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 | ₩291,691 | ₩295,272 | ₩291,235 | ₩291,598 | -0.03% | 146.6만 |
| 2026.10.08 | ₩288,754 | ₩295,098 | ₩287,869 | ₩293,341 | +1.59% | 274.9만 |
| 2026.10.07 | ₩283,993 | ₩289,331 | ₩283,993 | ₩287,158 | +1.11% | 255.1만 |
| 2026.10.06 | ₩284,302 | ₩286,542 | ₩283,430 | ₩284,382 | +0.03% | 240.7만 |
| 2026.10.05 | ₩281,901 | ₩285,174 | ₩279,112 | ₩285,147 | +1.15% | 277.5만 |
| 2026.10.02 | ₩281,445 | ₩284,275 | ₩278,522 | ₩282,049 | +0.21% | 275.5만 |
| 2026.10.01 | ₩278,790 | ₩283,403 | ₩278,173 | ₩282,921 | +1.48% | 249.8만 |
| 2026.09.30 | ₩280,869 | ₩281,539 | ₩278,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩278,026 |
| -1.01% |
| 295.9만 |
| 2026.09.29 | ₩279,206 | ₩283,014 | ₩276,336 | ₩282,330 | +1.12% | 277.9만 |
|---|
| 2026.09.28 | ₩276,135 | ₩281,351 | ₩274,887 | ₩280,922 | +1.73% | 356.9만 |
|---|
| 2026.09.25 | ₩271,575 | ₩276,068 | ₩270,368 | ₩275,598 | +1.48% | 282.7만 |
|---|
| 2026.09.24 | ₩273,975 | ₩275,035 | ₩269,509 | ₩271,132 | -1.04% | 508.4만 |
|---|
| 2026.09.23 | ₩276,309 | ₩280,654 | ₩271,682 | ₩272,420 | -1.41% | 431.2만 |
|---|
| 2026.09.22 | ₩283,645 | ₩283,900 | ₩273,117 | ₩277,529 | -2.16% | 480.8만 |
|---|
| 2026.09.21 | ₩287,145 | ₩289,090 | ₩284,101 | ₩284,637 | -0.87% | 220.4만 |
|---|
| 2026.09.18 | ₩287,078 | ₩288,526 | ₩284,838 | ₩286,300 | -0.27% | 611.4만 |
|---|
| 2026.09.17 | ₩291,303 | ₩292,335 | ₩287,065 | ₩290,069 | -0.42% | 392.6만 |
|---|
| 2026.09.16 | ₩295,178 | ₩296,332 | ₩289,988 | ₩291,007 | -1.41% | 164.6만 |
|---|
| 2026.09.15 | ₩295,044 | ₩297,150 | ₩293,985 | ₩296,801 | +0.60% | 201.7만 |
|---|
| 2026.09.14 | ₩294,642 | ₩297,834 | ₩293,757 | ₩296,412 | +0.60% | 152.5만 |
|---|
| 2026.09.11 | ₩292,845 | ₩292,845 | ₩288,151 | ₩291,852 | -0.34% | 164.4만 |
|---|
| 2026.09.10 | ₩292,724 | ₩293,703 | ₩288,513 | ₩289,935 | -0.95% | 130.3만 |
|---|
| 2026.09.09 | ₩286,998 | ₩289,036 | ₩285,160 | ₩289,009 | +0.70% | 165.6만 |
|---|
| 2026.09.08 | ₩290,498 | ₩291,758 | ₩287,333 | ₩288,205 | -0.79% | 191.2만 |
|---|
| 2026.09.04 | ₩297,351 | ₩298,866 | ₩292,711 | ₩293,636 | -1.25% | 193.1만 |
|---|
| 2026.09.03 | ₩298,960 | ₩302,353 | ₩297,016 | ₩300,234 | +0.43% | 244.1만 |
|---|
| 2026.09.02 | ₩296,613 | ₩299,658 | ₩294,937 | ₩296,895 | +0.09% | 167.1만 |
|---|
| 2026.09.01 | ₩294,374 | ₩296,010 | ₩292,362 | ₩295,768 | +0.47% | 236.4만 |
|---|
| 2026.08.31 | ₩292,617 | ₩293,891 | ₩290,297 | ₩292,469 | -0.05% | 174.8만 |
|---|
| 2026.08.28 | ₩292,724 | ₩295,138 | ₩291,718 | ₩293,220 | +0.17% | 92.5만 |
|---|
| 2026.08.27 | ₩296,613 | ₩296,640 | ₩289,653 | ₩291,893 | -1.59% | 151.9만 |
|---|
| 2026.08.26 | ₩297,861 | ₩300,757 | ₩297,659 | ₩298,410 | +0.18% | 144.7만 |
|---|
| 2026.08.25 | ₩298,182 | ₩298,504 | ₩295,299 | ₩297,847 | -0.11% | 121.6만 |
|---|
| 2026.08.24 | ₩295,581 | ₩301,388 | ₩295,138 | ₩300,301 | +1.60% | 184.3만 |
|---|
| 2026.08.21 | ₩296,747 | ₩297,110 | ₩292,577 | ₩294,079 | -0.90% | 189.3만 |
|---|
| 2026.08.20 | ₩293,435 | ₩300,140 | ₩291,772 | ₩295,500 | +0.70% | 393만 |
|---|
| 2026.08.19 | ₩278,374 | ₩291,906 | ₩278,374 | ₩291,383 | +4.67% | 489.1만 |
|---|
| 2026.08.18 | ₩278,549 | ₩279,045 | ₩275,786 | ₩277,918 | -0.23% | 337.2만 |
|---|
| 2026.08.17 | ₩279,997 | ₩281,231 | ₩272,487 | ₩273,372 | -2.37% | 273.6만 |
|---|
| 2026.08.14 | ₩278,964 | ₩282,867 | ₩278,026 | ₩281,097 | +0.76% | 288.3만 |
|---|
| 2026.08.13 | ₩279,702 | ₩282,304 | ₩278,777 | ₩280,118 | +0.15% | 302.1만 |
|---|
| 2026.08.12 | ₩280,627 | ₩285,294 | ₩277,623 | ₩278,106 | -0.90% | 192만 |
|---|
| 2026.08.11 | ₩285,214 | ₩288,044 | ₩284,369 | ₩284,785 | -0.15% | 141.4만 |
|---|
| 2026.08.10 | ₩285,576 | ₩289,666 | ₩282,679 | ₩286,930 | +0.47% | 229만 |
|---|
| 2026.08.07 | ₩286,367 | ₩288,889 | ₩284,047 | ₩288,781 | +0.84% | 175.5만 |
|---|
| 2026.08.06 | ₩287,534 | ₩288,848 | ₩285,147 | ₩288,795 | +0.44% | 167.9만 |
|---|
| 2026.08.05 | ₩284,919 | ₩286,930 | ₩282,934 | ₩285,335 | +0.15% | 195.6만 |
|---|
| 2026.08.04 | ₩277,972 | ₩282,974 | ₩276,135 | ₩282,639 | +1.68% | 241.4만 |
|---|
| 2026.08.03 | ₩284,356 | ₩287,373 | ₩281,043 | ₩282,250 | -0.74% | 200.7만 |
|---|
| 2026.07.31 | ₩282,304 | ₩286,756 | ₩282,022 | ₩283,537 | +0.44% | 235.9만 |
|---|
| 2026.07.30 | ₩292,282 | ₩292,282 | ₩283,014 | ₩286,032 | -2.14% | 250만 |
|---|
| 2026.07.29 | ₩293,234 | ₩299,202 | ₩291,919 | ₩295,031 | +0.61% | 293만 |
|---|
| 2026.07.28 | ₩292,456 | ₩298,612 | ₩289,318 | ₩294,400 | +0.66% | 250.8만 |
|---|
| 2026.07.27 | ₩285,268 | ₩290,592 | ₩284,516 | ₩289,358 | +1.43% | 214.1만 |
|---|
| 2026.07.24 | ₩282,465 | ₩288,044 | ₩280,319 | ₩286,770 | +1.52% | 235.4만 |
|---|
| 2026.07.23 | ₩275,156 | ₩277,972 | ₩272,393 | ₩277,704 | +0.93% | 290.5만 |
|---|
| 2026.07.22 | ₩275,585 | ₩277,476 | ₩273,318 | ₩274,311 | -0.46% | 252.2만 |
|---|
| 2026.07.21 | ₩281,365 | ₩283,417 | ₩275,424 | ₩276,135 | -1.86% | 332.4만 |
|---|
| 2026.07.20 | ₩277,610 | ₩284,664 | ₩275,679 | ₩284,624 | +2.53% | 256.6만 |
|---|
| 2026.07.17 | ₩280,279 | ₩284,302 | ₩277,529 | ₩278,884 | -0.50% | 382.7만 |
|---|
| 2026.07.16 | ₩275,598 | ₩280,547 | ₩272,353 | ₩276,000 | +0.15% | 569만 |
|---|
| 2026.07.15 | ₩278,978 | ₩284,235 | ₩273,023 | ₩275,223 | -1.35% | 722.4만 |
|---|
| 2026.07.14 | ₩307,785 | ₩310,588 | ₩302,782 | ₩303,869 | -1.27% | 322.7만 |
|---|
| 2026.07.13 | ₩311,513 | ₩315,161 | ₩309,703 | ₩314,463 | +0.95% | 255.6만 |
|---|
| 2026.07.10 | ₩309,112 | ₩309,796 | ₩306,403 | ₩309,421 | +0.10% | 147.8만 |
|---|
| 2026.07.09 | ₩310,708 | ₩311,419 | ₩306,886 | ₩307,812 | -0.93% | 193.2만 |
|---|
| 2026.07.08 | ₩318,259 | ₩318,621 | ₩310,950 | ₩312,345 | -1.86% | 291.9만 |
|---|
| 2026.07.07 | ₩315,791 | ₩321,035 | ₩314,075 | ₩314,356 | -0.45% | 323.7만 |
|---|
| 2026.07.06 | ₩311,138 | ₩311,205 | ₩307,101 | ₩310,695 | -0.14% | 283만 |
|---|
| 2026.07.02 | ₩303,077 | ₩311,540 | ₩298,290 | ₩311,433 | +2.76% | 310.8만 |
|---|
| 2026.07.01 | ₩295,473 | ₩303,708 | ₩294,910 | ₩302,152 | +2.26% | 362.2만 |
|---|
| 2026.06.30 | ₩294,789 | ₩297,405 | ₩292,362 | ₩292,965 | -0.62% | 287.7만 |
|---|
| 2026.06.29 | ₩296,801 | ₩299,524 | ₩293,167 | ₩294,856 | -0.66% | 357.2만 |
|---|
| 2026.06.26 | ₩293,033 | ₩301,119 | ₩289,184 | ₩300,865 | +2.67% | 601.6만 |
|---|
| 2026.06.25 | ₩293,381 | ₩298,330 | ₩288,862 | ₩289,063 | -1.47% | 388.6만 |
|---|
| 2026.06.24 | ₩291,826 | ₩296,975 | ₩289,036 | ₩295,715 | +1.33% | 538.5만 |
|---|
| 2026.06.23 | ₩283,672 | ₩290,256 | ₩281,888 | ₩289,264 | +1.97% | 535.3만 |
|---|
| 2026.06.22 | ₩274,606 | ₩282,009 | ₩272,822 | ₩278,119 | +1.28% | 375.2만 |
|---|
| 2026.06.18 | ₩278,884 | ₩279,139 | ₩270,676 | ₩274,753 | -1.48% | 998.7만 |
|---|
| 2026.06.17 | ₩273,694 | ₩278,267 | ₩272,487 | ₩274,150 | +0.17% | 337.1만 |
|---|
| 2026.06.16 | ₩274,364 | ₩276,792 | ₩271,964 | ₩274,472 | +0.04% | 224.9만 |
|---|
| 2026.06.15 | ₩269,952 | ₩275,437 | ₩268,705 | ₩272,916 | +1.10% | 256.6만 |
|---|
| 2026.06.12 | ₩272,540 | ₩273,063 | ₩268,222 | ₩272,393 | -0.05% | 199.4만 |
|---|
| 2026.06.11 | ₩276,564 | ₩276,564 | ₩271,105 | ₩271,253 | -1.92% | 263.1만 |
|---|
| 2026.06.10 | ₩272,245 | ₩275,920 | ₩268,504 | ₩273,855 | +0.59% | 250.7만 |
|---|
| 2026.06.09 | ₩268,249 | ₩272,084 | ₩266,747 | ₩268,396 | +0.05% | 356.7만 |
|---|
| 2026.06.08 | ₩269,496 | ₩270,904 | ₩266,988 | ₩268,571 | -0.34% | 193.2만 |
|---|
| 2026.06.05 | ₩265,915 | ₩274,270 | ₩264,199 | ₩273,613 | +2.89% | 274.6만 |
|---|
| 2026.06.04 | ₩261,852 | ₩266,385 | ₩260,497 | ₩262,026 | +0.07% | 292.7만 |
|---|
| 2026.06.03 | ₩262,576 | ₩267,122 | ₩258,834 | ₩259,451 | -1.19% | 312.5만 |
|---|
| 2026.06.02 | ₩258,405 | ₩264,802 | ₩257,895 | ₩263,957 | +2.15% | 288.6만 |
|---|
| 2026.06.01 | ₩255,079 | ₩261,610 | ₩254,395 | ₩258,392 | +1.30% | 489.8만 |
|---|
| 2026.05.29 | ₩260,765 | ₩261,423 | ₩253,738 | ₩255,347 | -2.08% | 659.7만 |
|---|
| 2026.05.28 | ₩263,823 | ₩267,914 | ₩260,846 | ₩260,859 | -1.12% | 315.5만 |
|---|
| 2026.05.27 | ₩266,881 | ₩271,494 | ₩263,501 | ₩264,078 | -1.05% | 295.4만 |
|---|
| 2026.05.26 | ₩266,948 | ₩268,477 | ₩264,467 | ₩266,586 | -0.14% | 286.9만 |
|---|
| 2026.05.22 | ₩265,741 | ₩267,766 | ₩264,252 | ₩267,565 | +0.69% | 546.1만 |
|---|
| 2026.05.21 | ₩270,891 | ₩272,446 | ₩266,720 | ₩266,841 | -1.50% | 343.8만 |
|---|
| 2026.05.20 | ₩271,012 | ₩273,372 | ₩268,772 | ₩271,709 | +0.26% | 288.4만 |
|---|
| 2026.05.19 | ₩274,351 | ₩277,395 | ₩271,776 | ₩272,071 | -0.83% | 257.7만 |
|---|
| 2026.05.18 | ₩267,149 | ₩273,627 | ₩266,760 | ₩273,586 | +2.41% | 241.4만 |
|---|
| 2026.05.15 | ₩267,042 | ₩271,789 | ₩266,599 | ₩267,860 | +0.31% | 329.8만 |
|---|
| 2026.05.14 | ₩263,877 | ₩266,680 | ₩263,501 | ₩264,038 | +0.06% | 207.5만 |
|---|
| 2026.05.13 | ₩263,716 | ₩269,000 | ₩262,442 | ₩262,804 | -0.35% | 256만 |
|---|
| 2026.05.12 | ₩263,917 | ₩268,745 | ₩262,509 | ₩266,103 | +0.83% | 249.2만 |
|---|
| 2026.05.11 | ₩262,348 | ₩264,172 | ₩260,175 | ₩264,078 | +0.66% | 238.8만 |
|---|
| 2026.05.08 | ₩262,428 | ₩263,649 | ₩257,158 | ₩260,175 | -0.86% | 330.9만 |
|---|
| 2026.05.07 | ₩262,402 | ₩265,352 | ₩260,444 | ₩262,522 | +0.05% | 322.6만 |
|---|
| 2026.05.06 | ₩265,325 | ₩269,094 | ₩263,904 | ₩263,930 | -0.53% | 306.3만 |
|---|
| 2026.05.05 | ₩266,385 | ₩267,954 | ₩263,193 | ₩265,191 | -0.45% | 286.1만 |
|---|
| 2026.05.04 | ₩266,881 | ₩270,408 | ₩265,164 | ₩267,203 | +0.12% | 229.6만 |
|---|
| 2026.05.01 | ₩272,232 | ₩272,648 | ₩267,283 | ₩267,297 | -1.81% | 167만 |
|---|
| 2026.04.30 | ₩265,862 | ₩270,314 | ₩263,059 | ₩269,939 | +1.53% | 246.8만 |
|---|
| 2026.04.29 | ₩272,366 | ₩273,198 | ₩268,302 | ₩269,107 | -1.20% | 188.7만 |
|---|
| 2026.04.28 | ₩274,083 | ₩274,606 | ₩269,469 | ₩272,286 | -0.66% | 187.9만 |
|---|
| 2026.04.27 | ₩267,377 | ₩274,150 | ₩267,377 | ₩270,877 | +1.31% | 209.1만 |
|---|
| 2026.04.24 | ₩273,251 | ₩274,901 | ₩268,584 | ₩269,416 | -1.40% | 191.7만 |
|---|
| 2026.04.23 | ₩272,058 | ₩277,422 | ₩270,904 | ₩275,370 | +1.22% | 204.1만 |
|---|
| 2026.04.22 | ₩277,234 | ₩278,884 | ₩271,320 | ₩271,856 | -1.94% | 242.7만 |
|---|
| 2026.04.21 | ₩273,828 | ₩279,568 | ₩272,245 | ₩278,280 | +1.63% | 290.1만 |
|---|
| 2026.04.20 | ₩272,004 | ₩276,550 | ₩270,837 | ₩273,291 | +0.47% | 254.1만 |
|---|
| 2026.04.17 | ₩272,795 | ₩276,430 | ₩271,481 | ₩271,682 | -0.41% | 315만 |
|---|
| 2026.04.16 | ₩269,577 | ₩275,316 | ₩268,557 | ₩272,876 | +1.22% | 291.4만 |
|---|
| 2026.04.15 | ₩267,095 | ₩272,406 | ₩262,200 | ₩269,872 | +1.04% | 486.6만 |
|---|
| 2026.04.14 | ₩265,728 | ₩267,659 | ₩263,622 | ₩263,649 | -0.78% | 327.6만 |
|---|
| 2026.04.13 | ₩260,175 | ₩267,954 | ₩259,961 | ₩267,645 | +2.87% | 284.4만 |
|---|
| 2026.04.10 | ₩267,793 | ₩268,571 | ₩258,915 | ₩260,350 | -2.78% | 312.6만 |
|---|
| 2026.04.09 | ₩263,542 | ₩268,665 | ₩263,139 | ₩268,061 | +1.71% | 239.8만 |
|---|
| 2026.04.08 | ₩264,360 | ₩267,592 | ₩262,026 | ₩265,660 | +0.49% | 188.3만 |
|---|
| 2026.04.07 | ₩263,702 | ₩265,969 | ₩260,967 | ₩263,998 | +0.11% | 287.7만 |
|---|
| 2026.04.06 | ₩261,060 | ₩263,501 | ₩260,390 | ₩263,367 | +0.88% | 160.9만 |
|---|
| 2026.04.02 | ₩259,840 | ₩262,375 | ₩257,735 | ₩261,852 | +0.77% | 217.8만 |
|---|
| 2026.04.01 | ₩264,413 | ₩265,137 | ₩257,520 | ₩259,317 | -1.93% | 318.2만 |
|---|
| 2026.03.31 | ₩270,556 | ₩270,556 | ₩263,367 | ₩265,862 | -1.73% | 316.2만 |
|---|
| 2026.03.30 | ₩267,645 | ₩273,010 | ₩267,028 | ₩270,086 | +0.91% | 268.8만 |
|---|
| 2026.03.27 | ₩272,581 | ₩273,238 | ₩265,607 | ₩266,666 | -2.17% | 221.9만 |
|---|
| 2026.03.26 | ₩274,056 | ₩276,684 | ₩271,856 | ₩272,111 | -0.71% | 208만 |
|---|
| 2026.03.25 | ₩274,834 | ₩278,549 | ₩271,159 | ₩272,031 | -1.02% | 293.2만 |
|---|
| 2026.03.24 | ₩275,249 | ₩279,085 | ₩274,270 | ₩276,550 | +0.47% | 352.1만 |
|---|
| 2026.03.23 | ₩276,389 | ₩278,508 | ₩271,991 | ₩275,062 | -0.48% | 379.3만 |
|---|
| 2026.03.20 | ₩271,427 | ₩277,623 | ₩271,253 | ₩276,269 | +1.78% | 786.6만 |
|---|
| 2026.03.19 | ₩272,970 | ₩274,472 | ₩266,546 | ₩271,816 | -0.42% | 315.9만 |
|---|
| 2026.03.18 | ₩273,104 | ₩276,765 | ₩269,322 | ₩269,791 | -1.21% | 288.8만 |
|---|
| 2026.03.17 | ₩276,765 | ₩279,461 | ₩272,795 | ₩273,305 | -1.25% | 283.2만 |
|---|
| 2026.03.16 | ₩275,424 | ₩278,508 | ₩274,136 | ₩274,539 | -0.32% | 271.5만 |
|---|
| 2026.03.13 | ₩276,899 | ₩278,414 | ₩274,713 | ₩275,156 | -0.63% | 255.3만 |
|---|
| 2026.03.12 | ₩271,347 | ₩275,316 | ₩268,235 | ₩275,169 | +1.41% | 368만 |
|---|
| 2026.03.11 | ₩277,140 | ₩278,790 | ₩268,383 | ₩269,858 | -2.63% | 301.4만 |
|---|
| 2026.03.10 | ₩277,999 | ₩280,708 | ₩276,175 | ₩277,556 | -0.16% | 299.7만 |
|---|
| 2026.03.09 | ₩281,378 | ₩282,760 | ₩274,995 | ₩277,342 | -1.43% | 259.6만 |
|---|
| 2026.03.06 | ₩282,572 | ₩283,698 | ₩278,307 | ₩282,438 | -0.05% | 269.9만 |
|---|
| 2026.03.05 | ₩282,170 | ₩285,978 | ₩280,936 | ₩282,411 | +0.09% | 337.4만 |
|---|
| 2026.03.04 | ₩284,905 | ₩285,951 | ₩281,620 | ₩283,511 | -0.49% | 330.1만 |
|---|
| 2026.03.03 | ₩283,833 | ₩287,440 | ₩280,922 | ₩286,126 | +0.81% | 296만 |
|---|
| 2026.03.02 | ₩286,689 | ₩288,298 | ₩284,275 | ₩286,206 | -0.17% | 259.5만 |
|---|
| 2026.02.27 | ₩283,484 | ₩287,494 | ₩283,014 | ₩286,542 | +1.08% | 336.5만 |
|---|
| 2026.02.26 | ₩277,073 | ₩284,516 | ₩274,995 | ₩283,953 | +2.48% | 308.9만 |
|---|
| 2026.02.25 | ₩275,933 | ₩277,972 | ₩272,098 | ₩274,311 | -0.59% | 304.8만 |
|---|
| 2026.02.24 | ₩272,272 | ₩276,711 | ₩269,630 | ₩276,376 | +1.51% | 291.7만 |
|---|
| 2026.02.23 | ₩272,312 | ₩274,928 | ₩270,877 | ₩273,171 | +0.32% | 286.9만 |
|---|
| 2026.02.20 | ₩273,171 | ₩273,788 | ₩268,745 | ₩273,694 | +0.19% | 252.7만 |
|---|
| 2026.02.19 | ₩272,393 | ₩273,653 | ₩269,308 | ₩270,596 | -0.66% | 211.2만 |
|---|
| 2026.02.18 | ₩279,487 | ₩280,158 | ₩269,885 | ₩272,621 | -2.46% | 409.9만 |
|---|
| 2026.02.17 | ₩278,790 | ₩281,767 | ₩275,826 | ₩278,817 | +0.01% | 307.5만 |
|---|
| 2026.02.13 | ₩277,583 | ₩280,064 | ₩270,904 | ₩274,297 | -1.18% | 349만 |
|---|
| 2026.02.12 | ₩279,165 | ₩280,131 | ₩275,410 | ₩275,531 | -1.30% | 409.6만 |
|---|
| 2026.02.11 | ₩270,542 | ₩281,231 | ₩268,584 | ₩279,447 | +3.29% | 484만 |
|---|
| 2026.02.10 | ₩270,153 | ₩271,803 | ₩266,653 | ₩271,709 | +0.58% | 287.2만 |
|---|
| 2026.02.09 | ₩270,328 | ₩271,736 | ₩268,142 | ₩270,274 | -0.02% | 345.9만 |
|---|
| 2026.02.06 | ₩279,997 | ₩281,191 | ₩270,542 | ₩271,293 | -3.11% | 266.6만 |
|---|
| 2026.02.05 | ₩278,642 | ₩282,813 | ₩277,315 | ₩278,361 | -0.10% | 329.4만 |
|---|
| 2026.02.04 | ₩269,281 | ₩278,616 | ₩265,432 | ₩275,652 | +2.37% | 538.5만 |
|---|
| 2026.02.03 | ₩272,071 | ₩275,907 | ₩269,429 | ₩269,603 | -0.91% | 311.6만 |
|---|
| 2026.02.02 | ₩277,596 | ₩279,890 | ₩272,151 | ₩272,299 | -1.91% | 424.8만 |
|---|
| 2026.01.30 | ₩279,286 | ₩280,895 | ₩276,899 | ₩278,951 | -0.12% | 319.6만 |
|---|
| 2026.01.29 | ₩284,436 | ₩286,220 | ₩274,177 | ₩279,300 | -1.81% | 625만 |
|---|
| 2026.01.28 | ₩276,161 | ₩288,674 | ₩273,546 | ₩285,308 | +3.31% | 505.9만 |
|---|
| 2026.01.27 | ₩277,985 | ₩281,150 | ₩276,269 | ₩279,058 | +0.39% | 352.7만 |
|---|
| 2026.01.26 | ₩276,416 | ₩278,964 | ₩274,914 | ₩278,951 | +0.92% | 348.1만 |
|---|
| 2026.01.23 | ₩275,370 | ₩278,039 | ₩274,418 | ₩276,309 | +0.34% | 400만 |
|---|
| 2026.01.22 | ₩270,556 | ₩277,838 | ₩270,086 | ₩277,502 | +2.57% | 431.7만 |
|---|
| 2026.01.21 | ₩274,056 | ₩276,000 | ₩268,302 | ₩272,245 | -0.66% | 498.3만 |
|---|
| 2026.01.20 | ₩269,080 | ₩273,774 | ₩266,210 | ₩273,479 | +1.63% | 364.7만 |
|---|
| 2026.01.16 | ₩272,554 | ₩274,498 | ₩269,214 | ₩271,400 | -0.42% | 379.6만 |
|---|
| 2026.01.15 | ₩276,443 | ₩279,474 | ₩271,803 | ₩272,943 | -1.27% | 406.2만 |
|---|
| 2026.01.14 | ₩273,922 | ₩279,957 | ₩273,358 | ₩275,598 | +0.61% | 393.3만 |
|---|
| 2026.01.13 | ₩288,634 | ₩289,666 | ₩274,203 | ₩275,008 | -4.72% | 410.1만 |
|---|
| 2026.01.12 | ₩288,473 | ₩291,544 | ₩285,656 | ₩290,350 | +0.65% | 325.1만 |
|---|
| 2026.01.09 | ₩285,281 | ₩290,632 | ₩284,651 | ₩288,553 | +1.15% | 341만 |
|---|
| 2026.01.08 | ₩282,478 | ₩288,339 | ₩281,700 | ₩285,858 | +1.20% | 436.2만 |
|---|
| 2026.01.07 | ₩283,390 | ₩288,245 | ₩280,399 | ₩280,426 | -1.05% | 331.4만 |
|---|
| 2026.01.06 | ₩284,315 | ₩287,494 | ₩282,773 | ₩284,785 | +0.17% | 344.1만 |
|---|
| 2026.01.05 | ₩282,706 | ₩287,655 | ₩280,828 | ₩285,549 | +1.01% | 394.3만 |
|---|
| 2026.01.02 | ₩287,454 | ₩287,454 | ₩282,183 | ₩284,476 | -1.04% | 332.2만 |
|---|
| 2025.12.31 | ₩308,683 | ₩309,179 | ₩305,344 | ₩305,398 | -1.06% | 213.4만 |
|---|
| 2025.12.30 | ₩306,310 | ₩309,032 | ₩305,089 | ₩308,415 | +0.69% | 201.8만 |
|---|
| 2025.12.29 | ₩305,545 | ₩306,578 | ₩303,104 | ₩306,457 | +0.30% | 287.8만 |
|---|
| 2025.12.26 | ₩305,290 | ₩306,323 | ₩303,989 | ₩304,606 | -0.22% | 130.6만 |
|---|
| 2025.12.24 | ₩305,263 | ₩306,377 | ₩304,244 | ₩305,317 | +0.02% | 111.2만 |
|---|
| 2025.12.23 | ₩305,706 | ₩306,725 | ₩304,566 | ₩305,626 | -0.03% | 227.3만 |
|---|
| 2025.12.22 | ₩300,784 | ₩305,116 | ₩299,470 | ₩304,915 | +1.37% | 319.7만 |
|---|
| 2025.12.19 | ₩301,482 | ₩303,453 | ₩299,403 | ₩300,784 | -0.23% | 628만 |
|---|
| 2025.12.18 | ₩304,097 | ₩304,352 | ₩298,290 | ₩301,562 | -0.83% | 369.2만 |
|---|
| 2025.12.17 | ₩299,939 | ₩305,049 | ₩293,475 | ₩304,794 | +1.62% | 557.5만 |
|---|
| 2025.12.16 | ₩317,213 | ₩318,433 | ₩309,689 | ₩310,883 | -2.00% | 309.3만 |
|---|
| 2025.12.15 | ₩315,536 | ₩317,173 | ₩314,866 | ₩316,985 | +0.46% | 310.3만 |
|---|
| 2025.12.12 | ₩310,212 | ₩315,282 | ₩309,796 | ₩314,960 | +1.53% | 299.2만 |
|---|
| 2025.12.11 | ₩299,778 | ₩309,877 | ₩299,443 | ₩309,045 | +3.09% | 345.2만 |
|---|
| 2025.12.10 | ₩303,574 | ₩305,773 | ₩298,317 | ₩298,813 | -1.57% | 265.1만 |
|---|
| 2025.12.09 | ₩300,999 | ₩303,922 | ₩300,798 | ₩303,560 | +0.85% | 248.6만 |
|---|
| 2025.12.08 | ₩298,384 | ₩302,005 | ₩294,052 | ₩299,282 | +0.30% | 275.7만 |
|---|
| 2025.12.05 | ₩303,761 | ₩303,922 | ₩298,491 | ₩298,920 | -1.59% | 210만 |
|---|
| 2025.12.04 | ₩305,277 | ₩306,873 | ₩304,244 | ₩304,553 | -0.24% | 198.2만 |
|---|
| 2025.12.03 | ₩306,739 | ₩307,865 | ₩303,131 | ₩304,673 | -0.67% | 296.2만 |
|---|
| 2025.12.02 | ₩304,311 | ₩307,530 | ₩301,803 | ₩306,792 | +0.82% | 395.4만 |
|---|
| 2025.12.01 | ₩307,114 | ₩311,017 | ₩305,277 | ₩305,532 | -0.52% | 347.5만 |
|---|
| 2025.11.28 | ₩306,417 | ₩308,589 | ₩305,719 | ₩306,833 | +0.14% | 125만 |
|---|
| 2025.11.26 | ₩303,842 | ₩308,241 | ₩302,943 | ₩307,315 | +1.14% | 282.4만 |
|---|
| 2025.11.25 | ₩304,311 | ₩306,444 | ₩302,876 | ₩303,641 | -0.22% | 236.1만 |
|---|
| 2025.11.24 | ₩304,875 | ₩305,746 | ₩301,522 | ₩301,857 | -0.99% | 584.9만 |
|---|
| 2025.11.21 | ₩306,162 | ₩308,348 | ₩302,648 | ₩304,311 | -0.60% | 340.6만 |
|---|
| 2025.11.20 | ₩299,389 | ₩303,359 | ₩296,117 | ₩303,091 | +1.24% | 278.5만 |
|---|
| 2025.11.19 | ₩303,788 | ₩307,771 | ₩297,901 | ₩298,974 | -1.58% | 381.4만 |
|---|
| 2025.11.18 | ₩303,922 | ₩306,900 | ₩301,414 | ₩301,589 | -0.77% | 376.5만 |
|---|
| 2025.11.17 | ₩304,834 | ₩305,545 | ₩300,315 | ₩302,219 | -0.86% | 323.9만 |
|---|
| 2025.11.14 | ₩297,834 | ₩304,499 | ₩296,372 | ₩301,991 | +1.40% | 322.7만 |
|---|
| 2025.11.13 | ₩298,102 | ₩301,374 | ₩297,405 | ₩299,269 | +0.39% | 267.4만 |
|---|
| 2025.11.12 | ₩294,548 | ₩298,062 | ₩292,362 | ₩297,552 | +1.02% | 278.3만 |
|---|
| 2025.11.11 | ₩292,992 | ₩296,077 | ₩292,510 | ₩294,924 | +0.66% | 239만 |
|---|
| 2025.11.10 | ₩288,339 | ₩292,241 | ₩286,609 | ₩291,732 | +1.18% | 327.6만 |
|---|
| 2025.11.07 | ₩283,055 | ₩291,598 | ₩282,304 | ₩291,383 | +2.94% | 526.1만 |
|---|
| 2025.11.06 | ₩279,353 | ₩282,277 | ₩278,495 | ₩281,110 | +0.63% | 332.7만 |
|---|
| 2025.11.05 | ₩281,097 | ₩284,812 | ₩278,736 | ₩280,212 | -0.31% | 352.1만 |
|---|
| 2025.11.04 | ₩276,255 | ₩282,585 | ₩271,709 | ₩281,083 | +1.75% | 471.3만 |
|---|
| 2025.11.03 | ₩275,209 | ₩275,719 | ₩268,088 | ₩273,184 | -0.74% | 563.5만 |
|---|
| 2025.10.31 | ₩275,947 | ₩278,347 | ₩275,665 | ₩276,269 | +0.12% | 397.8만 |
|---|
| 2025.10.30 | ₩278,817 | ₩280,010 | ₩276,819 | ₩277,570 | -0.45% | 635.4만 |
|---|
| 2025.10.29 | ₩282,022 | ₩283,068 | ₩277,047 | ₩278,911 | -1.10% | 505.1만 |
|---|
| 2025.10.28 | ₩289,680 | ₩291,799 | ₩283,685 | ₩284,195 | -1.89% | 380.8만 |
|---|
| 2025.10.27 | ₩294,588 | ₩295,044 | ₩289,814 | ₩290,471 | -1.40% | 380.9만 |
|---|
| 2025.10.24 | ₩294,038 | ₩295,044 | ₩291,624 | ₩293,824 | -0.07% | 334.7만 |
|---|
| 2025.10.23 | ₩300,757 | ₩301,133 | ₩295,004 | ₩295,835 | -1.64% | 286.4만 |
|---|
| 2025.10.22 | ₩298,612 | ₩299,322 | ₩295,527 | ₩298,571 | -0.01% | 332.9만 |
|---|
| 2025.10.21 | ₩295,044 | ₩298,585 | ₩292,375 | ₩297,190 | +0.73% | 274.7만 |
|---|
| 2025.10.20 | ₩299,698 | ₩301,508 | ₩292,912 | ₩294,213 | -1.83% | 498.7만 |
|---|
| 2025.10.17 | ₩297,807 | ₩303,668 | ₩296,935 | ₩302,568 | +1.60% | 350.5만 |
|---|
| 2025.10.16 | ₩301,414 | ₩303,976 | ₩295,782 | ₩297,378 | -1.34% | 601.8만 |
|---|
| 2025.10.15 | ₩303,279 | ₩308,455 | ₩291,289 | ₩303,761 | +0.16% | 1153.4만 |
|---|
| 2025.10.14 | ₩316,998 | ₩323,221 | ₩316,904 | ₩322,403 | +1.70% | 268만 |
|---|
| 2025.10.13 | ₩319,090 | ₩320,914 | ₩315,738 | ₩316,877 | -0.69% | 300만 |
|---|
| 2025.10.10 | ₩326,319 | ₩326,976 | ₩320,726 | ₩321,866 | -1.36% | 267.7만 |
|---|