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 | ₩291,683 | ₩295,263 | ₩291,227 | ₩291,589 | -0.03% | 146.6만 |
| 2026.10.08 | ₩288,746 | ₩295,089 | ₩287,861 | ₩293,332 | +1.59% | 274.9만 |
| 2026.10.07 | ₩283,985 | ₩289,322 | ₩283,985 | ₩287,150 | +1.11% | 255.1만 |
| 2026.10.06 | ₩284,293 | ₩286,533 | ₩283,422 | ₩284,374 | +0.03% | 240.7만 |
| 2026.10.05 | ₩281,893 | ₩285,165 | ₩279,103 | ₩285,138 | +1.15% | 277.5만 |
| 2026.10.02 | ₩281,437 | ₩284,267 | ₩278,513 | ₩282,040 | +0.21% | 275.5만 |
| 2026.10.01 | ₩278,782 | ₩283,395 | ₩278,165 | ₩282,912 | +1.48% | 249.8만 |
| 2026.09.30 | ₩280,860 | ₩281,531 | ₩278,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩278,017 |
| -1.01% |
| 295.9만 |
| 2026.09.29 | ₩279,197 | ₩283,006 | ₩276,327 | ₩282,322 | +1.12% | 277.9만 |
|---|
| 2026.09.28 | ₩276,126 | ₩281,343 | ₩274,879 | ₩280,914 | +1.73% | 356.9만 |
|---|
| 2026.09.25 | ₩271,567 | ₩276,059 | ₩270,360 | ₩275,590 | +1.48% | 282.7만 |
|---|
| 2026.09.24 | ₩273,967 | ₩275,027 | ₩269,501 | ₩271,124 | -1.04% | 508.4만 |
|---|
| 2026.09.23 | ₩276,301 | ₩280,646 | ₩271,674 | ₩272,412 | -1.41% | 431.2만 |
|---|
| 2026.09.22 | ₩283,636 | ₩283,891 | ₩273,109 | ₩277,521 | -2.16% | 480.8만 |
|---|
| 2026.09.21 | ₩287,136 | ₩289,081 | ₩284,092 | ₩284,629 | -0.87% | 220.4만 |
|---|
| 2026.09.18 | ₩287,069 | ₩288,518 | ₩284,830 | ₩286,292 | -0.27% | 611.4만 |
|---|
| 2026.09.17 | ₩291,294 | ₩292,326 | ₩287,056 | ₩290,060 | -0.42% | 392.6만 |
|---|
| 2026.09.16 | ₩295,170 | ₩296,323 | ₩289,980 | ₩290,999 | -1.41% | 164.6만 |
|---|
| 2026.09.15 | ₩295,035 | ₩297,141 | ₩293,976 | ₩296,792 | +0.60% | 201.7만 |
|---|
| 2026.09.14 | ₩294,633 | ₩297,825 | ₩293,748 | ₩296,403 | +0.60% | 152.5만 |
|---|
| 2026.09.11 | ₩292,836 | ₩292,836 | ₩288,142 | ₩291,844 | -0.34% | 164.4만 |
|---|
| 2026.09.10 | ₩292,715 | ₩293,694 | ₩288,504 | ₩289,926 | -0.95% | 130.3만 |
|---|
| 2026.09.09 | ₩286,989 | ₩289,027 | ₩285,152 | ₩289,001 | +0.70% | 165.6만 |
|---|
| 2026.09.08 | ₩290,489 | ₩291,750 | ₩287,324 | ₩288,196 | -0.79% | 191.2만 |
|---|
| 2026.09.04 | ₩297,342 | ₩298,857 | ₩292,702 | ₩293,627 | -1.25% | 193.1만 |
|---|
| 2026.09.03 | ₩298,951 | ₩302,344 | ₩297,007 | ₩300,225 | +0.43% | 244.1만 |
|---|
| 2026.09.02 | ₩296,604 | ₩299,649 | ₩294,928 | ₩296,886 | +0.09% | 167.1만 |
|---|
| 2026.09.01 | ₩294,365 | ₩296,001 | ₩292,353 | ₩295,760 | +0.47% | 236.4만 |
|---|
| 2026.08.31 | ₩292,608 | ₩293,882 | ₩290,288 | ₩292,461 | -0.05% | 174.8만 |
|---|
| 2026.08.28 | ₩292,715 | ₩295,129 | ₩291,710 | ₩293,212 | +0.17% | 92.5만 |
|---|
| 2026.08.27 | ₩296,604 | ₩296,631 | ₩289,644 | ₩291,884 | -1.59% | 151.9만 |
|---|
| 2026.08.26 | ₩297,852 | ₩300,748 | ₩297,650 | ₩298,401 | +0.18% | 144.7만 |
|---|
| 2026.08.25 | ₩298,173 | ₩298,495 | ₩295,290 | ₩297,838 | -0.11% | 121.6만 |
|---|
| 2026.08.24 | ₩295,572 | ₩301,379 | ₩295,129 | ₩300,292 | +1.60% | 184.3만 |
|---|
| 2026.08.21 | ₩296,739 | ₩297,101 | ₩292,568 | ₩294,070 | -0.90% | 189.3만 |
|---|
| 2026.08.20 | ₩293,426 | ₩300,131 | ₩291,763 | ₩295,491 | +0.70% | 393만 |
|---|
| 2026.08.19 | ₩278,366 | ₩291,897 | ₩278,366 | ₩291,374 | +4.67% | 489.1만 |
|---|
| 2026.08.18 | ₩278,540 | ₩279,036 | ₩275,778 | ₩277,910 | -0.23% | 337.2만 |
|---|
| 2026.08.17 | ₩279,989 | ₩281,222 | ₩272,479 | ₩273,364 | -2.37% | 273.6만 |
|---|
| 2026.08.14 | ₩278,956 | ₩282,858 | ₩278,017 | ₩281,088 | +0.76% | 288.3만 |
|---|
| 2026.08.13 | ₩279,694 | ₩282,295 | ₩278,768 | ₩280,109 | +0.15% | 302.1만 |
|---|
| 2026.08.12 | ₩280,619 | ₩285,286 | ₩277,615 | ₩278,098 | -0.90% | 192만 |
|---|
| 2026.08.11 | ₩285,205 | ₩288,035 | ₩284,360 | ₩284,776 | -0.15% | 141.4만 |
|---|
| 2026.08.10 | ₩285,567 | ₩289,658 | ₩282,671 | ₩286,922 | +0.47% | 229만 |
|---|
| 2026.08.07 | ₩286,359 | ₩288,880 | ₩284,039 | ₩288,773 | +0.84% | 175.5만 |
|---|
| 2026.08.06 | ₩287,525 | ₩288,840 | ₩285,138 | ₩288,786 | +0.44% | 167.9만 |
|---|
| 2026.08.05 | ₩284,910 | ₩286,922 | ₩282,926 | ₩285,326 | +0.15% | 195.6만 |
|---|
| 2026.08.04 | ₩277,964 | ₩282,966 | ₩276,126 | ₩282,631 | +1.68% | 241.4만 |
|---|
| 2026.08.03 | ₩284,347 | ₩287,364 | ₩281,035 | ₩282,242 | -0.74% | 200.7만 |
|---|
| 2026.07.31 | ₩282,295 | ₩286,748 | ₩282,014 | ₩283,529 | +0.44% | 235.9만 |
|---|
| 2026.07.30 | ₩292,273 | ₩292,273 | ₩283,006 | ₩286,023 | -2.14% | 250만 |
|---|
| 2026.07.29 | ₩293,225 | ₩299,193 | ₩291,911 | ₩295,022 | +0.61% | 293만 |
|---|
| 2026.07.28 | ₩292,447 | ₩298,603 | ₩289,309 | ₩294,392 | +0.66% | 250.8만 |
|---|
| 2026.07.27 | ₩285,259 | ₩290,583 | ₩284,508 | ₩289,349 | +1.43% | 214.1만 |
|---|
| 2026.07.24 | ₩282,456 | ₩288,035 | ₩280,310 | ₩286,761 | +1.52% | 235.4만 |
|---|
| 2026.07.23 | ₩275,147 | ₩277,964 | ₩272,385 | ₩277,695 | +0.93% | 290.5만 |
|---|
| 2026.07.22 | ₩275,576 | ₩277,467 | ₩273,310 | ₩274,302 | -0.46% | 252.2만 |
|---|
| 2026.07.21 | ₩281,356 | ₩283,408 | ₩275,416 | ₩276,126 | -1.86% | 332.4만 |
|---|
| 2026.07.20 | ₩277,601 | ₩284,656 | ₩275,670 | ₩284,615 | +2.53% | 256.6만 |
|---|
| 2026.07.17 | ₩280,270 | ₩284,293 | ₩277,521 | ₩278,876 | -0.50% | 382.7만 |
|---|
| 2026.07.16 | ₩275,590 | ₩280,538 | ₩272,344 | ₩275,992 | +0.15% | 569만 |
|---|
| 2026.07.15 | ₩278,969 | ₩284,226 | ₩273,015 | ₩275,214 | -1.35% | 722.4만 |
|---|
| 2026.07.14 | ₩307,776 | ₩310,578 | ₩302,773 | ₩303,860 | -1.27% | 322.7만 |
|---|
| 2026.07.13 | ₩311,504 | ₩315,151 | ₩309,693 | ₩314,454 | +0.95% | 255.6만 |
|---|
| 2026.07.10 | ₩309,103 | ₩309,787 | ₩306,394 | ₩309,412 | +0.10% | 147.8만 |
|---|
| 2026.07.09 | ₩310,699 | ₩311,410 | ₩306,877 | ₩307,802 | -0.93% | 193.2만 |
|---|
| 2026.07.08 | ₩318,249 | ₩318,611 | ₩310,940 | ₩312,335 | -1.86% | 291.9만 |
|---|
| 2026.07.07 | ₩315,782 | ₩321,025 | ₩314,065 | ₩314,347 | -0.45% | 323.7만 |
|---|
| 2026.07.06 | ₩311,128 | ₩311,195 | ₩307,092 | ₩310,686 | -0.14% | 283만 |
|---|
| 2026.07.02 | ₩303,068 | ₩311,531 | ₩298,281 | ₩311,423 | +2.76% | 310.8만 |
|---|
| 2026.07.01 | ₩295,465 | ₩303,699 | ₩294,901 | ₩302,143 | +2.26% | 362.2만 |
|---|
| 2026.06.30 | ₩294,781 | ₩297,396 | ₩292,353 | ₩292,957 | -0.62% | 287.7만 |
|---|
| 2026.06.29 | ₩296,792 | ₩299,515 | ₩293,158 | ₩294,848 | -0.66% | 357.2만 |
|---|
| 2026.06.26 | ₩293,024 | ₩301,110 | ₩289,175 | ₩300,856 | +2.67% | 601.6만 |
|---|
| 2026.06.25 | ₩293,372 | ₩298,321 | ₩288,853 | ₩289,054 | -1.47% | 388.6만 |
|---|
| 2026.06.24 | ₩291,817 | ₩296,967 | ₩289,027 | ₩295,706 | +1.33% | 538.5만 |
|---|
| 2026.06.23 | ₩283,663 | ₩290,248 | ₩281,880 | ₩289,255 | +1.97% | 535.3만 |
|---|
| 2026.06.22 | ₩274,597 | ₩282,000 | ₩272,814 | ₩278,111 | +1.28% | 375.2만 |
|---|
| 2026.06.18 | ₩278,876 | ₩279,130 | ₩270,668 | ₩274,745 | -1.48% | 998.7만 |
|---|
| 2026.06.17 | ₩273,686 | ₩278,259 | ₩272,479 | ₩274,142 | +0.17% | 337.1만 |
|---|
| 2026.06.16 | ₩274,356 | ₩276,783 | ₩271,956 | ₩274,463 | +0.04% | 224.9만 |
|---|
| 2026.06.15 | ₩269,944 | ₩275,429 | ₩268,697 | ₩272,908 | +1.10% | 256.6만 |
|---|
| 2026.06.12 | ₩272,532 | ₩273,055 | ₩268,214 | ₩272,385 | -0.05% | 199.4만 |
|---|
| 2026.06.11 | ₩276,555 | ₩276,555 | ₩271,097 | ₩271,245 | -1.92% | 263.1만 |
|---|
| 2026.06.10 | ₩272,237 | ₩275,912 | ₩268,496 | ₩273,846 | +0.59% | 250.7만 |
|---|
| 2026.06.09 | ₩268,241 | ₩272,076 | ₩266,739 | ₩268,388 | +0.05% | 356.7만 |
|---|
| 2026.06.08 | ₩269,488 | ₩270,896 | ₩266,980 | ₩268,563 | -0.34% | 193.2만 |
|---|
| 2026.06.05 | ₩265,907 | ₩274,262 | ₩264,191 | ₩273,605 | +2.89% | 274.6만 |
|---|
| 2026.06.04 | ₩261,844 | ₩266,377 | ₩260,489 | ₩262,018 | +0.07% | 292.7만 |
|---|
| 2026.06.03 | ₩262,568 | ₩267,114 | ₩258,827 | ₩259,443 | -1.19% | 312.5만 |
|---|
| 2026.06.02 | ₩258,397 | ₩264,794 | ₩257,888 | ₩263,949 | +2.15% | 288.6만 |
|---|
| 2026.06.01 | ₩255,072 | ₩261,603 | ₩254,388 | ₩258,384 | +1.30% | 489.8만 |
|---|
| 2026.05.29 | ₩260,758 | ₩261,415 | ₩253,730 | ₩255,340 | -2.08% | 659.7만 |
|---|
| 2026.05.28 | ₩263,815 | ₩267,906 | ₩260,838 | ₩260,852 | -1.12% | 315.5만 |
|---|
| 2026.05.27 | ₩266,873 | ₩271,486 | ₩263,493 | ₩264,070 | -1.05% | 295.4만 |
|---|
| 2026.05.26 | ₩266,940 | ₩268,469 | ₩264,459 | ₩266,578 | -0.14% | 286.9만 |
|---|
| 2026.05.22 | ₩265,733 | ₩267,758 | ₩264,244 | ₩267,557 | +0.69% | 546.1만 |
|---|
| 2026.05.21 | ₩270,883 | ₩272,438 | ₩266,712 | ₩266,833 | -1.50% | 343.8만 |
|---|
| 2026.05.20 | ₩271,003 | ₩273,364 | ₩268,764 | ₩271,701 | +0.26% | 288.4만 |
|---|
| 2026.05.19 | ₩274,343 | ₩277,387 | ₩271,768 | ₩272,063 | -0.83% | 257.7만 |
|---|
| 2026.05.18 | ₩267,141 | ₩273,619 | ₩266,752 | ₩273,578 | +2.41% | 241.4만 |
|---|
| 2026.05.15 | ₩267,034 | ₩271,781 | ₩266,591 | ₩267,852 | +0.31% | 329.8만 |
|---|
| 2026.05.14 | ₩263,869 | ₩266,672 | ₩263,493 | ₩264,030 | +0.06% | 207.5만 |
|---|
| 2026.05.13 | ₩263,708 | ₩268,992 | ₩262,434 | ₩262,796 | -0.35% | 256만 |
|---|
| 2026.05.12 | ₩263,909 | ₩268,737 | ₩262,501 | ₩266,095 | +0.83% | 249.2만 |
|---|
| 2026.05.11 | ₩262,340 | ₩264,164 | ₩260,168 | ₩264,070 | +0.66% | 238.8만 |
|---|
| 2026.05.08 | ₩262,421 | ₩263,641 | ₩257,150 | ₩260,168 | -0.86% | 330.9만 |
|---|
| 2026.05.07 | ₩262,394 | ₩265,344 | ₩260,436 | ₩262,514 | +0.05% | 322.6만 |
|---|
| 2026.05.06 | ₩265,317 | ₩269,086 | ₩263,896 | ₩263,923 | -0.53% | 306.3만 |
|---|
| 2026.05.05 | ₩266,377 | ₩267,946 | ₩263,185 | ₩265,183 | -0.45% | 286.1만 |
|---|
| 2026.05.04 | ₩266,873 | ₩270,400 | ₩265,156 | ₩267,195 | +0.12% | 229.6만 |
|---|
| 2026.05.01 | ₩272,224 | ₩272,640 | ₩267,275 | ₩267,289 | -1.81% | 167만 |
|---|
| 2026.04.30 | ₩265,854 | ₩270,306 | ₩263,051 | ₩269,931 | +1.53% | 246.8만 |
|---|
| 2026.04.29 | ₩272,358 | ₩273,189 | ₩268,294 | ₩269,099 | -1.20% | 188.7만 |
|---|
| 2026.04.28 | ₩274,074 | ₩274,597 | ₩269,461 | ₩272,277 | -0.66% | 187.9만 |
|---|
| 2026.04.27 | ₩267,369 | ₩274,142 | ₩267,369 | ₩270,869 | +1.31% | 209.1만 |
|---|
| 2026.04.24 | ₩273,243 | ₩274,893 | ₩268,576 | ₩269,408 | -1.40% | 191.7만 |
|---|
| 2026.04.23 | ₩272,049 | ₩277,414 | ₩270,896 | ₩275,362 | +1.22% | 204.1만 |
|---|
| 2026.04.22 | ₩277,226 | ₩278,876 | ₩271,312 | ₩271,848 | -1.94% | 242.7만 |
|---|
| 2026.04.21 | ₩273,820 | ₩279,559 | ₩272,237 | ₩278,272 | +1.63% | 290.1만 |
|---|
| 2026.04.20 | ₩271,996 | ₩276,542 | ₩270,829 | ₩273,283 | +0.47% | 254.1만 |
|---|
| 2026.04.17 | ₩272,787 | ₩276,421 | ₩271,473 | ₩271,674 | -0.41% | 315만 |
|---|
| 2026.04.16 | ₩269,568 | ₩275,308 | ₩268,549 | ₩272,868 | +1.22% | 291.4만 |
|---|
| 2026.04.15 | ₩267,088 | ₩272,398 | ₩262,193 | ₩269,864 | +1.04% | 486.6만 |
|---|
| 2026.04.14 | ₩265,720 | ₩267,651 | ₩263,614 | ₩263,641 | -0.78% | 327.6만 |
|---|
| 2026.04.13 | ₩260,168 | ₩267,946 | ₩259,953 | ₩267,637 | +2.87% | 284.4만 |
|---|
| 2026.04.10 | ₩267,785 | ₩268,563 | ₩258,907 | ₩260,342 | -2.78% | 312.6만 |
|---|
| 2026.04.09 | ₩263,534 | ₩268,657 | ₩263,131 | ₩268,053 | +1.71% | 239.8만 |
|---|
| 2026.04.08 | ₩264,352 | ₩267,584 | ₩262,018 | ₩265,653 | +0.49% | 188.3만 |
|---|
| 2026.04.07 | ₩263,695 | ₩265,961 | ₩260,959 | ₩263,990 | +0.11% | 287.7만 |
|---|
| 2026.04.06 | ₩261,053 | ₩263,493 | ₩260,382 | ₩263,359 | +0.88% | 160.9만 |
|---|
| 2026.04.02 | ₩259,832 | ₩262,367 | ₩257,727 | ₩261,844 | +0.77% | 217.8만 |
|---|
| 2026.04.01 | ₩264,405 | ₩265,130 | ₩257,512 | ₩259,309 | -1.93% | 318.2만 |
|---|
| 2026.03.31 | ₩270,547 | ₩270,547 | ₩263,359 | ₩265,854 | -1.73% | 316.2만 |
|---|
| 2026.03.30 | ₩267,637 | ₩273,002 | ₩267,020 | ₩270,078 | +0.91% | 268.8만 |
|---|
| 2026.03.27 | ₩272,572 | ₩273,230 | ₩265,599 | ₩266,658 | -2.17% | 221.9만 |
|---|
| 2026.03.26 | ₩274,048 | ₩276,676 | ₩271,848 | ₩272,103 | -0.71% | 208만 |
|---|
| 2026.03.25 | ₩274,825 | ₩278,540 | ₩271,151 | ₩272,023 | -1.02% | 293.2만 |
|---|
| 2026.03.24 | ₩275,241 | ₩279,077 | ₩274,262 | ₩276,542 | +0.47% | 352.1만 |
|---|
| 2026.03.23 | ₩276,381 | ₩278,500 | ₩271,982 | ₩275,053 | -0.48% | 379.3만 |
|---|
| 2026.03.20 | ₩271,419 | ₩277,615 | ₩271,245 | ₩276,260 | +1.78% | 786.6만 |
|---|
| 2026.03.19 | ₩272,961 | ₩274,463 | ₩266,538 | ₩271,808 | -0.42% | 315.9만 |
|---|
| 2026.03.18 | ₩273,095 | ₩276,757 | ₩269,314 | ₩269,783 | -1.21% | 288.8만 |
|---|
| 2026.03.17 | ₩276,757 | ₩279,452 | ₩272,787 | ₩273,297 | -1.25% | 283.2만 |
|---|
| 2026.03.16 | ₩275,416 | ₩278,500 | ₩274,128 | ₩274,530 | -0.32% | 271.5만 |
|---|
| 2026.03.13 | ₩276,891 | ₩278,406 | ₩274,705 | ₩275,147 | -0.63% | 255.3만 |
|---|
| 2026.03.12 | ₩271,339 | ₩275,308 | ₩268,227 | ₩275,161 | +1.41% | 368만 |
|---|
| 2026.03.11 | ₩277,132 | ₩278,782 | ₩268,375 | ₩269,850 | -2.63% | 301.4만 |
|---|
| 2026.03.10 | ₩277,990 | ₩280,699 | ₩276,167 | ₩277,548 | -0.16% | 299.7만 |
|---|
| 2026.03.09 | ₩281,370 | ₩282,751 | ₩274,986 | ₩277,333 | -1.43% | 259.6만 |
|---|
| 2026.03.06 | ₩282,563 | ₩283,690 | ₩278,299 | ₩282,429 | -0.05% | 269.9만 |
|---|
| 2026.03.05 | ₩282,161 | ₩285,970 | ₩280,927 | ₩282,403 | +0.09% | 337.4만 |
|---|
| 2026.03.04 | ₩284,897 | ₩285,943 | ₩281,611 | ₩283,502 | -0.49% | 330.1만 |
|---|
| 2026.03.03 | ₩283,824 | ₩287,432 | ₩280,914 | ₩286,117 | +0.81% | 296만 |
|---|
| 2026.03.02 | ₩286,681 | ₩288,290 | ₩284,267 | ₩286,198 | -0.17% | 259.5만 |
|---|
| 2026.02.27 | ₩283,475 | ₩287,485 | ₩283,006 | ₩286,533 | +1.08% | 336.5만 |
|---|
| 2026.02.26 | ₩277,065 | ₩284,508 | ₩274,986 | ₩283,945 | +2.48% | 308.9만 |
|---|
| 2026.02.25 | ₩275,925 | ₩277,964 | ₩272,090 | ₩274,302 | -0.59% | 304.8만 |
|---|
| 2026.02.24 | ₩272,264 | ₩276,703 | ₩269,622 | ₩276,368 | +1.51% | 291.7만 |
|---|
| 2026.02.23 | ₩272,304 | ₩274,919 | ₩270,869 | ₩273,163 | +0.32% | 286.9만 |
|---|
| 2026.02.20 | ₩273,163 | ₩273,779 | ₩268,737 | ₩273,686 | +0.19% | 252.7만 |
|---|
| 2026.02.19 | ₩272,385 | ₩273,645 | ₩269,300 | ₩270,588 | -0.66% | 211.2만 |
|---|
| 2026.02.18 | ₩279,479 | ₩280,150 | ₩269,877 | ₩272,613 | -2.46% | 409.9만 |
|---|
| 2026.02.17 | ₩278,782 | ₩281,759 | ₩275,818 | ₩278,808 | +0.01% | 307.5만 |
|---|
| 2026.02.13 | ₩277,575 | ₩280,056 | ₩270,896 | ₩274,289 | -1.18% | 349만 |
|---|
| 2026.02.12 | ₩279,157 | ₩280,123 | ₩275,402 | ₩275,523 | -1.30% | 409.6만 |
|---|
| 2026.02.11 | ₩270,534 | ₩281,222 | ₩268,576 | ₩279,439 | +3.29% | 484만 |
|---|
| 2026.02.10 | ₩270,145 | ₩271,795 | ₩266,645 | ₩271,701 | +0.58% | 287.2만 |
|---|
| 2026.02.09 | ₩270,319 | ₩271,728 | ₩268,134 | ₩270,266 | -0.02% | 345.9만 |
|---|
| 2026.02.06 | ₩279,989 | ₩281,182 | ₩270,534 | ₩271,285 | -3.11% | 266.6만 |
|---|
| 2026.02.05 | ₩278,634 | ₩282,805 | ₩277,306 | ₩278,352 | -0.10% | 329.4만 |
|---|
| 2026.02.04 | ₩269,273 | ₩278,607 | ₩265,425 | ₩275,644 | +2.37% | 538.5만 |
|---|
| 2026.02.03 | ₩272,063 | ₩275,898 | ₩269,421 | ₩269,595 | -0.91% | 311.6만 |
|---|
| 2026.02.02 | ₩277,588 | ₩279,881 | ₩272,143 | ₩272,291 | -1.91% | 424.8만 |
|---|
| 2026.01.30 | ₩279,278 | ₩280,887 | ₩276,891 | ₩278,943 | -0.12% | 319.6만 |
|---|
| 2026.01.29 | ₩284,428 | ₩286,211 | ₩274,168 | ₩279,291 | -1.81% | 625만 |
|---|
| 2026.01.28 | ₩276,153 | ₩288,665 | ₩273,538 | ₩285,299 | +3.31% | 505.9만 |
|---|
| 2026.01.27 | ₩277,977 | ₩281,142 | ₩276,260 | ₩279,050 | +0.39% | 352.7만 |
|---|
| 2026.01.26 | ₩276,408 | ₩278,956 | ₩274,906 | ₩278,943 | +0.92% | 348.1만 |
|---|
| 2026.01.23 | ₩275,362 | ₩278,031 | ₩274,410 | ₩276,301 | +0.34% | 400만 |
|---|
| 2026.01.22 | ₩270,547 | ₩277,829 | ₩270,078 | ₩277,494 | +2.57% | 431.7만 |
|---|
| 2026.01.21 | ₩274,048 | ₩275,992 | ₩268,294 | ₩272,237 | -0.66% | 498.3만 |
|---|
| 2026.01.20 | ₩269,072 | ₩273,766 | ₩266,202 | ₩273,471 | +1.63% | 364.7만 |
|---|
| 2026.01.16 | ₩272,546 | ₩274,490 | ₩269,206 | ₩271,392 | -0.42% | 379.6만 |
|---|
| 2026.01.15 | ₩276,435 | ₩279,466 | ₩271,795 | ₩272,935 | -1.27% | 406.2만 |
|---|
| 2026.01.14 | ₩273,914 | ₩279,948 | ₩273,350 | ₩275,590 | +0.61% | 393.3만 |
|---|
| 2026.01.13 | ₩288,625 | ₩289,658 | ₩274,195 | ₩275,000 | -4.72% | 410.1만 |
|---|
| 2026.01.12 | ₩288,464 | ₩291,535 | ₩285,648 | ₩290,342 | +0.65% | 325.1만 |
|---|
| 2026.01.09 | ₩285,272 | ₩290,623 | ₩284,642 | ₩288,545 | +1.15% | 341만 |
|---|
| 2026.01.08 | ₩282,470 | ₩288,330 | ₩281,692 | ₩285,849 | +1.20% | 436.2만 |
|---|
| 2026.01.07 | ₩283,381 | ₩288,236 | ₩280,391 | ₩280,418 | -1.05% | 331.4만 |
|---|
| 2026.01.06 | ₩284,307 | ₩287,485 | ₩282,765 | ₩284,776 | +0.17% | 344.1만 |
|---|
| 2026.01.05 | ₩282,698 | ₩287,646 | ₩280,820 | ₩285,541 | +1.01% | 394.3만 |
|---|
| 2026.01.02 | ₩287,445 | ₩287,445 | ₩282,175 | ₩284,468 | -1.04% | 332.2만 |
|---|
| 2025.12.31 | ₩308,674 | ₩309,170 | ₩305,335 | ₩305,388 | -1.06% | 213.4만 |
|---|
| 2025.12.30 | ₩306,300 | ₩309,023 | ₩305,080 | ₩308,406 | +0.69% | 201.8만 |
|---|
| 2025.12.29 | ₩305,536 | ₩306,569 | ₩303,095 | ₩306,448 | +0.30% | 287.8만 |
|---|
| 2025.12.26 | ₩305,281 | ₩306,314 | ₩303,980 | ₩304,597 | -0.22% | 130.6만 |
|---|
| 2025.12.24 | ₩305,254 | ₩306,367 | ₩304,235 | ₩305,308 | +0.02% | 111.2만 |
|---|
| 2025.12.23 | ₩305,697 | ₩306,716 | ₩304,557 | ₩305,616 | -0.03% | 227.3만 |
|---|
| 2025.12.22 | ₩300,775 | ₩305,107 | ₩299,461 | ₩304,906 | +1.37% | 319.7만 |
|---|
| 2025.12.19 | ₩301,473 | ₩303,444 | ₩299,394 | ₩300,775 | -0.23% | 628만 |
|---|
| 2025.12.18 | ₩304,088 | ₩304,342 | ₩298,281 | ₩301,553 | -0.83% | 369.2만 |
|---|
| 2025.12.17 | ₩299,930 | ₩305,040 | ₩293,466 | ₩304,785 | +1.62% | 557.5만 |
|---|
| 2025.12.16 | ₩317,203 | ₩318,424 | ₩309,680 | ₩310,873 | -2.00% | 309.3만 |
|---|
| 2025.12.15 | ₩315,527 | ₩317,163 | ₩314,856 | ₩316,975 | +0.46% | 310.3만 |
|---|
| 2025.12.12 | ₩310,203 | ₩315,272 | ₩309,787 | ₩314,950 | +1.53% | 299.2만 |
|---|
| 2025.12.11 | ₩299,769 | ₩309,868 | ₩299,434 | ₩309,036 | +3.09% | 345.2만 |
|---|
| 2025.12.10 | ₩303,565 | ₩305,764 | ₩298,308 | ₩298,804 | -1.57% | 265.1만 |
|---|
| 2025.12.09 | ₩300,990 | ₩303,913 | ₩300,789 | ₩303,551 | +0.85% | 248.6만 |
|---|
| 2025.12.08 | ₩298,375 | ₩301,996 | ₩294,043 | ₩299,273 | +0.30% | 275.7만 |
|---|
| 2025.12.05 | ₩303,752 | ₩303,913 | ₩298,482 | ₩298,911 | -1.59% | 210만 |
|---|
| 2025.12.04 | ₩305,268 | ₩306,864 | ₩304,235 | ₩304,544 | -0.24% | 198.2만 |
|---|
| 2025.12.03 | ₩306,730 | ₩307,856 | ₩303,122 | ₩304,664 | -0.67% | 296.2만 |
|---|
| 2025.12.02 | ₩304,302 | ₩307,521 | ₩301,794 | ₩306,783 | +0.82% | 395.4만 |
|---|
| 2025.12.01 | ₩307,105 | ₩311,008 | ₩305,268 | ₩305,523 | -0.52% | 347.5만 |
|---|
| 2025.11.28 | ₩306,408 | ₩308,580 | ₩305,710 | ₩306,823 | +0.14% | 125만 |
|---|
| 2025.11.26 | ₩303,833 | ₩308,232 | ₩302,934 | ₩307,306 | +1.14% | 282.4만 |
|---|
| 2025.11.25 | ₩304,302 | ₩306,434 | ₩302,867 | ₩303,632 | -0.22% | 236.1만 |
|---|
| 2025.11.24 | ₩304,865 | ₩305,737 | ₩301,513 | ₩301,848 | -0.99% | 584.9만 |
|---|
| 2025.11.21 | ₩306,153 | ₩308,339 | ₩302,639 | ₩304,302 | -0.60% | 340.6만 |
|---|
| 2025.11.20 | ₩299,380 | ₩303,350 | ₩296,108 | ₩303,082 | +1.24% | 278.5만 |
|---|
| 2025.11.19 | ₩303,779 | ₩307,762 | ₩297,892 | ₩298,965 | -1.58% | 381.4만 |
|---|
| 2025.11.18 | ₩303,913 | ₩306,890 | ₩301,405 | ₩301,580 | -0.77% | 376.5만 |
|---|
| 2025.11.17 | ₩304,825 | ₩305,536 | ₩300,306 | ₩302,210 | -0.86% | 323.9만 |
|---|
| 2025.11.14 | ₩297,825 | ₩304,490 | ₩296,363 | ₩301,982 | +1.40% | 322.7만 |
|---|
| 2025.11.13 | ₩298,093 | ₩301,365 | ₩297,396 | ₩299,260 | +0.39% | 267.4만 |
|---|
| 2025.11.12 | ₩294,539 | ₩298,053 | ₩292,353 | ₩297,543 | +1.02% | 278.3만 |
|---|
| 2025.11.11 | ₩292,984 | ₩296,068 | ₩292,501 | ₩294,915 | +0.66% | 239만 |
|---|
| 2025.11.10 | ₩288,330 | ₩292,233 | ₩286,600 | ₩291,723 | +1.18% | 327.6만 |
|---|
| 2025.11.07 | ₩283,046 | ₩291,589 | ₩282,295 | ₩291,374 | +2.94% | 526.1만 |
|---|
| 2025.11.06 | ₩279,345 | ₩282,268 | ₩278,487 | ₩281,102 | +0.63% | 332.7만 |
|---|
| 2025.11.05 | ₩281,088 | ₩284,803 | ₩278,728 | ₩280,203 | -0.31% | 352.1만 |
|---|
| 2025.11.04 | ₩276,247 | ₩282,577 | ₩271,701 | ₩281,075 | +1.75% | 471.3만 |
|---|
| 2025.11.03 | ₩275,201 | ₩275,711 | ₩268,080 | ₩273,176 | -0.74% | 563.5만 |
|---|
| 2025.10.31 | ₩275,939 | ₩278,339 | ₩275,657 | ₩276,260 | +0.12% | 397.8만 |
|---|
| 2025.10.30 | ₩278,808 | ₩280,002 | ₩276,810 | ₩277,561 | -0.45% | 635.4만 |
|---|
| 2025.10.29 | ₩282,014 | ₩283,060 | ₩277,038 | ₩278,902 | -1.10% | 505.1만 |
|---|
| 2025.10.28 | ₩289,671 | ₩291,790 | ₩283,677 | ₩284,186 | -1.89% | 380.8만 |
|---|
| 2025.10.27 | ₩294,579 | ₩295,035 | ₩289,805 | ₩290,462 | -1.40% | 380.9만 |
|---|
| 2025.10.24 | ₩294,030 | ₩295,035 | ₩291,616 | ₩293,815 | -0.07% | 334.7만 |
|---|
| 2025.10.23 | ₩300,748 | ₩301,124 | ₩294,995 | ₩295,827 | -1.64% | 286.4만 |
|---|
| 2025.10.22 | ₩298,603 | ₩299,313 | ₩295,518 | ₩298,562 | -0.01% | 332.9만 |
|---|
| 2025.10.21 | ₩295,035 | ₩298,576 | ₩292,367 | ₩297,181 | +0.73% | 274.7만 |
|---|
| 2025.10.20 | ₩299,689 | ₩301,499 | ₩292,903 | ₩294,204 | -1.83% | 498.7만 |
|---|
| 2025.10.17 | ₩297,798 | ₩303,658 | ₩296,926 | ₩302,559 | +1.60% | 350.5만 |
|---|
| 2025.10.16 | ₩301,405 | ₩303,967 | ₩295,773 | ₩297,369 | -1.34% | 601.8만 |
|---|
| 2025.10.15 | ₩303,270 | ₩308,446 | ₩291,280 | ₩303,752 | +0.16% | 1153.4만 |
|---|
| 2025.10.14 | ₩316,989 | ₩323,211 | ₩316,895 | ₩322,393 | +1.70% | 268만 |
|---|
| 2025.10.13 | ₩319,081 | ₩320,905 | ₩315,728 | ₩316,868 | -0.69% | 300만 |
|---|
| 2025.10.10 | ₩326,309 | ₩326,966 | ₩320,717 | ₩321,857 | -1.36% | 267.7만 |
|---|