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 | ₩291,689 | ₩295,270 | ₩291,233 | ₩291,595 | -0.03% | 146.6만 |
| 2026.10.08 | ₩288,752 | ₩295,096 | ₩287,867 | ₩293,339 | +1.59% | 274.9만 |
| 2026.10.07 | ₩283,991 | ₩289,329 | ₩283,991 | ₩287,156 | +1.11% | 255.1만 |
| 2026.10.06 | ₩284,300 | ₩286,539 | ₩283,428 | ₩284,380 | +0.03% | 240.7만 |
| 2026.10.05 | ₩281,899 | ₩285,172 | ₩279,110 | ₩285,145 | +1.15% | 277.5만 |
| 2026.10.02 | ₩281,443 | ₩284,273 | ₩278,520 | ₩282,047 | +0.21% | 275.5만 |
| 2026.10.01 | ₩278,788 | ₩283,401 | ₩278,171 | ₩282,918 | +1.48% | 249.8만 |
| 2026.09.30 | ₩280,867 | ₩281,537 | ₩278,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩278,023 |
| -1.01% |
| 295.9만 |
| 2026.09.29 | ₩279,204 | ₩283,012 | ₩276,334 | ₩282,328 | +1.12% | 277.9만 |
|---|
| 2026.09.28 | ₩276,132 | ₩281,349 | ₩274,885 | ₩280,920 | +1.73% | 356.9만 |
|---|
| 2026.09.25 | ₩271,573 | ₩276,065 | ₩270,366 | ₩275,596 | +1.48% | 282.7만 |
|---|
| 2026.09.24 | ₩273,973 | ₩275,033 | ₩269,507 | ₩271,130 | -1.04% | 508.4만 |
|---|
| 2026.09.23 | ₩276,307 | ₩280,652 | ₩271,680 | ₩272,418 | -1.41% | 431.2만 |
|---|
| 2026.09.22 | ₩283,643 | ₩283,897 | ₩273,115 | ₩277,527 | -2.16% | 480.8만 |
|---|
| 2026.09.21 | ₩287,143 | ₩289,088 | ₩284,099 | ₩284,635 | -0.87% | 220.4만 |
|---|
| 2026.09.18 | ₩287,076 | ₩288,524 | ₩284,836 | ₩286,298 | -0.27% | 611.4만 |
|---|
| 2026.09.17 | ₩291,300 | ₩292,333 | ₩287,062 | ₩290,067 | -0.42% | 392.6만 |
|---|
| 2026.09.16 | ₩295,176 | ₩296,329 | ₩289,986 | ₩291,005 | -1.41% | 164.6만 |
|---|
| 2026.09.15 | ₩295,042 | ₩297,148 | ₩293,983 | ₩296,799 | +0.60% | 201.7만 |
|---|
| 2026.09.14 | ₩294,640 | ₩297,831 | ₩293,755 | ₩296,410 | +0.60% | 152.5만 |
|---|
| 2026.09.11 | ₩292,843 | ₩292,843 | ₩288,149 | ₩291,850 | -0.34% | 164.4만 |
|---|
| 2026.09.10 | ₩292,722 | ₩293,701 | ₩288,511 | ₩289,932 | -0.95% | 130.3만 |
|---|
| 2026.09.09 | ₩286,995 | ₩289,034 | ₩285,158 | ₩289,007 | +0.70% | 165.6만 |
|---|
| 2026.09.08 | ₩290,496 | ₩291,756 | ₩287,331 | ₩288,202 | -0.79% | 191.2만 |
|---|
| 2026.09.04 | ₩297,349 | ₩298,864 | ₩292,708 | ₩293,634 | -1.25% | 193.1만 |
|---|
| 2026.09.03 | ₩298,958 | ₩302,351 | ₩297,013 | ₩300,232 | +0.43% | 244.1만 |
|---|
| 2026.09.02 | ₩296,611 | ₩299,655 | ₩294,935 | ₩296,893 | +0.09% | 167.1만 |
|---|
| 2026.09.01 | ₩294,371 | ₩296,008 | ₩292,360 | ₩295,766 | +0.47% | 236.4만 |
|---|
| 2026.08.31 | ₩292,615 | ₩293,889 | ₩290,295 | ₩292,467 | -0.05% | 174.8만 |
|---|
| 2026.08.28 | ₩292,722 | ₩295,136 | ₩291,716 | ₩293,218 | +0.17% | 92.5만 |
|---|
| 2026.08.27 | ₩296,611 | ₩296,638 | ₩289,651 | ₩291,890 | -1.59% | 151.9만 |
|---|
| 2026.08.26 | ₩297,858 | ₩300,755 | ₩297,657 | ₩298,408 | +0.18% | 144.7만 |
|---|
| 2026.08.25 | ₩298,180 | ₩298,502 | ₩295,297 | ₩297,845 | -0.11% | 121.6만 |
|---|
| 2026.08.24 | ₩295,578 | ₩301,385 | ₩295,136 | ₩300,299 | +1.60% | 184.3만 |
|---|
| 2026.08.21 | ₩296,745 | ₩297,107 | ₩292,574 | ₩294,076 | -0.90% | 189.3만 |
|---|
| 2026.08.20 | ₩293,433 | ₩300,138 | ₩291,770 | ₩295,498 | +0.70% | 393만 |
|---|
| 2026.08.19 | ₩278,372 | ₩291,904 | ₩278,372 | ₩291,381 | +4.67% | 489.1만 |
|---|
| 2026.08.18 | ₩278,546 | ₩279,043 | ₩275,784 | ₩277,916 | -0.23% | 337.2만 |
|---|
| 2026.08.17 | ₩279,995 | ₩281,229 | ₩272,485 | ₩273,370 | -2.37% | 273.6만 |
|---|
| 2026.08.14 | ₩278,962 | ₩282,865 | ₩278,023 | ₩281,095 | +0.76% | 288.3만 |
|---|
| 2026.08.13 | ₩279,700 | ₩282,302 | ₩278,774 | ₩280,116 | +0.15% | 302.1만 |
|---|
| 2026.08.12 | ₩280,625 | ₩285,292 | ₩277,621 | ₩278,104 | -0.90% | 192만 |
|---|
| 2026.08.11 | ₩285,212 | ₩288,041 | ₩284,367 | ₩284,783 | -0.15% | 141.4만 |
|---|
| 2026.08.10 | ₩285,574 | ₩289,664 | ₩282,677 | ₩286,928 | +0.47% | 229만 |
|---|
| 2026.08.07 | ₩286,365 | ₩288,886 | ₩284,045 | ₩288,779 | +0.84% | 175.5만 |
|---|
| 2026.08.06 | ₩287,532 | ₩288,846 | ₩285,145 | ₩288,792 | +0.44% | 167.9만 |
|---|
| 2026.08.05 | ₩284,917 | ₩286,928 | ₩282,932 | ₩285,332 | +0.15% | 195.6만 |
|---|
| 2026.08.04 | ₩277,970 | ₩282,972 | ₩276,132 | ₩282,637 | +1.68% | 241.4만 |
|---|
| 2026.08.03 | ₩284,353 | ₩287,371 | ₩281,041 | ₩282,248 | -0.74% | 200.7만 |
|---|
| 2026.07.31 | ₩282,302 | ₩286,754 | ₩282,020 | ₩283,535 | +0.44% | 235.9만 |
|---|
| 2026.07.30 | ₩292,279 | ₩292,279 | ₩283,012 | ₩286,030 | -2.14% | 250만 |
|---|
| 2026.07.29 | ₩293,232 | ₩299,199 | ₩291,917 | ₩295,029 | +0.61% | 293만 |
|---|
| 2026.07.28 | ₩292,454 | ₩298,609 | ₩289,315 | ₩294,398 | +0.66% | 250.8만 |
|---|
| 2026.07.27 | ₩285,265 | ₩290,590 | ₩284,514 | ₩289,356 | +1.43% | 214.1만 |
|---|
| 2026.07.24 | ₩282,462 | ₩288,041 | ₩280,317 | ₩286,767 | +1.52% | 235.4만 |
|---|
| 2026.07.23 | ₩275,153 | ₩277,970 | ₩272,391 | ₩277,702 | +0.93% | 290.5만 |
|---|
| 2026.07.22 | ₩275,583 | ₩277,474 | ₩273,316 | ₩274,309 | -0.46% | 252.2만 |
|---|
| 2026.07.21 | ₩281,363 | ₩283,415 | ₩275,422 | ₩276,132 | -1.86% | 332.4만 |
|---|
| 2026.07.20 | ₩277,608 | ₩284,662 | ₩275,677 | ₩284,622 | +2.53% | 256.6만 |
|---|
| 2026.07.17 | ₩280,276 | ₩284,300 | ₩277,527 | ₩278,882 | -0.50% | 382.7만 |
|---|
| 2026.07.16 | ₩275,596 | ₩280,545 | ₩272,351 | ₩275,998 | +0.15% | 569만 |
|---|
| 2026.07.15 | ₩278,976 | ₩284,233 | ₩273,021 | ₩275,221 | -1.35% | 722.4만 |
|---|
| 2026.07.14 | ₩307,782 | ₩310,585 | ₩302,780 | ₩303,866 | -1.27% | 322.7만 |
|---|
| 2026.07.13 | ₩311,511 | ₩315,159 | ₩309,700 | ₩314,461 | +0.95% | 255.6만 |
|---|
| 2026.07.10 | ₩309,110 | ₩309,794 | ₩306,401 | ₩309,419 | +0.10% | 147.8만 |
|---|
| 2026.07.09 | ₩310,706 | ₩311,417 | ₩306,884 | ₩307,809 | -0.93% | 193.2만 |
|---|
| 2026.07.08 | ₩318,256 | ₩318,619 | ₩310,947 | ₩312,342 | -1.86% | 291.9만 |
|---|
| 2026.07.07 | ₩315,789 | ₩321,033 | ₩314,072 | ₩314,354 | -0.45% | 323.7만 |
|---|
| 2026.07.06 | ₩311,135 | ₩311,202 | ₩307,098 | ₩310,693 | -0.14% | 283만 |
|---|
| 2026.07.02 | ₩303,075 | ₩311,538 | ₩298,287 | ₩311,430 | +2.76% | 310.8만 |
|---|
| 2026.07.01 | ₩295,471 | ₩303,706 | ₩294,908 | ₩302,150 | +2.26% | 362.2만 |
|---|
| 2026.06.30 | ₩294,787 | ₩297,402 | ₩292,360 | ₩292,963 | -0.62% | 287.7만 |
|---|
| 2026.06.29 | ₩296,799 | ₩299,521 | ₩293,164 | ₩294,854 | -0.66% | 357.2만 |
|---|
| 2026.06.26 | ₩293,030 | ₩301,117 | ₩289,181 | ₩300,862 | +2.67% | 601.6만 |
|---|
| 2026.06.25 | ₩293,379 | ₩298,328 | ₩288,860 | ₩289,061 | -1.47% | 388.6만 |
|---|
| 2026.06.24 | ₩291,823 | ₩296,973 | ₩289,034 | ₩295,713 | +1.33% | 538.5만 |
|---|
| 2026.06.23 | ₩283,669 | ₩290,254 | ₩281,886 | ₩289,262 | +1.97% | 535.3만 |
|---|
| 2026.06.22 | ₩274,604 | ₩282,007 | ₩272,820 | ₩278,117 | +1.28% | 375.2만 |
|---|
| 2026.06.18 | ₩278,882 | ₩279,137 | ₩270,674 | ₩274,751 | -1.48% | 998.7만 |
|---|
| 2026.06.17 | ₩273,692 | ₩278,265 | ₩272,485 | ₩274,148 | +0.17% | 337.1만 |
|---|
| 2026.06.16 | ₩274,362 | ₩276,790 | ₩271,962 | ₩274,470 | +0.04% | 224.9만 |
|---|
| 2026.06.15 | ₩269,950 | ₩275,435 | ₩268,703 | ₩272,914 | +1.10% | 256.6만 |
|---|
| 2026.06.12 | ₩272,538 | ₩273,061 | ₩268,220 | ₩272,391 | -0.05% | 199.4만 |
|---|
| 2026.06.11 | ₩276,562 | ₩276,562 | ₩271,103 | ₩271,251 | -1.92% | 263.1만 |
|---|
| 2026.06.10 | ₩272,243 | ₩275,918 | ₩268,502 | ₩273,853 | +0.59% | 250.7만 |
|---|
| 2026.06.09 | ₩268,247 | ₩272,082 | ₩266,745 | ₩268,394 | +0.05% | 356.7만 |
|---|
| 2026.06.08 | ₩269,494 | ₩270,902 | ₩266,986 | ₩268,569 | -0.34% | 193.2만 |
|---|
| 2026.06.05 | ₩265,913 | ₩274,268 | ₩264,197 | ₩273,611 | +2.89% | 274.6만 |
|---|
| 2026.06.04 | ₩261,850 | ₩266,383 | ₩260,495 | ₩262,024 | +0.07% | 292.7만 |
|---|
| 2026.06.03 | ₩262,574 | ₩267,120 | ₩258,832 | ₩259,449 | -1.19% | 312.5만 |
|---|
| 2026.06.02 | ₩258,403 | ₩264,800 | ₩257,894 | ₩263,955 | +2.15% | 288.6만 |
|---|
| 2026.06.01 | ₩255,077 | ₩261,608 | ₩254,393 | ₩258,390 | +1.30% | 489.8만 |
|---|
| 2026.05.29 | ₩260,763 | ₩261,421 | ₩253,736 | ₩255,345 | -2.08% | 659.7만 |
|---|
| 2026.05.28 | ₩263,821 | ₩267,912 | ₩260,844 | ₩260,857 | -1.12% | 315.5만 |
|---|
| 2026.05.27 | ₩266,879 | ₩271,492 | ₩263,499 | ₩264,076 | -1.05% | 295.4만 |
|---|
| 2026.05.26 | ₩266,946 | ₩268,475 | ₩264,465 | ₩266,584 | -0.14% | 286.9만 |
|---|
| 2026.05.22 | ₩265,739 | ₩267,764 | ₩264,250 | ₩267,563 | +0.69% | 546.1만 |
|---|
| 2026.05.21 | ₩270,889 | ₩272,444 | ₩266,718 | ₩266,839 | -1.50% | 343.8만 |
|---|
| 2026.05.20 | ₩271,009 | ₩273,370 | ₩268,770 | ₩271,707 | +0.26% | 288.4만 |
|---|
| 2026.05.19 | ₩274,349 | ₩277,393 | ₩271,774 | ₩272,069 | -0.83% | 257.7만 |
|---|
| 2026.05.18 | ₩267,147 | ₩273,625 | ₩266,758 | ₩273,584 | +2.41% | 241.4만 |
|---|
| 2026.05.15 | ₩267,040 | ₩271,787 | ₩266,597 | ₩267,858 | +0.31% | 329.8만 |
|---|
| 2026.05.14 | ₩263,875 | ₩266,678 | ₩263,499 | ₩264,036 | +0.06% | 207.5만 |
|---|
| 2026.05.13 | ₩263,714 | ₩268,998 | ₩262,440 | ₩262,802 | -0.35% | 256만 |
|---|
| 2026.05.12 | ₩263,915 | ₩268,743 | ₩262,507 | ₩266,101 | +0.83% | 249.2만 |
|---|
| 2026.05.11 | ₩262,346 | ₩264,170 | ₩260,173 | ₩264,076 | +0.66% | 238.8만 |
|---|
| 2026.05.08 | ₩262,426 | ₩263,647 | ₩257,156 | ₩260,173 | -0.86% | 330.9만 |
|---|
| 2026.05.07 | ₩262,400 | ₩265,350 | ₩260,442 | ₩262,520 | +0.05% | 322.6만 |
|---|
| 2026.05.06 | ₩265,323 | ₩269,092 | ₩263,902 | ₩263,928 | -0.53% | 306.3만 |
|---|
| 2026.05.05 | ₩266,383 | ₩267,952 | ₩263,191 | ₩265,189 | -0.45% | 286.1만 |
|---|
| 2026.05.04 | ₩266,879 | ₩270,406 | ₩265,162 | ₩267,201 | +0.12% | 229.6만 |
|---|
| 2026.05.01 | ₩272,230 | ₩272,646 | ₩267,281 | ₩267,295 | -1.81% | 167만 |
|---|
| 2026.04.30 | ₩265,860 | ₩270,312 | ₩263,057 | ₩269,937 | +1.53% | 246.8만 |
|---|
| 2026.04.29 | ₩272,364 | ₩273,195 | ₩268,300 | ₩269,105 | -1.20% | 188.7만 |
|---|
| 2026.04.28 | ₩274,081 | ₩274,604 | ₩269,467 | ₩272,284 | -0.66% | 187.9만 |
|---|
| 2026.04.27 | ₩267,375 | ₩274,148 | ₩267,375 | ₩270,875 | +1.31% | 209.1만 |
|---|
| 2026.04.24 | ₩273,249 | ₩274,899 | ₩268,582 | ₩269,414 | -1.40% | 191.7만 |
|---|
| 2026.04.23 | ₩272,056 | ₩277,420 | ₩270,902 | ₩275,368 | +1.22% | 204.1만 |
|---|
| 2026.04.22 | ₩277,232 | ₩278,882 | ₩271,318 | ₩271,854 | -1.94% | 242.7만 |
|---|
| 2026.04.21 | ₩273,826 | ₩279,566 | ₩272,243 | ₩278,278 | +1.63% | 290.1만 |
|---|
| 2026.04.20 | ₩272,002 | ₩276,548 | ₩270,835 | ₩273,289 | +0.47% | 254.1만 |
|---|
| 2026.04.17 | ₩272,793 | ₩276,428 | ₩271,479 | ₩271,680 | -0.41% | 315만 |
|---|
| 2026.04.16 | ₩269,575 | ₩275,314 | ₩268,555 | ₩272,874 | +1.22% | 291.4만 |
|---|
| 2026.04.15 | ₩267,093 | ₩272,404 | ₩262,198 | ₩269,870 | +1.04% | 486.6만 |
|---|
| 2026.04.14 | ₩265,726 | ₩267,657 | ₩263,620 | ₩263,647 | -0.78% | 327.6만 |
|---|
| 2026.04.13 | ₩260,173 | ₩267,952 | ₩259,959 | ₩267,643 | +2.87% | 284.4만 |
|---|
| 2026.04.10 | ₩267,791 | ₩268,569 | ₩258,913 | ₩260,348 | -2.78% | 312.6만 |
|---|
| 2026.04.09 | ₩263,540 | ₩268,663 | ₩263,137 | ₩268,059 | +1.71% | 239.8만 |
|---|
| 2026.04.08 | ₩264,358 | ₩267,590 | ₩262,024 | ₩265,658 | +0.49% | 188.3만 |
|---|
| 2026.04.07 | ₩263,700 | ₩265,967 | ₩260,965 | ₩263,996 | +0.11% | 287.7만 |
|---|
| 2026.04.06 | ₩261,059 | ₩263,499 | ₩260,388 | ₩263,365 | +0.88% | 160.9만 |
|---|
| 2026.04.02 | ₩259,838 | ₩262,373 | ₩257,733 | ₩261,850 | +0.77% | 217.8만 |
|---|
| 2026.04.01 | ₩264,411 | ₩265,135 | ₩257,518 | ₩259,315 | -1.93% | 318.2만 |
|---|
| 2026.03.31 | ₩270,554 | ₩270,554 | ₩263,365 | ₩265,860 | -1.73% | 316.2만 |
|---|
| 2026.03.30 | ₩267,643 | ₩273,008 | ₩267,026 | ₩270,084 | +0.91% | 268.8만 |
|---|
| 2026.03.27 | ₩272,579 | ₩273,236 | ₩265,605 | ₩266,664 | -2.17% | 221.9만 |
|---|
| 2026.03.26 | ₩274,054 | ₩276,682 | ₩271,854 | ₩272,109 | -0.71% | 208만 |
|---|
| 2026.03.25 | ₩274,832 | ₩278,546 | ₩271,157 | ₩272,029 | -1.02% | 293.2만 |
|---|
| 2026.03.24 | ₩275,247 | ₩279,083 | ₩274,268 | ₩276,548 | +0.47% | 352.1만 |
|---|
| 2026.03.23 | ₩276,387 | ₩278,506 | ₩271,988 | ₩275,060 | -0.48% | 379.3만 |
|---|
| 2026.03.20 | ₩271,425 | ₩277,621 | ₩271,251 | ₩276,267 | +1.78% | 786.6만 |
|---|
| 2026.03.19 | ₩272,967 | ₩274,470 | ₩266,544 | ₩271,814 | -0.42% | 315.9만 |
|---|
| 2026.03.18 | ₩273,102 | ₩276,763 | ₩269,320 | ₩269,789 | -1.21% | 288.8만 |
|---|
| 2026.03.17 | ₩276,763 | ₩279,458 | ₩272,793 | ₩273,303 | -1.25% | 283.2만 |
|---|
| 2026.03.16 | ₩275,422 | ₩278,506 | ₩274,134 | ₩274,537 | -0.32% | 271.5만 |
|---|
| 2026.03.13 | ₩276,897 | ₩278,412 | ₩274,711 | ₩275,153 | -0.63% | 255.3만 |
|---|
| 2026.03.12 | ₩271,345 | ₩275,314 | ₩268,233 | ₩275,167 | +1.41% | 368만 |
|---|
| 2026.03.11 | ₩277,138 | ₩278,788 | ₩268,381 | ₩269,856 | -2.63% | 301.4만 |
|---|
| 2026.03.10 | ₩277,997 | ₩280,706 | ₩276,173 | ₩277,554 | -0.16% | 299.7만 |
|---|
| 2026.03.09 | ₩281,376 | ₩282,758 | ₩274,993 | ₩277,339 | -1.43% | 259.6만 |
|---|
| 2026.03.06 | ₩282,570 | ₩283,696 | ₩278,305 | ₩282,436 | -0.05% | 269.9만 |
|---|
| 2026.03.05 | ₩282,167 | ₩285,976 | ₩280,934 | ₩282,409 | +0.09% | 337.4만 |
|---|
| 2026.03.04 | ₩284,903 | ₩285,949 | ₩281,618 | ₩283,509 | -0.49% | 330.1만 |
|---|
| 2026.03.03 | ₩283,830 | ₩287,438 | ₩280,920 | ₩286,124 | +0.81% | 296만 |
|---|
| 2026.03.02 | ₩286,687 | ₩288,296 | ₩284,273 | ₩286,204 | -0.17% | 259.5만 |
|---|
| 2026.02.27 | ₩283,482 | ₩287,492 | ₩283,012 | ₩286,539 | +1.08% | 336.5만 |
|---|
| 2026.02.26 | ₩277,071 | ₩284,514 | ₩274,993 | ₩283,951 | +2.48% | 308.9만 |
|---|
| 2026.02.25 | ₩275,931 | ₩277,970 | ₩272,096 | ₩274,309 | -0.59% | 304.8만 |
|---|
| 2026.02.24 | ₩272,270 | ₩276,709 | ₩269,628 | ₩276,374 | +1.51% | 291.7만 |
|---|
| 2026.02.23 | ₩272,310 | ₩274,926 | ₩270,875 | ₩273,169 | +0.32% | 286.9만 |
|---|
| 2026.02.20 | ₩273,169 | ₩273,786 | ₩268,743 | ₩273,692 | +0.19% | 252.7만 |
|---|
| 2026.02.19 | ₩272,391 | ₩273,651 | ₩269,306 | ₩270,594 | -0.66% | 211.2만 |
|---|
| 2026.02.18 | ₩279,485 | ₩280,156 | ₩269,883 | ₩272,619 | -2.46% | 409.9만 |
|---|
| 2026.02.17 | ₩278,788 | ₩281,765 | ₩275,824 | ₩278,815 | +0.01% | 307.5만 |
|---|
| 2026.02.13 | ₩277,581 | ₩280,062 | ₩270,902 | ₩274,295 | -1.18% | 349만 |
|---|
| 2026.02.12 | ₩279,163 | ₩280,129 | ₩275,408 | ₩275,529 | -1.30% | 409.6만 |
|---|
| 2026.02.11 | ₩270,540 | ₩281,229 | ₩268,582 | ₩279,445 | +3.29% | 484만 |
|---|
| 2026.02.10 | ₩270,151 | ₩271,801 | ₩266,651 | ₩271,707 | +0.58% | 287.2만 |
|---|
| 2026.02.09 | ₩270,326 | ₩271,734 | ₩268,140 | ₩270,272 | -0.02% | 345.9만 |
|---|
| 2026.02.06 | ₩279,995 | ₩281,188 | ₩270,540 | ₩271,291 | -3.11% | 266.6만 |
|---|
| 2026.02.05 | ₩278,640 | ₩282,811 | ₩277,313 | ₩278,359 | -0.10% | 329.4만 |
|---|
| 2026.02.04 | ₩269,279 | ₩278,614 | ₩265,431 | ₩275,650 | +2.37% | 538.5만 |
|---|
| 2026.02.03 | ₩272,069 | ₩275,904 | ₩269,427 | ₩269,601 | -0.91% | 311.6만 |
|---|
| 2026.02.02 | ₩277,594 | ₩279,888 | ₩272,149 | ₩272,297 | -1.91% | 424.8만 |
|---|
| 2026.01.30 | ₩279,284 | ₩280,893 | ₩276,897 | ₩278,949 | -0.12% | 319.6만 |
|---|
| 2026.01.29 | ₩284,434 | ₩286,218 | ₩274,174 | ₩279,297 | -1.81% | 625만 |
|---|
| 2026.01.28 | ₩276,159 | ₩288,672 | ₩273,544 | ₩285,306 | +3.31% | 505.9만 |
|---|
| 2026.01.27 | ₩277,983 | ₩281,148 | ₩276,267 | ₩279,056 | +0.39% | 352.7만 |
|---|
| 2026.01.26 | ₩276,414 | ₩278,962 | ₩274,912 | ₩278,949 | +0.92% | 348.1만 |
|---|
| 2026.01.23 | ₩275,368 | ₩278,037 | ₩274,416 | ₩276,307 | +0.34% | 400만 |
|---|
| 2026.01.22 | ₩270,554 | ₩277,836 | ₩270,084 | ₩277,500 | +2.57% | 431.7만 |
|---|
| 2026.01.21 | ₩274,054 | ₩275,998 | ₩268,300 | ₩272,243 | -0.66% | 498.3만 |
|---|
| 2026.01.20 | ₩269,078 | ₩273,772 | ₩266,208 | ₩273,477 | +1.63% | 364.7만 |
|---|
| 2026.01.16 | ₩272,552 | ₩274,496 | ₩269,212 | ₩271,398 | -0.42% | 379.6만 |
|---|
| 2026.01.15 | ₩276,441 | ₩279,472 | ₩271,801 | ₩272,941 | -1.27% | 406.2만 |
|---|
| 2026.01.14 | ₩273,920 | ₩279,955 | ₩273,356 | ₩275,596 | +0.61% | 393.3만 |
|---|
| 2026.01.13 | ₩288,632 | ₩289,664 | ₩274,201 | ₩275,006 | -4.72% | 410.1만 |
|---|
| 2026.01.12 | ₩288,471 | ₩291,542 | ₩285,654 | ₩290,348 | +0.65% | 325.1만 |
|---|
| 2026.01.09 | ₩285,279 | ₩290,630 | ₩284,648 | ₩288,551 | +1.15% | 341만 |
|---|
| 2026.01.08 | ₩282,476 | ₩288,337 | ₩281,698 | ₩285,855 | +1.20% | 436.2만 |
|---|
| 2026.01.07 | ₩283,388 | ₩288,243 | ₩280,397 | ₩280,424 | -1.05% | 331.4만 |
|---|
| 2026.01.06 | ₩284,313 | ₩287,492 | ₩282,771 | ₩284,783 | +0.17% | 344.1만 |
|---|
| 2026.01.05 | ₩282,704 | ₩287,653 | ₩280,826 | ₩285,547 | +1.01% | 394.3만 |
|---|
| 2026.01.02 | ₩287,451 | ₩287,451 | ₩282,181 | ₩284,474 | -1.04% | 332.2만 |
|---|
| 2025.12.31 | ₩308,681 | ₩309,177 | ₩305,342 | ₩305,395 | -1.06% | 213.4만 |
|---|
| 2025.12.30 | ₩306,307 | ₩309,030 | ₩305,087 | ₩308,413 | +0.69% | 201.8만 |
|---|
| 2025.12.29 | ₩305,543 | ₩306,575 | ₩303,102 | ₩306,455 | +0.30% | 287.8만 |
|---|
| 2025.12.26 | ₩305,288 | ₩306,321 | ₩303,987 | ₩304,604 | -0.22% | 130.6만 |
|---|
| 2025.12.24 | ₩305,261 | ₩306,374 | ₩304,242 | ₩305,315 | +0.02% | 111.2만 |
|---|
| 2025.12.23 | ₩305,704 | ₩306,723 | ₩304,564 | ₩305,623 | -0.03% | 227.3만 |
|---|
| 2025.12.22 | ₩300,782 | ₩305,114 | ₩299,468 | ₩304,912 | +1.37% | 319.7만 |
|---|
| 2025.12.19 | ₩301,479 | ₩303,451 | ₩299,401 | ₩300,782 | -0.23% | 628만 |
|---|
| 2025.12.18 | ₩304,094 | ₩304,349 | ₩298,287 | ₩301,560 | -0.83% | 369.2만 |
|---|
| 2025.12.17 | ₩299,937 | ₩305,047 | ₩293,473 | ₩304,792 | +1.62% | 557.5만 |
|---|
| 2025.12.16 | ₩317,210 | ₩318,431 | ₩309,687 | ₩310,880 | -2.00% | 309.3만 |
|---|
| 2025.12.15 | ₩315,534 | ₩317,170 | ₩314,863 | ₩316,982 | +0.46% | 310.3만 |
|---|
| 2025.12.12 | ₩310,210 | ₩315,279 | ₩309,794 | ₩314,957 | +1.53% | 299.2만 |
|---|
| 2025.12.11 | ₩299,776 | ₩309,875 | ₩299,441 | ₩309,043 | +3.09% | 345.2만 |
|---|
| 2025.12.10 | ₩303,571 | ₩305,771 | ₩298,314 | ₩298,810 | -1.57% | 265.1만 |
|---|
| 2025.12.09 | ₩300,996 | ₩303,920 | ₩300,795 | ₩303,558 | +0.85% | 248.6만 |
|---|
| 2025.12.08 | ₩298,381 | ₩302,002 | ₩294,050 | ₩299,280 | +0.30% | 275.7만 |
|---|
| 2025.12.05 | ₩303,759 | ₩303,920 | ₩298,489 | ₩298,918 | -1.59% | 210만 |
|---|
| 2025.12.04 | ₩305,275 | ₩306,871 | ₩304,242 | ₩304,550 | -0.24% | 198.2만 |
|---|
| 2025.12.03 | ₩306,736 | ₩307,863 | ₩303,129 | ₩304,671 | -0.67% | 296.2만 |
|---|
| 2025.12.02 | ₩304,309 | ₩307,528 | ₩301,801 | ₩306,790 | +0.82% | 395.4만 |
|---|
| 2025.12.01 | ₩307,112 | ₩311,015 | ₩305,275 | ₩305,529 | -0.52% | 347.5만 |
|---|
| 2025.11.28 | ₩306,415 | ₩308,587 | ₩305,717 | ₩306,830 | +0.14% | 125만 |
|---|
| 2025.11.26 | ₩303,840 | ₩308,238 | ₩302,941 | ₩307,313 | +1.14% | 282.4만 |
|---|
| 2025.11.25 | ₩304,309 | ₩306,441 | ₩302,874 | ₩303,638 | -0.22% | 236.1만 |
|---|
| 2025.11.24 | ₩304,872 | ₩305,744 | ₩301,520 | ₩301,855 | -0.99% | 584.9만 |
|---|
| 2025.11.21 | ₩306,160 | ₩308,346 | ₩302,646 | ₩304,309 | -0.60% | 340.6만 |
|---|
| 2025.11.20 | ₩299,387 | ₩303,357 | ₩296,115 | ₩303,089 | +1.24% | 278.5만 |
|---|
| 2025.11.19 | ₩303,786 | ₩307,769 | ₩297,899 | ₩298,971 | -1.58% | 381.4만 |
|---|
| 2025.11.18 | ₩303,920 | ₩306,897 | ₩301,412 | ₩301,587 | -0.77% | 376.5만 |
|---|
| 2025.11.17 | ₩304,832 | ₩305,543 | ₩300,313 | ₩302,217 | -0.86% | 323.9만 |
|---|
| 2025.11.14 | ₩297,831 | ₩304,497 | ₩296,370 | ₩301,989 | +1.40% | 322.7만 |
|---|
| 2025.11.13 | ₩298,100 | ₩301,372 | ₩297,402 | ₩299,266 | +0.39% | 267.4만 |
|---|
| 2025.11.12 | ₩294,546 | ₩298,059 | ₩292,360 | ₩297,550 | +1.02% | 278.3만 |
|---|
| 2025.11.11 | ₩292,990 | ₩296,075 | ₩292,507 | ₩294,921 | +0.66% | 239만 |
|---|
| 2025.11.10 | ₩288,337 | ₩292,239 | ₩286,606 | ₩291,729 | +1.18% | 327.6만 |
|---|
| 2025.11.07 | ₩283,053 | ₩291,595 | ₩282,302 | ₩291,381 | +2.94% | 526.1만 |
|---|
| 2025.11.06 | ₩279,351 | ₩282,275 | ₩278,493 | ₩281,108 | +0.63% | 332.7만 |
|---|
| 2025.11.05 | ₩281,095 | ₩284,809 | ₩278,734 | ₩280,209 | -0.31% | 352.1만 |
|---|
| 2025.11.04 | ₩276,253 | ₩282,583 | ₩271,707 | ₩281,081 | +1.75% | 471.3만 |
|---|
| 2025.11.03 | ₩275,207 | ₩275,717 | ₩268,086 | ₩273,182 | -0.74% | 563.5만 |
|---|
| 2025.10.31 | ₩275,945 | ₩278,345 | ₩275,663 | ₩276,267 | +0.12% | 397.8만 |
|---|
| 2025.10.30 | ₩278,815 | ₩280,008 | ₩276,816 | ₩277,567 | -0.45% | 635.4만 |
|---|
| 2025.10.29 | ₩282,020 | ₩283,066 | ₩277,044 | ₩278,909 | -1.10% | 505.1만 |
|---|
| 2025.10.28 | ₩289,678 | ₩291,797 | ₩283,683 | ₩284,193 | -1.89% | 380.8만 |
|---|
| 2025.10.27 | ₩294,586 | ₩295,042 | ₩289,812 | ₩290,469 | -1.40% | 380.9만 |
|---|
| 2025.10.24 | ₩294,036 | ₩295,042 | ₩291,622 | ₩293,822 | -0.07% | 334.7만 |
|---|
| 2025.10.23 | ₩300,755 | ₩301,131 | ₩295,002 | ₩295,833 | -1.64% | 286.4만 |
|---|
| 2025.10.22 | ₩298,609 | ₩299,320 | ₩295,525 | ₩298,569 | -0.01% | 332.9만 |
|---|
| 2025.10.21 | ₩295,042 | ₩298,583 | ₩292,373 | ₩297,188 | +0.73% | 274.7만 |
|---|
| 2025.10.20 | ₩299,696 | ₩301,506 | ₩292,910 | ₩294,211 | -1.83% | 498.7만 |
|---|
| 2025.10.17 | ₩297,805 | ₩303,665 | ₩296,933 | ₩302,566 | +1.60% | 350.5만 |
|---|
| 2025.10.16 | ₩301,412 | ₩303,974 | ₩295,780 | ₩297,376 | -1.34% | 601.8만 |
|---|
| 2025.10.15 | ₩303,276 | ₩308,453 | ₩291,287 | ₩303,759 | +0.16% | 1153.4만 |
|---|
| 2025.10.14 | ₩316,996 | ₩323,219 | ₩316,902 | ₩322,400 | +1.70% | 268만 |
|---|
| 2025.10.13 | ₩319,088 | ₩320,912 | ₩315,735 | ₩316,875 | -0.69% | 300만 |
|---|
| 2025.10.10 | ₩326,316 | ₩326,974 | ₩320,724 | ₩321,864 | -1.36% | 267.7만 |
|---|