 | ₩302,316 | +1.24% | 278.5만 |
|---|
| 2025.11.19 | ₩303,011 | ₩306,984 | ₩297,139 | ₩298,209 | -1.58% | 381.4만 |
|---|
| 2025.11.18 | ₩303,145 | ₩306,115 | ₩300,644 | ₩300,817 | -0.77% | 376.5만 |
|---|
| 2025.11.17 | ₩304,055 | ₩304,764 | ₩299,547 | ₩301,446 | -0.86% | 323.9만 |
|---|
| 2025.11.14 | ₩297,072 | ₩303,720 | ₩295,614 | ₩301,219 | +1.40% | 322.7만 |
|---|
| 2025.11.13 | ₩297,340 | ₩300,603 | ₩296,644 | ₩298,503 | +0.39% | 267.4만 |
|---|
| 2025.11.12 | ₩293,795 | ₩297,299 | ₩291,614 | ₩296,791 | +1.02% | 278.3만 |
|---|
| 2025.11.11 | ₩292,243 | ₩295,320 | ₩291,761 | ₩294,169 | +0.66% | 239만 |
|---|
| 2025.11.10 | ₩287,601 | ₩291,494 | ₩285,876 | ₩290,986 | +1.18% | 327.6만 |
|---|
| 2025.11.07 | ₩282,331 | ₩290,852 | ₩281,582 | ₩290,638 | +2.94% | 526.1만 |
|---|
| 2025.11.06 | ₩278,639 | ₩281,555 | ₩277,783 | ₩280,391 | +0.63% | 332.7만 |
|---|
| 2025.11.05 | ₩280,378 | ₩284,083 | ₩278,023 | ₩279,495 | -0.31% | 352.1만 |
|---|
| 2025.11.04 | ₩275,549 | ₩281,863 | ₩271,014 | ₩280,364 | +1.75% | 471.3만 |
|---|
| 2025.11.03 | ₩274,505 | ₩275,014 | ₩267,402 | ₩272,485 | -0.74% | 563.5만 |
|---|
| 2025.10.31 | ₩275,241 | ₩277,635 | ₩274,960 | ₩275,562 | +0.12% | 397.8만 |
|---|
| 2025.10.30 | ₩278,104 | ₩279,294 | ₩276,111 | ₩276,860 | -0.45% | 635.4만 |
|---|
| 2025.10.29 | ₩281,301 | ₩282,344 | ₩276,338 | ₩278,197 | -1.10% | 505.1만 |
|---|
| 2025.10.28 | ₩288,939 | ₩291,052 | ₩282,959 | ₩283,468 | -1.89% | 380.8만 |
|---|
| 2025.10.27 | ₩293,835 | ₩294,290 | ₩289,073 | ₩289,728 | -1.40% | 380.9만 |
|---|
| 2025.10.24 | ₩293,286 | ₩294,290 | ₩290,879 | ₩293,072 | -0.07% | 334.7만 |
|---|
| 2025.10.23 | ₩299,988 | ₩300,363 | ₩294,249 | ₩295,079 | -1.64% | 286.4만 |
|---|
| 2025.10.22 | ₩297,848 | ₩298,557 | ₩294,771 | ₩297,808 | -0.01% | 332.9만 |
|---|
| 2025.10.21 | ₩294,290 | ₩297,821 | ₩291,628 | ₩296,430 | +0.73% | 274.7만 |
|---|
| 2025.10.20 | ₩298,931 | ₩300,737 | ₩292,163 | ₩293,460 | -1.83% | 498.7만 |
|---|
| 2025.10.17 | ₩297,045 | ₩302,891 | ₩296,176 | ₩301,794 | +1.60% | 350.5만 |
|---|
| 2025.10.16 | ₩300,644 | ₩303,199 | ₩295,025 | ₩296,617 | -1.34% | 601.8만 |
|---|
| 2025.10.15 | ₩302,503 | ₩307,666 | ₩290,544 | ₩302,985 | +0.16% | 1153.4만 |
|---|
| 2025.10.14 | ₩316,187 | ₩322,394 | ₩316,094 | ₩321,578 | +1.70% | 268만 |
|---|
| 2025.10.13 | ₩318,274 | ₩320,093 | ₩314,930 | ₩316,067 | -0.69% | 300만 |
|---|
| 2025.10.10 | ₩325,484 | ₩326,140 | ₩319,906 | ₩321,043 | -1.36% | 267.7만 |
|---|