시장 데이터를 불러오는 중
전체 종목
PRA Group, Inc. - Common Stock 과거 주가
PRA Group, Inc. - Common Stock · PRAA · NASDAQ
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PRA Group, Inc. - Common Stock · PRAA · NASDAQ
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,220 | ₩27,690 | ₩26,738 | ₩26,858 | -1.33% | 19.3만 |
| 2026.10.08 | ₩26,898 | ₩27,703 | ₩26,738 | ₩27,247 | +1.30% | 38.8만 |
| 2026.10.07 | ₩26,483 | ₩27,435 | ₩26,201 | ₩27,193 | +2.68% | 32.8만 |
| 2026.10.06 | ₩26,282 | ₩26,898 | ₩25,826 | ₩26,872 | +2.24% | 44.6만 |
| 2026.10.05 | ₩25,491 | ₩26,282 | ₩24,927 | ₩26,027 | +2.10% | 41.7만 |
| 2026.10.02 | ₩25,611 | ₩26,550 | ₩25,222 | ₩25,303 | -1.20% | 46.3만 |
| 2026.10.01 | ₩25,973 | ₩26,215 | ₩25,102 | ₩25,289 | -2.63% | 55.4만 |
| 2026.09.30 | ₩25,920 | ₩26,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,134 |
| +0.83% |
| 42.2만 |
| 2026.09.29 | ₩26,483 | ₩26,697 | ₩24,498 | ₩26,067 | -1.57% | 63.6만 |
|---|
| 2026.09.28 | ₩27,690 | ₩28,226 | ₩26,094 | ₩26,885 | -2.91% | 53.4만 |
|---|
| 2026.09.25 | ₩27,113 | ₩27,783 | ₩26,952 | ₩27,690 | +2.13% | 36.5만 |
|---|
| 2026.09.24 | ₩26,965 | ₩27,971 | ₩26,965 | ₩27,140 | +0.65% | 50.7만 |
|---|
| 2026.09.23 | ₩27,341 | ₩27,341 | ₩26,282 | ₩26,965 | -1.37% | 44.6만 |
|---|
| 2026.09.22 | ₩28,132 | ₩28,548 | ₩26,831 | ₩27,596 | -1.91% | 44.9만 |
|---|
| 2026.09.21 | ₩28,373 | ₩28,373 | ₩27,220 | ₩27,623 | -2.65% | 91.5만 |
|---|
| 2026.09.18 | ₩27,328 | ₩28,440 | ₩26,550 | ₩28,159 | +3.04% | 85.9만 |
|---|
| 2026.09.17 | ₩27,247 | ₩27,636 | ₩26,590 | ₩27,582 | +1.23% | 61.8만 |
|---|
| 2026.09.16 | ₩25,638 | ₩26,992 | ₩25,638 | ₩26,912 | +4.97% | 58.9만 |
|---|
| 2026.09.15 | ₩25,786 | ₩26,121 | ₩25,289 | ₩25,866 | +0.31% | 34.1만 |
|---|
| 2026.09.14 | ₩25,383 | ₩26,094 | ₩25,061 | ₩26,000 | +2.43% | 34.5만 |
|---|
| 2026.09.11 | ₩25,558 | ₩25,772 | ₩25,088 | ₩25,383 | -0.68% | 50.2만 |
|---|
| 2026.09.10 | ₩25,517 | ₩25,558 | ₩24,807 | ₩25,169 | -1.37% | 22.2만 |
|---|
| 2026.09.09 | ₩25,343 | ₩26,148 | ₩24,874 | ₩25,665 | +1.27% | 67.6만 |
|---|
| 2026.09.08 | ₩25,142 | ₩25,651 | ₩24,699 | ₩25,625 | +1.92% | 30.4만 |
|---|
| 2026.09.04 | ₩25,061 | ₩26,027 | ₩24,726 | ₩25,504 | +1.77% | 22.3만 |
|---|
| 2026.09.03 | ₩25,450 | ₩26,201 | ₩25,330 | ₩25,464 | +0.05% | 21.5만 |
|---|
| 2026.09.02 | ₩24,686 | ₩25,249 | ₩24,498 | ₩25,142 | +1.85% | 24.7만 |
|---|
| 2026.09.01 | ₩25,021 | ₩25,102 | ₩24,485 | ₩24,592 | -1.71% | 37.8만 |
|---|
| 2026.08.31 | ₩25,598 | ₩25,933 | ₩25,196 | ₩25,236 | -1.41% | 35.2만 |
|---|
| 2026.08.28 | ₩26,000 | ₩26,416 | ₩25,598 | ₩25,665 | -1.29% | 25만 |
|---|
| 2026.08.27 | ₩25,853 | ₩26,067 | ₩25,276 | ₩25,866 | +0.05% | 29.9만 |
|---|
| 2026.08.26 | ₩26,228 | ₩26,764 | ₩25,799 | ₩26,081 | -0.56% | 30만 |
|---|
| 2026.08.25 | ₩27,006 | ₩27,033 | ₩26,255 | ₩26,389 | -2.28% | 29.8만 |
|---|
| 2026.08.24 | ₩26,657 | ₩27,220 | ₩26,349 | ₩27,046 | +1.46% | 31.9만 |
|---|
| 2026.08.21 | ₩25,437 | ₩26,456 | ₩25,356 | ₩26,255 | +3.22% | 43.5만 |
|---|
| 2026.08.20 | ₩25,933 | ₩25,933 | ₩24,699 | ₩24,981 | -3.67% | 29.9만 |
|---|
| 2026.08.19 | ₩26,308 | ₩26,805 | ₩25,906 | ₩26,067 | -0.92% | 35.1만 |
|---|
| 2026.08.18 | ₩27,086 | ₩27,207 | ₩26,241 | ₩26,349 | -2.72% | 32.7만 |
|---|
| 2026.08.17 | ₩27,743 | ₩27,958 | ₩27,033 | ₩27,126 | -2.22% | 45.9만 |
|---|
| 2026.08.14 | ₩27,100 | ₩28,145 | ₩26,831 | ₩27,623 | +1.93% | 33.1만 |
|---|
| 2026.08.13 | ₩26,711 | ₩28,521 | ₩26,684 | ₩27,153 | +1.66% | 42.7만 |
|---|
| 2026.08.12 | ₩25,035 | ₩26,751 | ₩25,035 | ₩26,255 | +4.87% | 32.9만 |
|---|
| 2026.08.11 | ₩25,826 | ₩25,893 | ₩24,579 | ₩25,128 | -2.70% | 42.3만 |
|---|
| 2026.08.10 | ₩26,402 | ₩27,059 | ₩25,249 | ₩25,423 | -3.71% | 84.9만 |
|---|
| 2026.08.07 | ₩27,260 | ₩28,816 | ₩26,308 | ₩26,536 | -2.66% | 109.9만 |
|---|
| 2026.08.06 | ₩23,117 | ₩24,471 | ₩23,117 | ₩24,337 | +5.28% | 47.4만 |
|---|
| 2026.08.05 | ₩23,640 | ₩23,667 | ₩23,023 | ₩23,050 | -2.50% | 39만 |
|---|
| 2026.08.04 | ₩23,318 | ₩23,868 | ₩23,131 | ₩23,640 | +1.38% | 38.2만 |
|---|
| 2026.08.03 | ₩23,560 | ₩24,096 | ₩23,318 | ₩23,399 | -0.68% | 29.2만 |
|---|
| 2026.07.31 | ₩23,023 | ₩23,452 | ₩22,648 | ₩23,291 | +1.16% | 33.5만 |
|---|
| 2026.07.30 | ₩23,412 | ₩23,560 | ₩22,822 | ₩23,265 | -0.63% | 22.2만 |
|---|
| 2026.07.29 | ₩24,083 | ₩24,471 | ₩23,479 | ₩23,613 | -1.95% | 44만 |
|---|
| 2026.07.28 | ₩24,364 | ₩24,941 | ₩23,975 | ₩24,190 | -0.72% | 32.4만 |
|---|
| 2026.07.27 | ₩22,996 | ₩24,351 | ₩22,996 | ₩24,016 | +4.43% | 25.5만 |
|---|
| 2026.07.24 | ₩21,803 | ₩23,131 | ₩21,736 | ₩22,768 | +4.43% | 72.3만 |
|---|
| 2026.07.23 | ₩22,380 | ₩22,487 | ₩21,106 | ₩21,656 | -3.24% | 39만 |
|---|
| 2026.07.22 | ₩23,278 | ₩23,358 | ₩22,353 | ₩22,661 | -2.65% | 34.1만 |
|---|
| 2026.07.21 | ₩23,104 | ₩23,426 | ₩22,795 | ₩23,412 | +1.33% | 35만 |
|---|
| 2026.07.20 | ₩24,324 | ₩24,324 | ₩23,251 | ₩23,291 | -4.24% | 25.9만 |
|---|
| 2026.07.17 | ₩24,458 | ₩24,726 | ₩23,788 | ₩24,297 | -0.66% | 24만 |
|---|
| 2026.07.16 | ₩24,217 | ₩24,847 | ₩24,190 | ₩24,686 | +1.94% | 32.4만 |
|---|
| 2026.07.15 | ₩24,351 | ₩24,552 | ₩23,908 | ₩24,176 | -0.72% | 26.1만 |
|---|
| 2026.07.14 | ₩24,203 | ₩24,726 | ₩23,855 | ₩24,083 | -0.50% | 28.1만 |
|---|
| 2026.07.13 | ₩25,115 | ₩25,343 | ₩24,445 | ₩24,525 | -2.35% | 22.8만 |
|---|
| 2026.07.10 | ₩24,552 | ₩24,927 | ₩24,498 | ₩24,793 | +0.98% | 17.4만 |
|---|
| 2026.07.09 | ₩23,479 | ₩24,619 | ₩22,956 | ₩24,498 | +4.34% | 25.8만 |
|---|
| 2026.07.08 | ₩23,922 | ₩24,029 | ₩23,198 | ₩23,479 | -1.85% | 43.1만 |
|---|
| 2026.07.07 | ₩24,860 | ₩24,968 | ₩23,278 | ₩24,176 | -2.75% | 34.2만 |
|---|
| 2026.07.06 | ₩24,351 | ₩24,726 | ₩23,908 | ₩24,579 | +0.94% | 42만 |
|---|
| 2026.07.02 | ₩25,786 | ₩26,040 | ₩24,431 | ₩24,512 | -4.94% | 42.1만 |
|---|
| 2026.07.01 | ₩25,732 | ₩26,121 | ₩25,544 | ₩25,651 | -0.31% | 47.1만 |
|---|
| 2026.06.30 | ₩24,927 | ₩25,504 | ₩24,418 | ₩25,464 | +2.15% | 51.7만 |
|---|
| 2026.06.29 | ₩25,450 | ₩25,477 | ₩24,498 | ₩25,142 | -1.21% | 51.1만 |
|---|
| 2026.06.26 | ₩24,512 | ₩25,450 | ₩23,801 | ₩25,383 | +3.56% | 106.3만 |
|---|
| 2026.06.25 | ₩24,136 | ₩24,471 | ₩23,801 | ₩24,378 | +1.00% | 60.3만 |
|---|
| 2026.06.24 | ₩23,922 | ₩24,606 | ₩23,734 | ₩24,136 | +0.90% | 99.9만 |
|---|
| 2026.06.23 | ₩21,468 | ₩23,627 | ₩21,280 | ₩23,600 | +9.93% | 87.3만 |
|---|
| 2026.06.22 | ₩20,100 | ₩21,387 | ₩19,912 | ₩21,267 | +5.80% | 102.8만 |
|---|
| 2026.06.18 | ₩20,207 | ₩20,838 | ₩19,711 | ₩20,033 | -0.86% | 653.5만 |
|---|
| 2026.06.17 | ₩20,811 | ₩21,428 | ₩19,524 | ₩20,114 | -3.35% | 121.3만 |
|---|
| 2026.06.16 | ₩20,972 | ₩21,521 | ₩20,784 | ₩20,985 | +0.06% | 100.2만 |
|---|
| 2026.06.15 | ₩21,213 | ₩21,307 | ₩20,596 | ₩20,784 | -2.02% | 56만 |
|---|
| 2026.06.12 | ₩20,784 | ₩21,280 | ₩20,543 | ₩21,039 | +1.23% | 58만 |
|---|
| 2026.06.11 | ₩20,435 | ₩20,864 | ₩19,363 | ₩20,811 | +1.84% | 60.9만 |
|---|
| 2026.06.10 | ₩20,784 | ₩20,784 | ₩20,167 | ₩20,435 | -1.68% | 49.6만 |
|---|
| 2026.06.09 | ₩20,408 | ₩21,173 | ₩20,341 | ₩20,838 | +2.10% | 61.9만 |
|---|
| 2026.06.08 | ₩21,642 | ₩21,642 | ₩19,751 | ₩20,382 | -5.82% | 95.7만 |
|---|
| 2026.06.05 | ₩20,234 | ₩21,508 | ₩20,207 | ₩21,468 | +6.10% | 58.2만 |
|---|
| 2026.06.04 | ₩19,068 | ₩20,194 | ₩19,068 | ₩20,167 | +5.77% | 36.2만 |
|---|
| 2026.06.03 | ₩19,349 | ₩19,470 | ₩18,732 | ₩18,799 | -2.84% | 44.5만 |
|---|
| 2026.06.02 | ₩19,591 | ₩19,819 | ₩19,041 | ₩19,363 | -1.16% | 33.6만 |
|---|
| 2026.06.01 | ₩20,435 | ₩20,610 | ₩19,725 | ₩19,792 | -3.15% | 95.5만 |
|---|
| 2026.05.29 | ₩20,663 | ₩21,025 | ₩19,912 | ₩20,462 | -0.97% | 80.3만 |
|---|
| 2026.05.28 | ₩20,181 | ₩21,133 | ₩20,181 | ₩20,663 | +2.39% | 54.2만 |
|---|
| 2026.05.27 | ₩20,167 | ₩20,529 | ₩19,524 | ₩20,181 | +0.07% | 45만 |
|---|
| 2026.05.26 | ₩19,631 | ₩20,368 | ₩19,631 | ₩20,167 | +2.73% | 37.2만 |
|---|
| 2026.05.22 | ₩19,698 | ₩20,382 | ₩19,255 | ₩19,631 | -0.34% | 43.6만 |
|---|
| 2026.05.21 | ₩19,309 | ₩19,886 | ₩18,880 | ₩19,604 | +1.53% | 41.4만 |
|---|
| 2026.05.20 | ₩19,738 | ₩20,073 | ₩19,121 | ₩19,497 | -1.22% | 48.4만 |
|---|
| 2026.05.19 | ₩20,234 | ₩20,234 | ₩19,430 | ₩19,725 | -2.52% | 54.8만 |
|---|
| 2026.05.18 | ₩20,181 | ₩21,025 | ₩19,778 | ₩19,926 | -1.26% | 54.3만 |
|---|
| 2026.05.15 | ₩19,684 | ₩20,958 | ₩19,148 | ₩20,328 | +3.27% | 63.5만 |
|---|
| 2026.05.14 | ₩19,953 | ₩20,569 | ₩19,550 | ₩19,738 | -1.08% | 133.3만 |
|---|
| 2026.05.13 | ₩22,205 | ₩22,460 | ₩19,524 | ₩19,711 | -11.23% | 95.3만 |
|---|
| 2026.05.12 | ₩22,983 | ₩23,265 | ₩22,313 | ₩22,500 | -2.10% | 76.8만 |
|---|
| 2026.05.11 | ₩25,651 | ₩26,724 | ₩22,594 | ₩22,983 | -10.40% | 82.1만 |
|---|
| 2026.05.08 | ₩27,582 | ₩27,837 | ₩22,380 | ₩25,718 | -6.76% | 131.4만 |
|---|
| 2026.05.07 | ₩28,883 | ₩29,084 | ₩27,810 | ₩27,998 | -3.06% | 64.7만 |
|---|
| 2026.05.06 | ₩28,843 | ₩29,057 | ₩28,427 | ₩28,548 | -1.02% | 33.3만 |
|---|
| 2026.05.05 | ₩28,963 | ₩29,312 | ₩28,534 | ₩28,668 | -1.02% | 34.3만 |
|---|
| 2026.05.04 | ₩29,607 | ₩29,956 | ₩27,328 | ₩28,682 | -3.13% | 44.3만 |
|---|
| 2026.05.01 | ₩29,620 | ₩30,237 | ₩29,258 | ₩29,808 | +0.63% | 45.9만 |
|---|
| 2026.04.30 | ₩29,553 | ₩29,701 | ₩28,856 | ₩29,218 | -1.13% | 46.1만 |
|---|
| 2026.04.29 | ₩29,647 | ₩30,036 | ₩28,803 | ₩29,379 | -0.90% | 29.1만 |
|---|
| 2026.04.28 | ₩29,620 | ₩30,143 | ₩29,433 | ₩29,728 | +0.36% | 28.1만 |
|---|
| 2026.04.27 | ₩28,414 | ₩29,634 | ₩28,347 | ₩29,419 | +3.54% | 26.9만 |
|---|
| 2026.04.24 | ₩27,757 | ₩28,454 | ₩27,448 | ₩28,360 | +2.17% | 24.9만 |
|---|
| 2026.04.23 | ₩27,958 | ₩28,065 | ₩27,341 | ₩27,810 | -0.53% | 35.9만 |
|---|
| 2026.04.22 | ₩28,293 | ₩28,467 | ₩27,877 | ₩28,092 | -0.71% | 32.8만 |
|---|
| 2026.04.21 | ₩28,668 | ₩29,124 | ₩28,119 | ₩28,145 | -1.82% | 33.6만 |
|---|
| 2026.04.20 | ₩28,266 | ₩28,682 | ₩28,199 | ₩28,628 | +1.28% | 20만 |
|---|
| 2026.04.17 | ₩27,944 | ₩28,762 | ₩27,757 | ₩28,280 | +1.20% | 26만 |
|---|
| 2026.04.16 | ₩27,408 | ₩27,877 | ₩26,912 | ₩27,328 | -0.29% | 44.9만 |
|---|
| 2026.04.15 | ₩26,751 | ₩27,690 | ₩26,657 | ₩27,462 | +2.66% | 25.8만 |
|---|
| 2026.04.14 | ₩26,335 | ₩26,724 | ₩26,228 | ₩26,603 | +1.02% | 23.7만 |
|---|
| 2026.04.13 | ₩25,464 | ₩26,429 | ₩25,464 | ₩26,308 | +3.32% | 38.4만 |
|---|
| 2026.04.10 | ₩25,745 | ₩26,067 | ₩25,263 | ₩25,638 | -0.42% | 18.3만 |
|---|
| 2026.04.09 | ₩25,169 | ₩25,772 | ₩24,766 | ₩25,745 | +2.29% | 27.2만 |
|---|
| 2026.04.08 | ₩25,638 | ₩25,759 | ₩24,968 | ₩25,249 | -1.52% | 24만 |
|---|
| 2026.04.07 | ₩24,123 | ₩24,740 | ₩24,029 | ₩24,686 | +2.33% | 23.7만 |
|---|
| 2026.04.06 | ₩23,707 | ₩24,445 | ₩23,573 | ₩24,190 | +2.04% | 23.4만 |
|---|
| 2026.04.02 | ₩23,372 | ₩24,150 | ₩23,063 | ₩23,841 | +2.01% | 26.9만 |
|---|
| 2026.04.01 | ₩23,586 | ₩24,123 | ₩23,452 | ₩23,841 | +1.08% | 22.8만 |
|---|
| 2026.03.31 | ₩23,426 | ₩24,016 | ₩23,131 | ₩23,466 | +0.17% | 29만 |
|---|
| 2026.03.30 | ₩22,836 | ₩23,385 | ₩22,380 | ₩23,117 | +1.23% | 35.5만 |
|---|
| 2026.03.27 | ₩23,291 | ₩23,586 | ₩22,353 | ₩22,594 | -2.99% | 37만 |
|---|
| 2026.03.26 | ₩23,667 | ₩24,230 | ₩23,372 | ₩23,613 | -0.23% | 25.6만 |
|---|
| 2026.03.25 | ₩24,136 | ₩24,243 | ₩23,493 | ₩23,908 | -0.94% | 32.5만 |
|---|
| 2026.03.24 | ₩24,378 | ₩25,035 | ₩23,841 | ₩23,881 | -2.04% | 31.9만 |
|---|
| 2026.03.23 | ₩23,761 | ₩25,035 | ₩23,761 | ₩24,646 | +3.72% | 43.5만 |
|---|
| 2026.03.20 | ₩23,747 | ₩24,176 | ₩23,332 | ₩23,412 | -1.41% | 93.6만 |
|---|
| 2026.03.19 | ₩23,198 | ₩24,190 | ₩22,943 | ₩23,828 | +2.72% | 35만 |
|---|
| 2026.03.18 | ₩23,265 | ₩23,761 | ₩22,983 | ₩23,506 | +1.04% | 41.4만 |
|---|
| 2026.03.17 | ₩23,184 | ₩23,680 | ₩22,970 | ₩23,560 | +1.62% | 35.7만 |
|---|
| 2026.03.16 | ₩22,795 | ₩23,385 | ₩22,742 | ₩22,943 | +0.65% | 49.9만 |
|---|
| 2026.03.13 | ₩22,608 | ₩23,224 | ₩22,313 | ₩22,433 | -0.77% | 47만 |
|---|
| 2026.03.12 | ₩22,567 | ₩23,157 | ₩22,326 | ₩22,608 | +0.18% | 60.7만 |
|---|
| 2026.03.11 | ₩24,498 | ₩24,726 | ₩22,701 | ₩23,050 | -5.91% | 40.5만 |
|---|
| 2026.03.10 | ₩24,230 | ₩24,793 | ₩23,868 | ₩24,565 | +1.38% | 58.7만 |
|---|
| 2026.03.09 | ₩24,136 | ₩24,941 | ₩23,908 | ₩24,552 | +1.72% | 70.8만 |
|---|
| 2026.03.06 | ₩25,035 | ₩25,611 | ₩23,600 | ₩24,337 | -2.79% | 87만 |
|---|
| 2026.03.05 | ₩22,541 | ₩25,423 | ₩22,420 | ₩25,289 | +12.20% | 99.8만 |
|---|
| 2026.03.04 | ₩22,675 | ₩22,996 | ₩22,286 | ₩22,862 | +0.83% | 45.2만 |
|---|
| 2026.03.03 | ₩21,897 | ₩23,184 | ₩21,642 | ₩22,742 | +3.86% | 83만 |
|---|
| 2026.03.02 | ₩20,395 | ₩22,554 | ₩20,167 | ₩22,460 | +10.12% | 122.7만 |
|---|
| 2026.02.27 | ₩20,489 | ₩22,138 | ₩19,443 | ₩21,119 | +3.08% | 262.7만 |
|---|
| 2026.02.26 | ₩15,997 | ₩17,070 | ₩15,943 | ₩16,989 | +6.20% | 84.5만 |
|---|
| 2026.02.25 | ₩14,763 | ₩15,715 | ₩14,736 | ₩15,689 | +6.27% | 54.5만 |
|---|
| 2026.02.24 | ₩14,066 | ₩14,589 | ₩13,905 | ₩14,509 | +3.15% | 53.6만 |
|---|
| 2026.02.23 | ₩14,254 | ₩14,415 | ₩13,744 | ₩13,972 | -1.98% | 49.4만 |
|---|
| 2026.02.20 | ₩15,219 | ₩15,233 | ₩14,200 | ₩14,455 | -5.02% | 59.8만 |
|---|
| 2026.02.19 | ₩15,219 | ₩15,621 | ₩14,924 | ₩15,367 | +0.97% | 46.8만 |
|---|
| 2026.02.18 | ₩14,763 | ₩15,447 | ₩14,549 | ₩15,380 | +4.18% | 45.9만 |
|---|
| 2026.02.17 | ₩14,576 | ₩14,964 | ₩14,388 | ₩14,750 | +1.20% | 58.4만 |
|---|
| 2026.02.13 | ₩14,348 | ₩14,669 | ₩14,066 | ₩14,562 | +1.50% | 68.5만 |
|---|
| 2026.02.12 | ₩14,736 | ₩15,152 | ₩13,851 | ₩14,348 | -2.64% | 79만 |
|---|
| 2026.02.11 | ₩15,233 | ₩15,233 | ₩14,509 | ₩14,629 | -3.96% | 48.1만 |
|---|
| 2026.02.10 | ₩15,031 | ₩15,608 | ₩15,018 | ₩15,219 | +1.25% | 53.1만 |
|---|
| 2026.02.09 | ₩15,259 | ₩15,554 | ₩15,031 | ₩15,058 | -1.32% | 39.7만 |
|---|
| 2026.02.06 | ₩15,326 | ₩15,823 | ₩15,112 | ₩15,353 | +0.17% | 72만 |
|---|
| 2026.02.05 | ₩15,528 | ₩15,756 | ₩14,736 | ₩15,125 | -2.59% | 87.8만 |
|---|
| 2026.02.04 | ₩16,118 | ₩16,319 | ₩15,434 | ₩15,514 | -3.74% | 63.7만 |
|---|
| 2026.02.03 | ₩17,096 | ₩17,459 | ₩15,756 | ₩16,077 | -5.96% | 71.7만 |
|---|
| 2026.02.02 | ₩17,096 | ₩17,660 | ₩16,949 | ₩17,257 | +0.94% | 63.7만 |
|---|
| 2026.01.30 | ₩17,003 | ₩17,244 | ₩16,506 | ₩17,150 | +0.87% | 60.3만 |
|---|
| 2026.01.29 | ₩17,485 | ₩17,552 | ₩16,801 | ₩17,150 | -1.92% | 73.7만 |
|---|
| 2026.01.28 | ₩20,328 | ₩20,328 | ₩17,298 | ₩17,378 | -14.51% | 113.8만 |
|---|
| 2026.01.27 | ₩21,642 | ₩21,669 | ₩20,864 | ₩21,200 | -2.04% | 24.8만 |
|---|
| 2026.01.26 | ₩21,253 | ₩21,883 | ₩21,146 | ₩21,682 | +2.02% | 19.3만 |
|---|
| 2026.01.23 | ₩22,138 | ₩22,232 | ₩21,200 | ₩21,334 | -3.63% | 18.2만 |
|---|
| 2026.01.22 | ₩22,192 | ₩23,157 | ₩22,152 | ₩22,339 | +0.66% | 29.9만 |
|---|
| 2026.01.21 | ₩21,133 | ₩21,977 | ₩21,133 | ₩21,964 | +3.93% | 27.4만 |
|---|
| 2026.01.20 | ₩21,709 | ₩21,897 | ₩21,066 | ₩21,119 | -2.72% | 22.9만 |
|---|
| 2026.01.16 | ₩22,152 | ₩22,393 | ₩22,071 | ₩22,313 | +0.73% | 23.7만 |
|---|
| 2026.01.15 | ₩22,152 | ₩22,742 | ₩21,977 | ₩22,192 | +0.18% | 33만 |
|---|
| 2026.01.14 | ₩22,165 | ₩22,353 | ₩21,709 | ₩22,085 | -0.36% | 24.7만 |
|---|
| 2026.01.13 | ₩22,420 | ₩22,514 | ₩22,058 | ₩22,232 | -0.84% | 27.7만 |
|---|
| 2026.01.12 | ₩23,291 | ₩23,291 | ₩22,259 | ₩22,393 | -3.86% | 21.6만 |
|---|
| 2026.01.09 | ₩22,956 | ₩23,841 | ₩22,634 | ₩23,533 | +2.51% | 24.6만 |
|---|
| 2026.01.08 | ₩22,460 | ₩22,996 | ₩22,380 | ₩22,943 | +2.15% | 24.1만 |
|---|
| 2026.01.07 | ₩22,983 | ₩23,023 | ₩22,205 | ₩22,648 | -1.46% | 34.5만 |
|---|
| 2026.01.06 | ₩23,627 | ₩23,627 | ₩22,514 | ₩22,782 | -3.58% | 28만 |
|---|
| 2026.01.05 | ₩23,358 | ₩24,163 | ₩23,358 | ₩23,707 | +1.49% | 24.4만 |
|---|
| 2026.01.02 | ₩23,814 | ₩23,814 | ₩23,184 | ₩23,439 | -1.58% | 27.4만 |
|---|
| 2025.12.31 | ₩23,761 | ₩23,788 | ₩23,318 | ₩23,721 | -0.17% | 23.3만 |
|---|
| 2025.12.30 | ₩23,667 | ₩23,881 | ₩23,493 | ₩23,761 | +0.40% | 16.3만 |
|---|
| 2025.12.29 | ₩23,667 | ₩23,828 | ₩22,836 | ₩23,747 | +0.34% | 26.3만 |
|---|
| 2025.12.26 | ₩23,439 | ₩23,774 | ₩23,318 | ₩23,627 | +0.80% | 14.7만 |
|---|
| 2025.12.24 | ₩23,278 | ₩23,694 | ₩23,144 | ₩23,493 | +0.92% | 11.8만 |
|---|
| 2025.12.23 | ₩23,479 | ₩23,613 | ₩22,755 | ₩23,291 | -0.80% | 33.8만 |
|---|
| 2025.12.22 | ₩22,742 | ₩23,533 | ₩22,715 | ₩23,493 | +3.30% | 37.4만 |
|---|
| 2025.12.19 | ₩22,406 | ₩22,929 | ₩22,246 | ₩22,715 | +1.38% | 190.6만 |
|---|
| 2025.12.18 | ₩22,742 | ₩22,755 | ₩22,192 | ₩22,554 | -0.83% | 48.6만 |
|---|
| 2025.12.17 | ₩22,675 | ₩23,184 | ₩22,460 | ₩22,554 | -0.53% | 49.3만 |
|---|
| 2025.12.16 | ₩22,380 | ₩23,211 | ₩22,299 | ₩22,675 | +1.32% | 49.9만 |
|---|
| 2025.12.15 | ₩23,385 | ₩23,801 | ₩22,098 | ₩22,299 | -4.64% | 40.6만 |
|---|
| 2025.12.12 | ₩24,351 | ₩24,364 | ₩23,184 | ₩23,305 | -4.30% | 44만 |
|---|
| 2025.12.11 | ₩24,284 | ₩24,606 | ₩23,841 | ₩24,150 | -0.55% | 38.4만 |
|---|
| 2025.12.10 | ₩23,090 | ₩24,632 | ₩22,849 | ₩24,230 | +4.94% | 37만 |
|---|
| 2025.12.09 | ₩23,184 | ₩23,452 | ₩22,487 | ₩23,131 | -0.23% | 31만 |
|---|
| 2025.12.08 | ₩23,198 | ₩23,426 | ₩22,836 | ₩23,265 | +0.29% | 23.7만 |
|---|
| 2025.12.05 | ₩23,077 | ₩23,305 | ₩22,795 | ₩22,903 | -0.76% | 24.7만 |
|---|
| 2025.12.04 | ₩22,809 | ₩23,198 | ₩22,768 | ₩23,104 | +1.29% | 19.4만 |
|---|
| 2025.12.03 | ₩22,366 | ₩22,943 | ₩22,232 | ₩22,916 | +2.46% | 28.3만 |
|---|
| 2025.12.02 | ₩21,883 | ₩22,339 | ₩21,320 | ₩22,219 | +1.53% | 49.4만 |
|---|
| 2025.12.01 | ₩21,428 | ₩21,910 | ₩21,052 | ₩21,843 | +1.94% | 29.6만 |
|---|
| 2025.11.28 | ₩21,857 | ₩22,071 | ₩21,548 | ₩21,723 | -0.61% | 15.9만 |
|---|
| 2025.11.26 | ₩21,334 | ₩22,219 | ₩21,253 | ₩21,830 | +2.33% | 45.6만 |
|---|
| 2025.11.25 | ₩20,502 | ₩21,521 | ₩20,462 | ₩21,414 | +4.45% | 69.1만 |
|---|
| 2025.11.24 | ₩20,744 | ₩20,744 | ₩20,167 | ₩20,368 | -1.81% | 71.4만 |
|---|
| 2025.11.21 | ₩20,556 | ₩21,414 | ₩20,449 | ₩20,838 | +1.37% | 49.6만 |
|---|
| 2025.11.20 | ₩21,776 | ₩22,098 | ₩20,301 | ₩20,435 | -6.16% | 39.2만 |
|---|
| 2025.11.19 | ₩21,870 | ₩22,178 | ₩21,414 | ₩21,723 | -0.67% | 36.3만 |
|---|
| 2025.11.18 | ₩21,414 | ₩21,991 | ₩21,361 | ₩21,937 | +2.44% | 40.2만 |
|---|
| 2025.11.17 | ₩21,870 | ₩22,205 | ₩21,079 | ₩21,468 | -1.84% | 45.1만 |
|---|
| 2025.11.14 | ₩21,226 | ₩21,977 | ₩21,066 | ₩21,897 | +3.16% | 37.3만 |
|---|
| 2025.11.13 | ₩21,307 | ₩21,790 | ₩21,133 | ₩21,361 | +0.25% | 53.8만 |
|---|
| 2025.11.12 | ₩21,387 | ₩21,883 | ₩21,119 | ₩21,401 | +0.06% | 37.9만 |
|---|
| 2025.11.11 | ₩20,623 | ₩21,508 | ₩20,355 | ₩21,454 | +4.03% | 45.9만 |
|---|
| 2025.11.10 | ₩19,966 | ₩20,918 | ₩19,711 | ₩20,449 | +2.42% | 60.8만 |
|---|
| 2025.11.07 | ₩18,397 | ₩20,087 | ₩18,276 | ₩19,778 | +7.51% | 63.4만 |
|---|
| 2025.11.06 | ₩18,317 | ₩19,188 | ₩18,236 | ₩18,317 | 0.00% | 46.2만 |
|---|
| 2025.11.05 | ₩17,499 | ₩18,639 | ₩17,204 | ₩18,183 | +3.91% | 64.4만 |
|---|
| 2025.11.04 | ₩19,161 | ₩19,202 | ₩16,480 | ₩17,485 | -8.75% | 100만 |
|---|
| 2025.11.03 | ₩18,397 | ₩19,711 | ₩17,981 | ₩19,644 | +6.78% | 46.7만 |
|---|
| 2025.10.31 | ₩18,303 | ₩18,558 | ₩18,183 | ₩18,384 | +0.44% | 26.6만 |
|---|
| 2025.10.30 | ₩18,545 | ₩19,175 | ₩18,357 | ₩18,411 | -0.72% | 29.5만 |
|---|
| 2025.10.29 | ₩19,510 | ₩19,537 | ₩18,411 | ₩18,679 | -4.26% | 24.2만 |
|---|
| 2025.10.28 | ₩19,658 | ₩19,765 | ₩19,363 | ₩19,644 | -0.07% | 24.7만 |
|---|
| 2025.10.27 | ₩19,872 | ₩20,087 | ₩19,591 | ₩19,832 | -0.20% | 17.5만 |
|---|
| 2025.10.24 | ₩19,416 | ₩19,899 | ₩19,389 | ₩19,792 | +1.93% | 20만 |
|---|
| 2025.10.23 | ₩19,081 | ₩19,296 | ₩18,840 | ₩19,188 | +0.56% | 23.9만 |
|---|
| 2025.10.22 | ₩18,853 | ₩19,135 | ₩18,732 | ₩19,041 | +1.00% | 27만 |
|---|
| 2025.10.21 | ₩18,437 | ₩19,014 | ₩18,370 | ₩18,813 | +2.04% | 22.4만 |
|---|
| 2025.10.20 | ₩18,344 | ₩18,518 | ₩18,089 | ₩18,437 | +0.51% | 34.1만 |
|---|
| 2025.10.17 | ₩17,794 | ₩18,330 | ₩17,794 | ₩18,142 | +1.96% | 27.1만 |
|---|
| 2025.10.16 | ₩18,880 | ₩19,027 | ₩17,767 | ₩17,874 | -5.33% | 26.7만 |
|---|
| 2025.10.15 | ₩19,430 | ₩19,577 | ₩18,692 | ₩18,706 | -3.73% | 26.4만 |
|---|
| 2025.10.14 | ₩18,022 | ₩19,363 | ₩18,022 | ₩19,188 | +6.47% | 53만 |
|---|
| 2025.10.13 | ₩18,169 | ₩18,411 | ₩17,928 | ₩18,250 | +0.44% | 25.9만 |
|---|
| 2025.10.10 | ₩18,451 | ₩18,773 | ₩17,928 | ₩17,955 | -2.69% | 27.9만 |
|---|