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 | ₩27,103 | ₩27,570 | ₩26,622 | ₩26,742 | -1.33% | 19.3만 |
| 2026.10.08 | ₩26,782 | ₩27,583 | ₩26,622 | ₩27,129 | +1.30% | 38.8만 |
| 2026.10.07 | ₩26,368 | ₩27,316 | ₩26,088 | ₩27,076 | +2.68% | 32.8만 |
| 2026.10.06 | ₩26,168 | ₩26,782 | ₩25,714 | ₩26,755 | +2.24% | 44.6만 |
| 2026.10.05 | ₩25,380 | ₩26,168 | ₩24,820 | ₩25,914 | +2.10% | 41.7만 |
| 2026.10.02 | ₩25,500 | ₩26,435 | ₩25,113 | ₩25,193 | -1.20% | 46.3만 |
| 2026.10.01 | ₩25,861 | ₩26,101 | ₩24,993 | ₩25,180 | -2.63% | 55.4만 |
| 2026.09.30 | ₩25,807 | ₩26,088 | ₩25,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,021 |
| +0.83% |
| 42.2만 |
| 2026.09.29 | ₩26,368 | ₩26,582 | ₩24,392 | ₩25,954 | -1.57% | 63.6만 |
|---|
| 2026.09.28 | ₩27,570 | ₩28,104 | ₩25,981 | ₩26,769 | -2.91% | 53.4만 |
|---|
| 2026.09.25 | ₩26,996 | ₩27,663 | ₩26,836 | ₩27,570 | +2.13% | 36.5만 |
|---|
| 2026.09.24 | ₩26,849 | ₩27,850 | ₩26,849 | ₩27,022 | +0.65% | 50.7만 |
|---|
| 2026.09.23 | ₩27,223 | ₩27,223 | ₩26,168 | ₩26,849 | -1.37% | 44.6만 |
|---|
| 2026.09.22 | ₩28,010 | ₩28,424 | ₩26,715 | ₩27,476 | -1.91% | 44.9만 |
|---|
| 2026.09.21 | ₩28,251 | ₩28,251 | ₩27,103 | ₩27,503 | -2.65% | 91.5만 |
|---|
| 2026.09.18 | ₩27,209 | ₩28,317 | ₩26,435 | ₩28,037 | +3.04% | 85.9만 |
|---|
| 2026.09.17 | ₩27,129 | ₩27,516 | ₩26,475 | ₩27,463 | +1.23% | 61.8만 |
|---|
| 2026.09.16 | ₩25,527 | ₩26,876 | ₩25,527 | ₩26,795 | +4.97% | 58.9만 |
|---|
| 2026.09.15 | ₩25,674 | ₩26,008 | ₩25,180 | ₩25,754 | +0.31% | 34.1만 |
|---|
| 2026.09.14 | ₩25,273 | ₩25,981 | ₩24,953 | ₩25,888 | +2.43% | 34.5만 |
|---|
| 2026.09.11 | ₩25,447 | ₩25,661 | ₩24,980 | ₩25,273 | -0.68% | 50.2만 |
|---|
| 2026.09.10 | ₩25,407 | ₩25,447 | ₩24,699 | ₩25,060 | -1.37% | 22.2만 |
|---|
| 2026.09.09 | ₩25,233 | ₩26,034 | ₩24,766 | ₩25,554 | +1.27% | 67.6만 |
|---|
| 2026.09.08 | ₩25,033 | ₩25,540 | ₩24,593 | ₩25,514 | +1.92% | 30.4만 |
|---|
| 2026.09.04 | ₩24,953 | ₩25,914 | ₩24,619 | ₩25,394 | +1.77% | 22.3만 |
|---|
| 2026.09.03 | ₩25,340 | ₩26,088 | ₩25,220 | ₩25,354 | +0.05% | 21.5만 |
|---|
| 2026.09.02 | ₩24,579 | ₩25,140 | ₩24,392 | ₩25,033 | +1.85% | 24.7만 |
|---|
| 2026.09.01 | ₩24,913 | ₩24,993 | ₩24,379 | ₩24,486 | -1.71% | 37.8만 |
|---|
| 2026.08.31 | ₩25,487 | ₩25,821 | ₩25,087 | ₩25,127 | -1.41% | 35.2만 |
|---|
| 2026.08.28 | ₩25,888 | ₩26,301 | ₩25,487 | ₩25,554 | -1.29% | 25만 |
|---|
| 2026.08.27 | ₩25,741 | ₩25,954 | ₩25,167 | ₩25,754 | +0.05% | 29.9만 |
|---|
| 2026.08.26 | ₩26,115 | ₩26,649 | ₩25,687 | ₩25,968 | -0.56% | 30만 |
|---|
| 2026.08.25 | ₩26,889 | ₩26,916 | ₩26,141 | ₩26,275 | -2.28% | 29.8만 |
|---|
| 2026.08.24 | ₩26,542 | ₩27,103 | ₩26,235 | ₩26,929 | +1.46% | 31.9만 |
|---|
| 2026.08.21 | ₩25,327 | ₩26,342 | ₩25,247 | ₩26,141 | +3.22% | 43.5만 |
|---|
| 2026.08.20 | ₩25,821 | ₩25,821 | ₩24,593 | ₩24,873 | -3.67% | 29.9만 |
|---|
| 2026.08.19 | ₩26,195 | ₩26,689 | ₩25,794 | ₩25,954 | -0.92% | 35.1만 |
|---|
| 2026.08.18 | ₩26,969 | ₩27,089 | ₩26,128 | ₩26,235 | -2.72% | 32.7만 |
|---|
| 2026.08.17 | ₩27,623 | ₩27,837 | ₩26,916 | ₩27,009 | -2.22% | 45.9만 |
|---|
| 2026.08.14 | ₩26,982 | ₩28,024 | ₩26,715 | ₩27,503 | +1.93% | 33.1만 |
|---|
| 2026.08.13 | ₩26,595 | ₩28,398 | ₩26,568 | ₩27,036 | +1.66% | 42.7만 |
|---|
| 2026.08.12 | ₩24,926 | ₩26,635 | ₩24,926 | ₩26,141 | +4.87% | 32.9만 |
|---|
| 2026.08.11 | ₩25,714 | ₩25,781 | ₩24,472 | ₩25,020 | -2.70% | 42.3만 |
|---|
| 2026.08.10 | ₩26,288 | ₩26,942 | ₩25,140 | ₩25,313 | -3.71% | 84.9만 |
|---|
| 2026.08.07 | ₩27,143 | ₩28,691 | ₩26,195 | ₩26,422 | -2.66% | 109.9만 |
|---|
| 2026.08.06 | ₩23,017 | ₩24,366 | ₩23,017 | ₩24,232 | +5.28% | 47.4만 |
|---|
| 2026.08.05 | ₩23,538 | ₩23,565 | ₩22,924 | ₩22,950 | -2.50% | 39만 |
|---|
| 2026.08.04 | ₩23,217 | ₩23,765 | ₩23,030 | ₩23,538 | +1.38% | 38.2만 |
|---|
| 2026.08.03 | ₩23,458 | ₩23,992 | ₩23,217 | ₩23,297 | -0.68% | 29.2만 |
|---|
| 2026.07.31 | ₩22,924 | ₩23,351 | ₩22,550 | ₩23,191 | +1.16% | 33.5만 |
|---|
| 2026.07.30 | ₩23,311 | ₩23,458 | ₩22,723 | ₩23,164 | -0.63% | 22.2만 |
|---|
| 2026.07.29 | ₩23,978 | ₩24,366 | ₩23,378 | ₩23,511 | -1.95% | 44만 |
|---|
| 2026.07.28 | ₩24,259 | ₩24,833 | ₩23,872 | ₩24,085 | -0.72% | 32.4만 |
|---|
| 2026.07.27 | ₩22,897 | ₩24,245 | ₩22,897 | ₩23,912 | +4.43% | 25.5만 |
|---|
| 2026.07.24 | ₩21,709 | ₩23,030 | ₩21,642 | ₩22,670 | +4.43% | 72.3만 |
|---|
| 2026.07.23 | ₩22,283 | ₩22,390 | ₩21,014 | ₩21,562 | -3.24% | 39만 |
|---|
| 2026.07.22 | ₩23,177 | ₩23,257 | ₩22,256 | ₩22,563 | -2.65% | 34.1만 |
|---|
| 2026.07.21 | ₩23,004 | ₩23,324 | ₩22,697 | ₩23,311 | +1.33% | 35만 |
|---|
| 2026.07.20 | ₩24,219 | ₩24,219 | ₩23,151 | ₩23,191 | -4.24% | 25.9만 |
|---|
| 2026.07.17 | ₩24,352 | ₩24,619 | ₩23,685 | ₩24,192 | -0.66% | 24만 |
|---|
| 2026.07.16 | ₩24,112 | ₩24,739 | ₩24,085 | ₩24,579 | +1.94% | 32.4만 |
|---|
| 2026.07.15 | ₩24,245 | ₩24,446 | ₩23,805 | ₩24,072 | -0.72% | 26.1만 |
|---|
| 2026.07.14 | ₩24,099 | ₩24,619 | ₩23,751 | ₩23,978 | -0.50% | 28.1만 |
|---|
| 2026.07.13 | ₩25,006 | ₩25,233 | ₩24,339 | ₩24,419 | -2.35% | 22.8만 |
|---|
| 2026.07.10 | ₩24,446 | ₩24,820 | ₩24,392 | ₩24,686 | +0.98% | 17.4만 |
|---|
| 2026.07.09 | ₩23,378 | ₩24,512 | ₩22,857 | ₩24,392 | +4.34% | 25.8만 |
|---|
| 2026.07.08 | ₩23,818 | ₩23,925 | ₩23,097 | ₩23,378 | -1.85% | 43.1만 |
|---|
| 2026.07.07 | ₩24,753 | ₩24,860 | ₩23,177 | ₩24,072 | -2.75% | 34.2만 |
|---|
| 2026.07.06 | ₩24,245 | ₩24,619 | ₩23,805 | ₩24,472 | +0.94% | 42만 |
|---|
| 2026.07.02 | ₩25,674 | ₩25,928 | ₩24,326 | ₩24,406 | -4.94% | 42.1만 |
|---|
| 2026.07.01 | ₩25,621 | ₩26,008 | ₩25,434 | ₩25,540 | -0.31% | 47.1만 |
|---|
| 2026.06.30 | ₩24,820 | ₩25,394 | ₩24,312 | ₩25,354 | +2.15% | 51.7만 |
|---|
| 2026.06.29 | ₩25,340 | ₩25,367 | ₩24,392 | ₩25,033 | -1.21% | 51.1만 |
|---|
| 2026.06.26 | ₩24,406 | ₩25,340 | ₩23,698 | ₩25,273 | +3.56% | 106.3만 |
|---|
| 2026.06.25 | ₩24,032 | ₩24,366 | ₩23,698 | ₩24,272 | +1.00% | 60.3만 |
|---|
| 2026.06.24 | ₩23,818 | ₩24,499 | ₩23,631 | ₩24,032 | +0.90% | 99.9만 |
|---|
| 2026.06.23 | ₩21,375 | ₩23,524 | ₩21,188 | ₩23,498 | +9.93% | 87.3만 |
|---|
| 2026.06.22 | ₩20,013 | ₩21,295 | ₩19,826 | ₩21,175 | +5.80% | 102.8만 |
|---|
| 2026.06.18 | ₩20,120 | ₩20,747 | ₩19,626 | ₩19,946 | -0.86% | 653.5만 |
|---|
| 2026.06.17 | ₩20,721 | ₩21,335 | ₩19,439 | ₩20,027 | -3.35% | 121.3만 |
|---|
| 2026.06.16 | ₩20,881 | ₩21,428 | ₩20,694 | ₩20,894 | +0.06% | 100.2만 |
|---|
| 2026.06.15 | ₩21,121 | ₩21,215 | ₩20,507 | ₩20,694 | -2.02% | 56만 |
|---|
| 2026.06.12 | ₩20,694 | ₩21,188 | ₩20,454 | ₩20,948 | +1.23% | 58만 |
|---|
| 2026.06.11 | ₩20,347 | ₩20,774 | ₩19,279 | ₩20,721 | +1.84% | 60.9만 |
|---|
| 2026.06.10 | ₩20,694 | ₩20,694 | ₩20,080 | ₩20,347 | -1.68% | 49.6만 |
|---|
| 2026.06.09 | ₩20,320 | ₩21,081 | ₩20,253 | ₩20,747 | +2.10% | 61.9만 |
|---|
| 2026.06.08 | ₩21,549 | ₩21,549 | ₩19,666 | ₩20,294 | -5.82% | 95.7만 |
|---|
| 2026.06.05 | ₩20,147 | ₩21,415 | ₩20,120 | ₩21,375 | +6.10% | 58.2만 |
|---|
| 2026.06.04 | ₩18,985 | ₩20,107 | ₩18,985 | ₩20,080 | +5.77% | 36.2만 |
|---|
| 2026.06.03 | ₩19,265 | ₩19,386 | ₩18,651 | ₩18,718 | -2.84% | 44.5만 |
|---|
| 2026.06.02 | ₩19,506 | ₩19,733 | ₩18,958 | ₩19,279 | -1.16% | 33.6만 |
|---|
| 2026.06.01 | ₩20,347 | ₩20,520 | ₩19,639 | ₩19,706 | -3.15% | 95.5만 |
|---|
| 2026.05.29 | ₩20,574 | ₩20,934 | ₩19,826 | ₩20,374 | -0.97% | 80.3만 |
|---|
| 2026.05.28 | ₩20,093 | ₩21,041 | ₩20,093 | ₩20,574 | +2.39% | 54.2만 |
|---|
| 2026.05.27 | ₩20,080 | ₩20,440 | ₩19,439 | ₩20,093 | +0.07% | 45만 |
|---|
| 2026.05.26 | ₩19,546 | ₩20,280 | ₩19,546 | ₩20,080 | +2.73% | 37.2만 |
|---|
| 2026.05.22 | ₩19,613 | ₩20,294 | ₩19,172 | ₩19,546 | -0.34% | 43.6만 |
|---|
| 2026.05.21 | ₩19,225 | ₩19,800 | ₩18,798 | ₩19,519 | +1.53% | 41.4만 |
|---|
| 2026.05.20 | ₩19,653 | ₩19,986 | ₩19,039 | ₩19,412 | -1.22% | 48.4만 |
|---|
| 2026.05.19 | ₩20,147 | ₩20,147 | ₩19,346 | ₩19,639 | -2.52% | 54.8만 |
|---|
| 2026.05.18 | ₩20,093 | ₩20,934 | ₩19,693 | ₩19,840 | -1.26% | 54.3만 |
|---|
| 2026.05.15 | ₩19,599 | ₩20,868 | ₩19,065 | ₩20,240 | +3.27% | 63.5만 |
|---|
| 2026.05.14 | ₩19,866 | ₩20,480 | ₩19,466 | ₩19,653 | -1.08% | 133.3만 |
|---|
| 2026.05.13 | ₩22,109 | ₩22,363 | ₩19,439 | ₩19,626 | -11.23% | 95.3만 |
|---|
| 2026.05.12 | ₩22,884 | ₩23,164 | ₩22,216 | ₩22,403 | -2.10% | 76.8만 |
|---|
| 2026.05.11 | ₩25,540 | ₩26,609 | ₩22,496 | ₩22,884 | -10.40% | 82.1만 |
|---|
| 2026.05.08 | ₩27,463 | ₩27,717 | ₩22,283 | ₩25,607 | -6.76% | 131.4만 |
|---|
| 2026.05.07 | ₩28,758 | ₩28,958 | ₩27,690 | ₩27,877 | -3.06% | 64.7만 |
|---|
| 2026.05.06 | ₩28,718 | ₩28,932 | ₩28,304 | ₩28,424 | -1.02% | 33.3만 |
|---|
| 2026.05.05 | ₩28,838 | ₩29,185 | ₩28,411 | ₩28,544 | -1.02% | 34.3만 |
|---|
| 2026.05.04 | ₩29,479 | ₩29,826 | ₩27,209 | ₩28,558 | -3.13% | 44.3만 |
|---|
| 2026.05.01 | ₩29,492 | ₩30,107 | ₩29,132 | ₩29,679 | +0.63% | 45.9만 |
|---|
| 2026.04.30 | ₩29,426 | ₩29,572 | ₩28,731 | ₩29,092 | -1.13% | 46.1만 |
|---|
| 2026.04.29 | ₩29,519 | ₩29,906 | ₩28,678 | ₩29,252 | -0.90% | 29.1만 |
|---|
| 2026.04.28 | ₩29,492 | ₩30,013 | ₩29,305 | ₩29,599 | +0.36% | 28.1만 |
|---|
| 2026.04.27 | ₩28,291 | ₩29,506 | ₩28,224 | ₩29,292 | +3.54% | 26.9만 |
|---|
| 2026.04.24 | ₩27,637 | ₩28,331 | ₩27,329 | ₩28,237 | +2.17% | 24.9만 |
|---|
| 2026.04.23 | ₩27,837 | ₩27,944 | ₩27,223 | ₩27,690 | -0.53% | 35.9만 |
|---|
| 2026.04.22 | ₩28,171 | ₩28,344 | ₩27,757 | ₩27,970 | -0.71% | 32.8만 |
|---|
| 2026.04.21 | ₩28,544 | ₩28,998 | ₩27,997 | ₩28,024 | -1.82% | 33.6만 |
|---|
| 2026.04.20 | ₩28,144 | ₩28,558 | ₩28,077 | ₩28,504 | +1.28% | 20만 |
|---|
| 2026.04.17 | ₩27,823 | ₩28,638 | ₩27,637 | ₩28,157 | +1.20% | 26만 |
|---|
| 2026.04.16 | ₩27,289 | ₩27,757 | ₩26,795 | ₩27,209 | -0.29% | 44.9만 |
|---|
| 2026.04.15 | ₩26,635 | ₩27,570 | ₩26,542 | ₩27,343 | +2.66% | 25.8만 |
|---|
| 2026.04.14 | ₩26,221 | ₩26,609 | ₩26,115 | ₩26,488 | +1.02% | 23.7만 |
|---|
| 2026.04.13 | ₩25,354 | ₩26,315 | ₩25,354 | ₩26,195 | +3.32% | 38.4만 |
|---|
| 2026.04.10 | ₩25,634 | ₩25,954 | ₩25,153 | ₩25,527 | -0.42% | 18.3만 |
|---|
| 2026.04.09 | ₩25,060 | ₩25,661 | ₩24,659 | ₩25,634 | +2.29% | 27.2만 |
|---|
| 2026.04.08 | ₩25,527 | ₩25,647 | ₩24,860 | ₩25,140 | -1.52% | 24만 |
|---|
| 2026.04.07 | ₩24,018 | ₩24,633 | ₩23,925 | ₩24,579 | +2.33% | 23.7만 |
|---|
| 2026.04.06 | ₩23,605 | ₩24,339 | ₩23,471 | ₩24,085 | +2.04% | 23.4만 |
|---|
| 2026.04.02 | ₩23,271 | ₩24,045 | ₩22,964 | ₩23,738 | +2.01% | 26.9만 |
|---|
| 2026.04.01 | ₩23,484 | ₩24,018 | ₩23,351 | ₩23,738 | +1.08% | 22.8만 |
|---|
| 2026.03.31 | ₩23,324 | ₩23,912 | ₩23,030 | ₩23,364 | +0.17% | 29만 |
|---|
| 2026.03.30 | ₩22,737 | ₩23,284 | ₩22,283 | ₩23,017 | +1.23% | 35.5만 |
|---|
| 2026.03.27 | ₩23,191 | ₩23,484 | ₩22,256 | ₩22,496 | -2.99% | 37만 |
|---|
| 2026.03.26 | ₩23,565 | ₩24,125 | ₩23,271 | ₩23,511 | -0.23% | 25.6만 |
|---|
| 2026.03.25 | ₩24,032 | ₩24,139 | ₩23,391 | ₩23,805 | -0.94% | 32.5만 |
|---|
| 2026.03.24 | ₩24,272 | ₩24,926 | ₩23,738 | ₩23,778 | -2.04% | 31.9만 |
|---|
| 2026.03.23 | ₩23,658 | ₩24,926 | ₩23,658 | ₩24,539 | +3.72% | 43.5만 |
|---|
| 2026.03.20 | ₩23,645 | ₩24,072 | ₩23,231 | ₩23,311 | -1.41% | 93.6만 |
|---|
| 2026.03.19 | ₩23,097 | ₩24,085 | ₩22,844 | ₩23,725 | +2.72% | 35만 |
|---|
| 2026.03.18 | ₩23,164 | ₩23,658 | ₩22,884 | ₩23,404 | +1.04% | 41.4만 |
|---|
| 2026.03.17 | ₩23,084 | ₩23,578 | ₩22,870 | ₩23,458 | +1.62% | 35.7만 |
|---|
| 2026.03.16 | ₩22,697 | ₩23,284 | ₩22,643 | ₩22,844 | +0.65% | 49.9만 |
|---|
| 2026.03.13 | ₩22,510 | ₩23,124 | ₩22,216 | ₩22,336 | -0.77% | 47만 |
|---|
| 2026.03.12 | ₩22,470 | ₩23,057 | ₩22,229 | ₩22,510 | +0.18% | 60.7만 |
|---|
| 2026.03.11 | ₩24,392 | ₩24,619 | ₩22,603 | ₩22,950 | -5.91% | 40.5만 |
|---|
| 2026.03.10 | ₩24,125 | ₩24,686 | ₩23,765 | ₩24,459 | +1.38% | 58.7만 |
|---|
| 2026.03.09 | ₩24,032 | ₩24,833 | ₩23,805 | ₩24,446 | +1.72% | 70.8만 |
|---|
| 2026.03.06 | ₩24,926 | ₩25,500 | ₩23,498 | ₩24,232 | -2.79% | 87만 |
|---|
| 2026.03.05 | ₩22,443 | ₩25,313 | ₩22,323 | ₩25,180 | +12.20% | 99.8만 |
|---|
| 2026.03.04 | ₩22,577 | ₩22,897 | ₩22,189 | ₩22,763 | +0.83% | 45.2만 |
|---|
| 2026.03.03 | ₩21,802 | ₩23,084 | ₩21,549 | ₩22,643 | +3.86% | 83만 |
|---|
| 2026.03.02 | ₩20,307 | ₩22,456 | ₩20,080 | ₩22,363 | +10.12% | 122.7만 |
|---|
| 2026.02.27 | ₩20,400 | ₩22,043 | ₩19,359 | ₩21,028 | +3.08% | 262.7만 |
|---|
| 2026.02.26 | ₩15,928 | ₩16,996 | ₩15,874 | ₩16,916 | +6.20% | 84.5만 |
|---|
| 2026.02.25 | ₩14,699 | ₩15,647 | ₩14,673 | ₩15,621 | +6.27% | 54.5만 |
|---|
| 2026.02.24 | ₩14,005 | ₩14,526 | ₩13,845 | ₩14,446 | +3.15% | 53.6만 |
|---|
| 2026.02.23 | ₩14,192 | ₩14,352 | ₩13,685 | ₩13,912 | -1.98% | 49.4만 |
|---|
| 2026.02.20 | ₩15,153 | ₩15,167 | ₩14,139 | ₩14,392 | -5.02% | 59.8만 |
|---|
| 2026.02.19 | ₩15,153 | ₩15,554 | ₩14,860 | ₩15,300 | +0.97% | 46.8만 |
|---|
| 2026.02.18 | ₩14,699 | ₩15,380 | ₩14,486 | ₩15,314 | +4.18% | 45.9만 |
|---|
| 2026.02.17 | ₩14,513 | ₩14,900 | ₩14,326 | ₩14,686 | +1.20% | 58.4만 |
|---|
| 2026.02.13 | ₩14,286 | ₩14,606 | ₩14,005 | ₩14,499 | +1.50% | 68.5만 |
|---|
| 2026.02.12 | ₩14,673 | ₩15,087 | ₩13,792 | ₩14,286 | -2.64% | 79만 |
|---|
| 2026.02.11 | ₩15,167 | ₩15,167 | ₩14,446 | ₩14,566 | -3.96% | 48.1만 |
|---|
| 2026.02.10 | ₩14,966 | ₩15,541 | ₩14,953 | ₩15,153 | +1.25% | 53.1만 |
|---|
| 2026.02.09 | ₩15,193 | ₩15,487 | ₩14,966 | ₩14,993 | -1.32% | 39.7만 |
|---|
| 2026.02.06 | ₩15,260 | ₩15,754 | ₩15,047 | ₩15,287 | +0.17% | 72만 |
|---|
| 2026.02.05 | ₩15,460 | ₩15,687 | ₩14,673 | ₩15,060 | -2.59% | 87.8만 |
|---|
| 2026.02.04 | ₩16,048 | ₩16,248 | ₩15,367 | ₩15,447 | -3.74% | 63.7만 |
|---|
| 2026.02.03 | ₩17,023 | ₩17,383 | ₩15,687 | ₩16,008 | -5.96% | 71.7만 |
|---|
| 2026.02.02 | ₩17,023 | ₩17,583 | ₩16,876 | ₩17,183 | +0.94% | 63.7만 |
|---|
| 2026.01.30 | ₩16,929 | ₩17,169 | ₩16,435 | ₩17,076 | +0.87% | 60.3만 |
|---|
| 2026.01.29 | ₩17,410 | ₩17,476 | ₩16,729 | ₩17,076 | -1.92% | 73.7만 |
|---|
| 2026.01.28 | ₩20,240 | ₩20,240 | ₩17,223 | ₩17,303 | -14.51% | 113.8만 |
|---|
| 2026.01.27 | ₩21,549 | ₩21,575 | ₩20,774 | ₩21,108 | -2.04% | 24.8만 |
|---|
| 2026.01.26 | ₩21,161 | ₩21,789 | ₩21,055 | ₩21,589 | +2.02% | 19.3만 |
|---|
| 2026.01.23 | ₩22,043 | ₩22,136 | ₩21,108 | ₩21,241 | -3.63% | 18.2만 |
|---|
| 2026.01.22 | ₩22,096 | ₩23,057 | ₩22,056 | ₩22,243 | +0.66% | 29.9만 |
|---|
| 2026.01.21 | ₩21,041 | ₩21,882 | ₩21,041 | ₩21,869 | +3.93% | 27.4만 |
|---|
| 2026.01.20 | ₩21,615 | ₩21,802 | ₩20,974 | ₩21,028 | -2.72% | 22.9만 |
|---|
| 2026.01.16 | ₩22,056 | ₩22,296 | ₩21,976 | ₩22,216 | +0.73% | 23.7만 |
|---|
| 2026.01.15 | ₩22,056 | ₩22,643 | ₩21,882 | ₩22,096 | +0.18% | 33만 |
|---|
| 2026.01.14 | ₩22,069 | ₩22,256 | ₩21,615 | ₩21,989 | -0.36% | 24.7만 |
|---|
| 2026.01.13 | ₩22,323 | ₩22,416 | ₩21,962 | ₩22,136 | -0.84% | 27.7만 |
|---|
| 2026.01.12 | ₩23,191 | ₩23,191 | ₩22,163 | ₩22,296 | -3.86% | 21.6만 |
|---|
| 2026.01.09 | ₩22,857 | ₩23,738 | ₩22,536 | ₩23,431 | +2.51% | 24.6만 |
|---|
| 2026.01.08 | ₩22,363 | ₩22,897 | ₩22,283 | ₩22,844 | +2.15% | 24.1만 |
|---|
| 2026.01.07 | ₩22,884 | ₩22,924 | ₩22,109 | ₩22,550 | -1.46% | 34.5만 |
|---|
| 2026.01.06 | ₩23,524 | ₩23,524 | ₩22,416 | ₩22,683 | -3.58% | 28만 |
|---|
| 2026.01.05 | ₩23,257 | ₩24,059 | ₩23,257 | ₩23,605 | +1.49% | 24.4만 |
|---|
| 2026.01.02 | ₩23,711 | ₩23,711 | ₩23,084 | ₩23,338 | -1.58% | 27.4만 |
|---|
| 2025.12.31 | ₩23,658 | ₩23,685 | ₩23,217 | ₩23,618 | -0.17% | 23.3만 |
|---|
| 2025.12.30 | ₩23,565 | ₩23,778 | ₩23,391 | ₩23,658 | +0.40% | 16.3만 |
|---|
| 2025.12.29 | ₩23,565 | ₩23,725 | ₩22,737 | ₩23,645 | +0.34% | 26.3만 |
|---|
| 2025.12.26 | ₩23,338 | ₩23,671 | ₩23,217 | ₩23,524 | +0.80% | 14.7만 |
|---|
| 2025.12.24 | ₩23,177 | ₩23,591 | ₩23,044 | ₩23,391 | +0.92% | 11.8만 |
|---|
| 2025.12.23 | ₩23,378 | ₩23,511 | ₩22,657 | ₩23,191 | -0.80% | 33.8만 |
|---|
| 2025.12.22 | ₩22,643 | ₩23,431 | ₩22,617 | ₩23,391 | +3.30% | 37.4만 |
|---|
| 2025.12.19 | ₩22,310 | ₩22,830 | ₩22,149 | ₩22,617 | +1.38% | 190.6만 |
|---|
| 2025.12.18 | ₩22,643 | ₩22,657 | ₩22,096 | ₩22,456 | -0.83% | 48.6만 |
|---|
| 2025.12.17 | ₩22,577 | ₩23,084 | ₩22,363 | ₩22,456 | -0.53% | 49.3만 |
|---|
| 2025.12.16 | ₩22,283 | ₩23,111 | ₩22,203 | ₩22,577 | +1.32% | 49.9만 |
|---|
| 2025.12.15 | ₩23,284 | ₩23,698 | ₩22,002 | ₩22,203 | -4.64% | 40.6만 |
|---|
| 2025.12.12 | ₩24,245 | ₩24,259 | ₩23,084 | ₩23,204 | -4.30% | 44만 |
|---|
| 2025.12.11 | ₩24,179 | ₩24,499 | ₩23,738 | ₩24,045 | -0.55% | 38.4만 |
|---|
| 2025.12.10 | ₩22,990 | ₩24,526 | ₩22,750 | ₩24,125 | +4.94% | 37만 |
|---|
| 2025.12.09 | ₩23,084 | ₩23,351 | ₩22,390 | ₩23,030 | -0.23% | 31만 |
|---|
| 2025.12.08 | ₩23,097 | ₩23,324 | ₩22,737 | ₩23,164 | +0.29% | 23.7만 |
|---|
| 2025.12.05 | ₩22,977 | ₩23,204 | ₩22,697 | ₩22,804 | -0.76% | 24.7만 |
|---|
| 2025.12.04 | ₩22,710 | ₩23,097 | ₩22,670 | ₩23,004 | +1.29% | 19.4만 |
|---|
| 2025.12.03 | ₩22,269 | ₩22,844 | ₩22,136 | ₩22,817 | +2.46% | 28.3만 |
|---|
| 2025.12.02 | ₩21,789 | ₩22,243 | ₩21,228 | ₩22,123 | +1.53% | 49.4만 |
|---|
| 2025.12.01 | ₩21,335 | ₩21,816 | ₩20,961 | ₩21,749 | +1.94% | 29.6만 |
|---|
| 2025.11.28 | ₩21,762 | ₩21,976 | ₩21,455 | ₩21,629 | -0.61% | 15.9만 |
|---|
| 2025.11.26 | ₩21,241 | ₩22,123 | ₩21,161 | ₩21,735 | +2.33% | 45.6만 |
|---|
| 2025.11.25 | ₩20,414 | ₩21,428 | ₩20,374 | ₩21,322 | +4.45% | 69.1만 |
|---|
| 2025.11.24 | ₩20,654 | ₩20,654 | ₩20,080 | ₩20,280 | -1.81% | 71.4만 |
|---|
| 2025.11.21 | ₩20,467 | ₩21,322 | ₩20,360 | ₩20,747 | +1.37% | 49.6만 |
|---|
| 2025.11.20 | ₩21,682 | ₩22,002 | ₩20,213 | ₩20,347 | -6.16% | 39.2만 |
|---|
| 2025.11.19 | ₩21,775 | ₩22,083 | ₩21,322 | ₩21,629 | -0.67% | 36.3만 |
|---|
| 2025.11.18 | ₩21,322 | ₩21,896 | ₩21,268 | ₩21,842 | +2.44% | 40.2만 |
|---|
| 2025.11.17 | ₩21,775 | ₩22,109 | ₩20,988 | ₩21,375 | -1.84% | 45.1만 |
|---|
| 2025.11.14 | ₩21,135 | ₩21,882 | ₩20,974 | ₩21,802 | +3.16% | 37.3만 |
|---|
| 2025.11.13 | ₩21,215 | ₩21,695 | ₩21,041 | ₩21,268 | +0.25% | 53.8만 |
|---|
| 2025.11.12 | ₩21,295 | ₩21,789 | ₩21,028 | ₩21,308 | +0.06% | 37.9만 |
|---|
| 2025.11.11 | ₩20,534 | ₩21,415 | ₩20,267 | ₩21,362 | +4.03% | 45.9만 |
|---|
| 2025.11.10 | ₩19,880 | ₩20,828 | ₩19,626 | ₩20,360 | +2.42% | 60.8만 |
|---|
| 2025.11.07 | ₩18,318 | ₩20,000 | ₩18,197 | ₩19,693 | +7.51% | 63.4만 |
|---|
| 2025.11.06 | ₩18,237 | ₩19,105 | ₩18,157 | ₩18,237 | 0.00% | 46.2만 |
|---|
| 2025.11.05 | ₩17,423 | ₩18,558 | ₩17,129 | ₩18,104 | +3.91% | 64.4만 |
|---|
| 2025.11.04 | ₩19,079 | ₩19,119 | ₩16,408 | ₩17,410 | -8.75% | 100만 |
|---|
| 2025.11.03 | ₩18,318 | ₩19,626 | ₩17,904 | ₩19,559 | +6.78% | 46.7만 |
|---|
| 2025.10.31 | ₩18,224 | ₩18,478 | ₩18,104 | ₩18,304 | +0.44% | 26.6만 |
|---|
| 2025.10.30 | ₩18,464 | ₩19,092 | ₩18,278 | ₩18,331 | -0.72% | 29.5만 |
|---|
| 2025.10.29 | ₩19,426 | ₩19,452 | ₩18,331 | ₩18,598 | -4.26% | 24.2만 |
|---|
| 2025.10.28 | ₩19,573 | ₩19,679 | ₩19,279 | ₩19,559 | -0.07% | 24.7만 |
|---|
| 2025.10.27 | ₩19,786 | ₩20,000 | ₩19,506 | ₩19,746 | -0.20% | 17.5만 |
|---|
| 2025.10.24 | ₩19,332 | ₩19,813 | ₩19,306 | ₩19,706 | +1.93% | 20만 |
|---|
| 2025.10.23 | ₩18,998 | ₩19,212 | ₩18,758 | ₩19,105 | +0.56% | 23.9만 |
|---|
| 2025.10.22 | ₩18,772 | ₩19,052 | ₩18,651 | ₩18,958 | +1.00% | 27만 |
|---|
| 2025.10.21 | ₩18,358 | ₩18,932 | ₩18,291 | ₩18,731 | +2.04% | 22.4만 |
|---|
| 2025.10.20 | ₩18,264 | ₩18,438 | ₩18,010 | ₩18,358 | +0.51% | 34.1만 |
|---|
| 2025.10.17 | ₩17,717 | ₩18,251 | ₩17,717 | ₩18,064 | +1.96% | 27.1만 |
|---|
| 2025.10.16 | ₩18,798 | ₩18,945 | ₩17,690 | ₩17,797 | -5.33% | 26.7만 |
|---|
| 2025.10.15 | ₩19,346 | ₩19,492 | ₩18,611 | ₩18,625 | -3.73% | 26.4만 |
|---|
| 2025.10.14 | ₩17,944 | ₩19,279 | ₩17,944 | ₩19,105 | +6.47% | 53만 |
|---|
| 2025.10.13 | ₩18,091 | ₩18,331 | ₩17,850 | ₩18,171 | +0.44% | 25.9만 |
|---|
| 2025.10.10 | ₩18,371 | ₩18,691 | ₩17,850 | ₩17,877 | -2.69% | 27.9만 |
|---|