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 | ₩27,122 | ₩27,590 | ₩26,641 | ₩26,762 | -1.33% | 19.3만 |
| 2026.10.08 | ₩26,802 | ₩27,603 | ₩26,641 | ₩27,149 | +1.30% | 38.8만 |
| 2026.10.07 | ₩26,388 | ₩27,336 | ₩26,107 | ₩27,096 | +2.68% | 32.8만 |
| 2026.10.06 | ₩26,187 | ₩26,802 | ₩25,733 | ₩26,775 | +2.24% | 44.6만 |
| 2026.10.05 | ₩25,399 | ₩26,187 | ₩24,838 | ₩25,933 | +2.10% | 41.7만 |
| 2026.10.02 | ₩25,519 | ₩26,454 | ₩25,132 | ₩25,212 | -1.20% | 46.3만 |
| 2026.10.01 | ₩25,880 | ₩26,120 | ₩25,011 | ₩25,198 | -2.63% | 55.4만 |
| 2026.09.30 | ₩25,826 | ₩26,107 | ₩25,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,040 |
| +0.83% |
| 42.2만 |
| 2026.09.29 | ₩26,388 | ₩26,601 | ₩24,410 | ₩25,973 | -1.57% | 63.6만 |
|---|
| 2026.09.28 | ₩27,590 | ₩28,124 | ₩26,000 | ₩26,788 | -2.91% | 53.4만 |
|---|
| 2026.09.25 | ₩27,016 | ₩27,684 | ₩26,855 | ₩27,590 | +2.13% | 36.5만 |
|---|
| 2026.09.24 | ₩26,869 | ₩27,871 | ₩26,869 | ₩27,042 | +0.65% | 50.7만 |
|---|
| 2026.09.23 | ₩27,243 | ₩27,243 | ₩26,187 | ₩26,869 | -1.37% | 44.6만 |
|---|
| 2026.09.22 | ₩28,031 | ₩28,445 | ₩26,735 | ₩27,497 | -1.91% | 44.9만 |
|---|
| 2026.09.21 | ₩28,271 | ₩28,271 | ₩27,122 | ₩27,523 | -2.65% | 91.5만 |
|---|
| 2026.09.18 | ₩27,229 | ₩28,338 | ₩26,454 | ₩28,058 | +3.04% | 85.9만 |
|---|
| 2026.09.17 | ₩27,149 | ₩27,537 | ₩26,494 | ₩27,483 | +1.23% | 61.8만 |
|---|
| 2026.09.16 | ₩25,546 | ₩26,895 | ₩25,546 | ₩26,815 | +4.97% | 58.9만 |
|---|
| 2026.09.15 | ₩25,693 | ₩26,027 | ₩25,198 | ₩25,773 | +0.31% | 34.1만 |
|---|
| 2026.09.14 | ₩25,292 | ₩26,000 | ₩24,971 | ₩25,907 | +2.43% | 34.5만 |
|---|
| 2026.09.11 | ₩25,466 | ₩25,679 | ₩24,998 | ₩25,292 | -0.68% | 50.2만 |
|---|
| 2026.09.10 | ₩25,426 | ₩25,466 | ₩24,717 | ₩25,078 | -1.37% | 22.2만 |
|---|
| 2026.09.09 | ₩25,252 | ₩26,054 | ₩24,784 | ₩25,573 | +1.27% | 67.6만 |
|---|
| 2026.09.08 | ₩25,052 | ₩25,559 | ₩24,611 | ₩25,532 | +1.92% | 30.4만 |
|---|
| 2026.09.04 | ₩24,971 | ₩25,933 | ₩24,637 | ₩25,412 | +1.77% | 22.3만 |
|---|
| 2026.09.03 | ₩25,359 | ₩26,107 | ₩25,239 | ₩25,372 | +0.05% | 21.5만 |
|---|
| 2026.09.02 | ₩24,597 | ₩25,158 | ₩24,410 | ₩25,052 | +1.85% | 24.7만 |
|---|
| 2026.09.01 | ₩24,931 | ₩25,011 | ₩24,397 | ₩24,504 | -1.71% | 37.8만 |
|---|
| 2026.08.31 | ₩25,506 | ₩25,840 | ₩25,105 | ₩25,145 | -1.41% | 35.2만 |
|---|
| 2026.08.28 | ₩25,907 | ₩26,321 | ₩25,506 | ₩25,573 | -1.29% | 25만 |
|---|
| 2026.08.27 | ₩25,760 | ₩25,973 | ₩25,185 | ₩25,773 | +0.05% | 29.9만 |
|---|
| 2026.08.26 | ₩26,134 | ₩26,668 | ₩25,706 | ₩25,987 | -0.56% | 30만 |
|---|
| 2026.08.25 | ₩26,909 | ₩26,935 | ₩26,160 | ₩26,294 | -2.28% | 29.8만 |
|---|
| 2026.08.24 | ₩26,561 | ₩27,122 | ₩26,254 | ₩26,949 | +1.46% | 31.9만 |
|---|
| 2026.08.21 | ₩25,345 | ₩26,361 | ₩25,265 | ₩26,160 | +3.22% | 43.5만 |
|---|
| 2026.08.20 | ₩25,840 | ₩25,840 | ₩24,611 | ₩24,891 | -3.67% | 29.9만 |
|---|
| 2026.08.19 | ₩26,214 | ₩26,708 | ₩25,813 | ₩25,973 | -0.92% | 35.1만 |
|---|
| 2026.08.18 | ₩26,989 | ₩27,109 | ₩26,147 | ₩26,254 | -2.72% | 32.7만 |
|---|
| 2026.08.17 | ₩27,643 | ₩27,857 | ₩26,935 | ₩27,029 | -2.22% | 45.9만 |
|---|
| 2026.08.14 | ₩27,002 | ₩28,044 | ₩26,735 | ₩27,523 | +1.93% | 33.1만 |
|---|
| 2026.08.13 | ₩26,615 | ₩28,418 | ₩26,588 | ₩27,056 | +1.66% | 42.7만 |
|---|
| 2026.08.12 | ₩24,945 | ₩26,655 | ₩24,945 | ₩26,160 | +4.87% | 32.9만 |
|---|
| 2026.08.11 | ₩25,733 | ₩25,800 | ₩24,490 | ₩25,038 | -2.70% | 42.3만 |
|---|
| 2026.08.10 | ₩26,307 | ₩26,962 | ₩25,158 | ₩25,332 | -3.71% | 84.9만 |
|---|
| 2026.08.07 | ₩27,163 | ₩28,712 | ₩26,214 | ₩26,441 | -2.66% | 109.9만 |
|---|
| 2026.08.06 | ₩23,034 | ₩24,383 | ₩23,034 | ₩24,250 | +5.28% | 47.4만 |
|---|
| 2026.08.05 | ₩23,555 | ₩23,582 | ₩22,940 | ₩22,967 | -2.50% | 39만 |
|---|
| 2026.08.04 | ₩23,234 | ₩23,782 | ₩23,047 | ₩23,555 | +1.38% | 38.2만 |
|---|
| 2026.08.03 | ₩23,475 | ₩24,009 | ₩23,234 | ₩23,315 | -0.68% | 29.2만 |
|---|
| 2026.07.31 | ₩22,940 | ₩23,368 | ₩22,566 | ₩23,208 | +1.16% | 33.5만 |
|---|
| 2026.07.30 | ₩23,328 | ₩23,475 | ₩22,740 | ₩23,181 | -0.63% | 22.2만 |
|---|
| 2026.07.29 | ₩23,996 | ₩24,383 | ₩23,395 | ₩23,528 | -1.95% | 44만 |
|---|
| 2026.07.28 | ₩24,277 | ₩24,851 | ₩23,889 | ₩24,103 | -0.72% | 32.4만 |
|---|
| 2026.07.27 | ₩22,914 | ₩24,263 | ₩22,914 | ₩23,929 | +4.43% | 25.5만 |
|---|
| 2026.07.24 | ₩21,725 | ₩23,047 | ₩21,658 | ₩22,687 | +4.43% | 72.3만 |
|---|
| 2026.07.23 | ₩22,299 | ₩22,406 | ₩21,030 | ₩21,578 | -3.24% | 39만 |
|---|
| 2026.07.22 | ₩23,194 | ₩23,275 | ₩22,272 | ₩22,580 | -2.65% | 34.1만 |
|---|
| 2026.07.21 | ₩23,021 | ₩23,341 | ₩22,713 | ₩23,328 | +1.33% | 35만 |
|---|
| 2026.07.20 | ₩24,236 | ₩24,236 | ₩23,168 | ₩23,208 | -4.24% | 25.9만 |
|---|
| 2026.07.17 | ₩24,370 | ₩24,637 | ₩23,702 | ₩24,210 | -0.66% | 24만 |
|---|
| 2026.07.16 | ₩24,130 | ₩24,758 | ₩24,103 | ₩24,597 | +1.94% | 32.4만 |
|---|
| 2026.07.15 | ₩24,263 | ₩24,464 | ₩23,822 | ₩24,090 | -0.72% | 26.1만 |
|---|
| 2026.07.14 | ₩24,116 | ₩24,637 | ₩23,769 | ₩23,996 | -0.50% | 28.1만 |
|---|
| 2026.07.13 | ₩25,025 | ₩25,252 | ₩24,357 | ₩24,437 | -2.35% | 22.8만 |
|---|
| 2026.07.10 | ₩24,464 | ₩24,838 | ₩24,410 | ₩24,704 | +0.98% | 17.4만 |
|---|
| 2026.07.09 | ₩23,395 | ₩24,530 | ₩22,874 | ₩24,410 | +4.34% | 25.8만 |
|---|
| 2026.07.08 | ₩23,836 | ₩23,943 | ₩23,114 | ₩23,395 | -1.85% | 43.1만 |
|---|
| 2026.07.07 | ₩24,771 | ₩24,878 | ₩23,194 | ₩24,090 | -2.75% | 34.2만 |
|---|
| 2026.07.06 | ₩24,263 | ₩24,637 | ₩23,822 | ₩24,490 | +0.94% | 42만 |
|---|
| 2026.07.02 | ₩25,693 | ₩25,947 | ₩24,343 | ₩24,424 | -4.94% | 42.1만 |
|---|
| 2026.07.01 | ₩25,639 | ₩26,027 | ₩25,452 | ₩25,559 | -0.31% | 47.1만 |
|---|
| 2026.06.30 | ₩24,838 | ₩25,412 | ₩24,330 | ₩25,372 | +2.15% | 51.7만 |
|---|
| 2026.06.29 | ₩25,359 | ₩25,386 | ₩24,410 | ₩25,052 | -1.21% | 51.1만 |
|---|
| 2026.06.26 | ₩24,424 | ₩25,359 | ₩23,715 | ₩25,292 | +3.56% | 106.3만 |
|---|
| 2026.06.25 | ₩24,049 | ₩24,383 | ₩23,715 | ₩24,290 | +1.00% | 60.3만 |
|---|
| 2026.06.24 | ₩23,836 | ₩24,517 | ₩23,649 | ₩24,049 | +0.90% | 99.9만 |
|---|
| 2026.06.23 | ₩21,391 | ₩23,542 | ₩21,204 | ₩23,515 | +9.93% | 87.3만 |
|---|
| 2026.06.22 | ₩20,028 | ₩21,310 | ₩19,841 | ₩21,190 | +5.80% | 102.8만 |
|---|
| 2026.06.18 | ₩20,135 | ₩20,763 | ₩19,640 | ₩19,961 | -0.86% | 653.5만 |
|---|
| 2026.06.17 | ₩20,736 | ₩21,351 | ₩19,453 | ₩20,041 | -3.35% | 121.3만 |
|---|
| 2026.06.16 | ₩20,896 | ₩21,444 | ₩20,709 | ₩20,910 | +0.06% | 100.2만 |
|---|
| 2026.06.15 | ₩21,137 | ₩21,230 | ₩20,522 | ₩20,709 | -2.02% | 56만 |
|---|
| 2026.06.12 | ₩20,709 | ₩21,204 | ₩20,469 | ₩20,963 | +1.23% | 58만 |
|---|
| 2026.06.11 | ₩20,362 | ₩20,789 | ₩19,293 | ₩20,736 | +1.84% | 60.9만 |
|---|
| 2026.06.10 | ₩20,709 | ₩20,709 | ₩20,095 | ₩20,362 | -1.68% | 49.6만 |
|---|
| 2026.06.09 | ₩20,335 | ₩21,097 | ₩20,268 | ₩20,763 | +2.10% | 61.9만 |
|---|
| 2026.06.08 | ₩21,564 | ₩21,564 | ₩19,680 | ₩20,308 | -5.82% | 95.7만 |
|---|
| 2026.06.05 | ₩20,161 | ₩21,431 | ₩20,135 | ₩21,391 | +6.10% | 58.2만 |
|---|
| 2026.06.04 | ₩18,999 | ₩20,121 | ₩18,999 | ₩20,095 | +5.77% | 36.2만 |
|---|
| 2026.06.03 | ₩19,280 | ₩19,400 | ₩18,665 | ₩18,732 | -2.84% | 44.5만 |
|---|
| 2026.06.02 | ₩19,520 | ₩19,747 | ₩18,972 | ₩19,293 | -1.16% | 33.6만 |
|---|
| 2026.06.01 | ₩20,362 | ₩20,536 | ₩19,654 | ₩19,721 | -3.15% | 95.5만 |
|---|
| 2026.05.29 | ₩20,589 | ₩20,950 | ₩19,841 | ₩20,389 | -0.97% | 80.3만 |
|---|
| 2026.05.28 | ₩20,108 | ₩21,057 | ₩20,108 | ₩20,589 | +2.39% | 54.2만 |
|---|
| 2026.05.27 | ₩20,095 | ₩20,455 | ₩19,453 | ₩20,108 | +0.07% | 45만 |
|---|
| 2026.05.26 | ₩19,560 | ₩20,295 | ₩19,560 | ₩20,095 | +2.73% | 37.2만 |
|---|
| 2026.05.22 | ₩19,627 | ₩20,308 | ₩19,186 | ₩19,560 | -0.34% | 43.6만 |
|---|
| 2026.05.21 | ₩19,240 | ₩19,814 | ₩18,812 | ₩19,533 | +1.53% | 41.4만 |
|---|
| 2026.05.20 | ₩19,667 | ₩20,001 | ₩19,053 | ₩19,427 | -1.22% | 48.4만 |
|---|
| 2026.05.19 | ₩20,161 | ₩20,161 | ₩19,360 | ₩19,654 | -2.52% | 54.8만 |
|---|
| 2026.05.18 | ₩20,108 | ₩20,950 | ₩19,707 | ₩19,854 | -1.26% | 54.3만 |
|---|
| 2026.05.15 | ₩19,614 | ₩20,883 | ₩19,079 | ₩20,255 | +3.27% | 63.5만 |
|---|
| 2026.05.14 | ₩19,881 | ₩20,495 | ₩19,480 | ₩19,667 | -1.08% | 133.3만 |
|---|
| 2026.05.13 | ₩22,125 | ₩22,379 | ₩19,453 | ₩19,640 | -11.23% | 95.3만 |
|---|
| 2026.05.12 | ₩22,900 | ₩23,181 | ₩22,232 | ₩22,419 | -2.10% | 76.8만 |
|---|
| 2026.05.11 | ₩25,559 | ₩26,628 | ₩22,513 | ₩22,900 | -10.40% | 82.1만 |
|---|
| 2026.05.08 | ₩27,483 | ₩27,737 | ₩22,299 | ₩25,626 | -6.76% | 131.4만 |
|---|
| 2026.05.07 | ₩28,779 | ₩28,980 | ₩27,710 | ₩27,897 | -3.06% | 64.7만 |
|---|
| 2026.05.06 | ₩28,739 | ₩28,953 | ₩28,325 | ₩28,445 | -1.02% | 33.3만 |
|---|
| 2026.05.05 | ₩28,859 | ₩29,207 | ₩28,432 | ₩28,565 | -1.02% | 34.3만 |
|---|
| 2026.05.04 | ₩29,501 | ₩29,848 | ₩27,229 | ₩28,579 | -3.13% | 44.3만 |
|---|
| 2026.05.01 | ₩29,514 | ₩30,129 | ₩29,153 | ₩29,701 | +0.63% | 45.9만 |
|---|
| 2026.04.30 | ₩29,447 | ₩29,594 | ₩28,752 | ₩29,113 | -1.13% | 46.1만 |
|---|
| 2026.04.29 | ₩29,541 | ₩29,928 | ₩28,699 | ₩29,274 | -0.90% | 29.1만 |
|---|
| 2026.04.28 | ₩29,514 | ₩30,035 | ₩29,327 | ₩29,621 | +0.36% | 28.1만 |
|---|
| 2026.04.27 | ₩28,312 | ₩29,527 | ₩28,245 | ₩29,314 | +3.54% | 26.9만 |
|---|
| 2026.04.24 | ₩27,657 | ₩28,352 | ₩27,350 | ₩28,258 | +2.17% | 24.9만 |
|---|
| 2026.04.23 | ₩27,857 | ₩27,964 | ₩27,243 | ₩27,710 | -0.53% | 35.9만 |
|---|
| 2026.04.22 | ₩28,191 | ₩28,365 | ₩27,777 | ₩27,991 | -0.71% | 32.8만 |
|---|
| 2026.04.21 | ₩28,565 | ₩29,020 | ₩28,018 | ₩28,044 | -1.82% | 33.6만 |
|---|
| 2026.04.20 | ₩28,165 | ₩28,579 | ₩28,098 | ₩28,525 | +1.28% | 20만 |
|---|
| 2026.04.17 | ₩27,844 | ₩28,659 | ₩27,657 | ₩28,178 | +1.20% | 26만 |
|---|
| 2026.04.16 | ₩27,309 | ₩27,777 | ₩26,815 | ₩27,229 | -0.29% | 44.9만 |
|---|
| 2026.04.15 | ₩26,655 | ₩27,590 | ₩26,561 | ₩27,363 | +2.66% | 25.8만 |
|---|
| 2026.04.14 | ₩26,241 | ₩26,628 | ₩26,134 | ₩26,508 | +1.02% | 23.7만 |
|---|
| 2026.04.13 | ₩25,372 | ₩26,334 | ₩25,372 | ₩26,214 | +3.32% | 38.4만 |
|---|
| 2026.04.10 | ₩25,653 | ₩25,973 | ₩25,172 | ₩25,546 | -0.42% | 18.3만 |
|---|
| 2026.04.09 | ₩25,078 | ₩25,679 | ₩24,677 | ₩25,653 | +2.29% | 27.2만 |
|---|
| 2026.04.08 | ₩25,546 | ₩25,666 | ₩24,878 | ₩25,158 | -1.52% | 24만 |
|---|
| 2026.04.07 | ₩24,036 | ₩24,651 | ₩23,943 | ₩24,597 | +2.33% | 23.7만 |
|---|
| 2026.04.06 | ₩23,622 | ₩24,357 | ₩23,488 | ₩24,103 | +2.04% | 23.4만 |
|---|
| 2026.04.02 | ₩23,288 | ₩24,063 | ₩22,981 | ₩23,756 | +2.01% | 26.9만 |
|---|
| 2026.04.01 | ₩23,502 | ₩24,036 | ₩23,368 | ₩23,756 | +1.08% | 22.8만 |
|---|
| 2026.03.31 | ₩23,341 | ₩23,929 | ₩23,047 | ₩23,381 | +0.17% | 29만 |
|---|
| 2026.03.30 | ₩22,753 | ₩23,301 | ₩22,299 | ₩23,034 | +1.23% | 35.5만 |
|---|
| 2026.03.27 | ₩23,208 | ₩23,502 | ₩22,272 | ₩22,513 | -2.99% | 37만 |
|---|
| 2026.03.26 | ₩23,582 | ₩24,143 | ₩23,288 | ₩23,528 | -0.23% | 25.6만 |
|---|
| 2026.03.25 | ₩24,049 | ₩24,156 | ₩23,408 | ₩23,822 | -0.94% | 32.5만 |
|---|
| 2026.03.24 | ₩24,290 | ₩24,945 | ₩23,756 | ₩23,796 | -2.04% | 31.9만 |
|---|
| 2026.03.23 | ₩23,675 | ₩24,945 | ₩23,675 | ₩24,557 | +3.72% | 43.5만 |
|---|
| 2026.03.20 | ₩23,662 | ₩24,090 | ₩23,248 | ₩23,328 | -1.41% | 93.6만 |
|---|
| 2026.03.19 | ₩23,114 | ₩24,103 | ₩22,860 | ₩23,742 | +2.72% | 35만 |
|---|
| 2026.03.18 | ₩23,181 | ₩23,675 | ₩22,900 | ₩23,421 | +1.04% | 41.4만 |
|---|
| 2026.03.17 | ₩23,101 | ₩23,595 | ₩22,887 | ₩23,475 | +1.62% | 35.7만 |
|---|
| 2026.03.16 | ₩22,713 | ₩23,301 | ₩22,660 | ₩22,860 | +0.65% | 49.9만 |
|---|
| 2026.03.13 | ₩22,526 | ₩23,141 | ₩22,232 | ₩22,353 | -0.77% | 47만 |
|---|
| 2026.03.12 | ₩22,486 | ₩23,074 | ₩22,246 | ₩22,526 | +0.18% | 60.7만 |
|---|
| 2026.03.11 | ₩24,410 | ₩24,637 | ₩22,620 | ₩22,967 | -5.91% | 40.5만 |
|---|
| 2026.03.10 | ₩24,143 | ₩24,704 | ₩23,782 | ₩24,477 | +1.38% | 58.7만 |
|---|
| 2026.03.09 | ₩24,049 | ₩24,851 | ₩23,822 | ₩24,464 | +1.72% | 70.8만 |
|---|
| 2026.03.06 | ₩24,945 | ₩25,519 | ₩23,515 | ₩24,250 | -2.79% | 87만 |
|---|
| 2026.03.05 | ₩22,460 | ₩25,332 | ₩22,339 | ₩25,198 | +12.20% | 99.8만 |
|---|
| 2026.03.04 | ₩22,593 | ₩22,914 | ₩22,206 | ₩22,780 | +0.83% | 45.2만 |
|---|
| 2026.03.03 | ₩21,818 | ₩23,101 | ₩21,564 | ₩22,660 | +3.86% | 83만 |
|---|
| 2026.03.02 | ₩20,322 | ₩22,473 | ₩20,095 | ₩22,379 | +10.12% | 122.7만 |
|---|
| 2026.02.27 | ₩20,415 | ₩22,059 | ₩19,373 | ₩21,043 | +3.08% | 262.7만 |
|---|
| 2026.02.26 | ₩15,939 | ₩17,008 | ₩15,886 | ₩16,928 | +6.20% | 84.5만 |
|---|
| 2026.02.25 | ₩14,710 | ₩15,659 | ₩14,684 | ₩15,632 | +6.27% | 54.5만 |
|---|
| 2026.02.24 | ₩14,015 | ₩14,537 | ₩13,855 | ₩14,456 | +3.15% | 53.6만 |
|---|
| 2026.02.23 | ₩14,203 | ₩14,363 | ₩13,695 | ₩13,922 | -1.98% | 49.4만 |
|---|
| 2026.02.20 | ₩15,165 | ₩15,178 | ₩14,149 | ₩14,403 | -5.02% | 59.8만 |
|---|
| 2026.02.19 | ₩15,165 | ₩15,565 | ₩14,871 | ₩15,311 | +0.97% | 46.8만 |
|---|
| 2026.02.18 | ₩14,710 | ₩15,392 | ₩14,496 | ₩15,325 | +4.18% | 45.9만 |
|---|
| 2026.02.17 | ₩14,523 | ₩14,911 | ₩14,336 | ₩14,697 | +1.20% | 58.4만 |
|---|
| 2026.02.13 | ₩14,296 | ₩14,617 | ₩14,015 | ₩14,510 | +1.50% | 68.5만 |
|---|
| 2026.02.12 | ₩14,684 | ₩15,098 | ₩13,802 | ₩14,296 | -2.64% | 79만 |
|---|
| 2026.02.11 | ₩15,178 | ₩15,178 | ₩14,456 | ₩14,577 | -3.96% | 48.1만 |
|---|
| 2026.02.10 | ₩14,977 | ₩15,552 | ₩14,964 | ₩15,165 | +1.25% | 53.1만 |
|---|
| 2026.02.09 | ₩15,205 | ₩15,499 | ₩14,977 | ₩15,004 | -1.32% | 39.7만 |
|---|
| 2026.02.06 | ₩15,271 | ₩15,766 | ₩15,058 | ₩15,298 | +0.17% | 72만 |
|---|
| 2026.02.05 | ₩15,472 | ₩15,699 | ₩14,684 | ₩15,071 | -2.59% | 87.8만 |
|---|
| 2026.02.04 | ₩16,060 | ₩16,260 | ₩15,378 | ₩15,458 | -3.74% | 63.7만 |
|---|
| 2026.02.03 | ₩17,035 | ₩17,396 | ₩15,699 | ₩16,020 | -5.96% | 71.7만 |
|---|
| 2026.02.02 | ₩17,035 | ₩17,596 | ₩16,888 | ₩17,195 | +0.94% | 63.7만 |
|---|
| 2026.01.30 | ₩16,941 | ₩17,182 | ₩16,447 | ₩17,088 | +0.87% | 60.3만 |
|---|
| 2026.01.29 | ₩17,422 | ₩17,489 | ₩16,741 | ₩17,088 | -1.92% | 73.7만 |
|---|
| 2026.01.28 | ₩20,255 | ₩20,255 | ₩17,235 | ₩17,316 | -14.51% | 113.8만 |
|---|
| 2026.01.27 | ₩21,564 | ₩21,591 | ₩20,789 | ₩21,123 | -2.04% | 24.8만 |
|---|
| 2026.01.26 | ₩21,177 | ₩21,805 | ₩21,070 | ₩21,604 | +2.02% | 19.3만 |
|---|
| 2026.01.23 | ₩22,059 | ₩22,152 | ₩21,123 | ₩21,257 | -3.63% | 18.2만 |
|---|
| 2026.01.22 | ₩22,112 | ₩23,074 | ₩22,072 | ₩22,259 | +0.66% | 29.9만 |
|---|
| 2026.01.21 | ₩21,057 | ₩21,898 | ₩21,057 | ₩21,885 | +3.93% | 27.4만 |
|---|
| 2026.01.20 | ₩21,631 | ₩21,818 | ₩20,990 | ₩21,043 | -2.72% | 22.9만 |
|---|
| 2026.01.16 | ₩22,072 | ₩22,313 | ₩21,992 | ₩22,232 | +0.73% | 23.7만 |
|---|
| 2026.01.15 | ₩22,072 | ₩22,660 | ₩21,898 | ₩22,112 | +0.18% | 33만 |
|---|
| 2026.01.14 | ₩22,085 | ₩22,272 | ₩21,631 | ₩22,005 | -0.36% | 24.7만 |
|---|
| 2026.01.13 | ₩22,339 | ₩22,433 | ₩21,979 | ₩22,152 | -0.84% | 27.7만 |
|---|
| 2026.01.12 | ₩23,208 | ₩23,208 | ₩22,179 | ₩22,313 | -3.86% | 21.6만 |
|---|
| 2026.01.09 | ₩22,874 | ₩23,756 | ₩22,553 | ₩23,448 | +2.51% | 24.6만 |
|---|
| 2026.01.08 | ₩22,379 | ₩22,914 | ₩22,299 | ₩22,860 | +2.15% | 24.1만 |
|---|
| 2026.01.07 | ₩22,900 | ₩22,940 | ₩22,125 | ₩22,566 | -1.46% | 34.5만 |
|---|
| 2026.01.06 | ₩23,542 | ₩23,542 | ₩22,433 | ₩22,700 | -3.58% | 28만 |
|---|
| 2026.01.05 | ₩23,275 | ₩24,076 | ₩23,275 | ₩23,622 | +1.49% | 24.4만 |
|---|
| 2026.01.02 | ₩23,729 | ₩23,729 | ₩23,101 | ₩23,355 | -1.58% | 27.4만 |
|---|
| 2025.12.31 | ₩23,675 | ₩23,702 | ₩23,234 | ₩23,635 | -0.17% | 23.3만 |
|---|
| 2025.12.30 | ₩23,582 | ₩23,796 | ₩23,408 | ₩23,675 | +0.40% | 16.3만 |
|---|
| 2025.12.29 | ₩23,582 | ₩23,742 | ₩22,753 | ₩23,662 | +0.34% | 26.3만 |
|---|
| 2025.12.26 | ₩23,355 | ₩23,689 | ₩23,234 | ₩23,542 | +0.80% | 14.7만 |
|---|
| 2025.12.24 | ₩23,194 | ₩23,609 | ₩23,061 | ₩23,408 | +0.92% | 11.8만 |
|---|
| 2025.12.23 | ₩23,395 | ₩23,528 | ₩22,673 | ₩23,208 | -0.80% | 33.8만 |
|---|
| 2025.12.22 | ₩22,660 | ₩23,448 | ₩22,633 | ₩23,408 | +3.30% | 37.4만 |
|---|
| 2025.12.19 | ₩22,326 | ₩22,847 | ₩22,166 | ₩22,633 | +1.38% | 190.6만 |
|---|
| 2025.12.18 | ₩22,660 | ₩22,673 | ₩22,112 | ₩22,473 | -0.83% | 48.6만 |
|---|
| 2025.12.17 | ₩22,593 | ₩23,101 | ₩22,379 | ₩22,473 | -0.53% | 49.3만 |
|---|
| 2025.12.16 | ₩22,299 | ₩23,128 | ₩22,219 | ₩22,593 | +1.32% | 49.9만 |
|---|
| 2025.12.15 | ₩23,301 | ₩23,715 | ₩22,019 | ₩22,219 | -4.64% | 40.6만 |
|---|
| 2025.12.12 | ₩24,263 | ₩24,277 | ₩23,101 | ₩23,221 | -4.30% | 44만 |
|---|
| 2025.12.11 | ₩24,196 | ₩24,517 | ₩23,756 | ₩24,063 | -0.55% | 38.4만 |
|---|
| 2025.12.10 | ₩23,007 | ₩24,544 | ₩22,767 | ₩24,143 | +4.94% | 37만 |
|---|
| 2025.12.09 | ₩23,101 | ₩23,368 | ₩22,406 | ₩23,047 | -0.23% | 31만 |
|---|
| 2025.12.08 | ₩23,114 | ₩23,341 | ₩22,753 | ₩23,181 | +0.29% | 23.7만 |
|---|
| 2025.12.05 | ₩22,994 | ₩23,221 | ₩22,713 | ₩22,820 | -0.76% | 24.7만 |
|---|
| 2025.12.04 | ₩22,727 | ₩23,114 | ₩22,687 | ₩23,021 | +1.29% | 19.4만 |
|---|
| 2025.12.03 | ₩22,286 | ₩22,860 | ₩22,152 | ₩22,834 | +2.46% | 28.3만 |
|---|
| 2025.12.02 | ₩21,805 | ₩22,259 | ₩21,244 | ₩22,139 | +1.53% | 49.4만 |
|---|
| 2025.12.01 | ₩21,351 | ₩21,832 | ₩20,976 | ₩21,765 | +1.94% | 29.6만 |
|---|
| 2025.11.28 | ₩21,778 | ₩21,992 | ₩21,471 | ₩21,644 | -0.61% | 15.9만 |
|---|
| 2025.11.26 | ₩21,257 | ₩22,139 | ₩21,177 | ₩21,751 | +2.33% | 45.6만 |
|---|
| 2025.11.25 | ₩20,429 | ₩21,444 | ₩20,389 | ₩21,337 | +4.45% | 69.1만 |
|---|
| 2025.11.24 | ₩20,669 | ₩20,669 | ₩20,095 | ₩20,295 | -1.81% | 71.4만 |
|---|
| 2025.11.21 | ₩20,482 | ₩21,337 | ₩20,375 | ₩20,763 | +1.37% | 49.6만 |
|---|
| 2025.11.20 | ₩21,698 | ₩22,019 | ₩20,228 | ₩20,362 | -6.16% | 39.2만 |
|---|
| 2025.11.19 | ₩21,791 | ₩22,099 | ₩21,337 | ₩21,644 | -0.67% | 36.3만 |
|---|
| 2025.11.18 | ₩21,337 | ₩21,912 | ₩21,284 | ₩21,858 | +2.44% | 40.2만 |
|---|
| 2025.11.17 | ₩21,791 | ₩22,125 | ₩21,003 | ₩21,391 | -1.84% | 45.1만 |
|---|
| 2025.11.14 | ₩21,150 | ₩21,898 | ₩20,990 | ₩21,818 | +3.16% | 37.3만 |
|---|
| 2025.11.13 | ₩21,230 | ₩21,711 | ₩21,057 | ₩21,284 | +0.25% | 53.8만 |
|---|
| 2025.11.12 | ₩21,310 | ₩21,805 | ₩21,043 | ₩21,324 | +0.06% | 37.9만 |
|---|
| 2025.11.11 | ₩20,549 | ₩21,431 | ₩20,282 | ₩21,377 | +4.03% | 45.9만 |
|---|
| 2025.11.10 | ₩19,894 | ₩20,843 | ₩19,640 | ₩20,375 | +2.42% | 60.8만 |
|---|
| 2025.11.07 | ₩18,331 | ₩20,014 | ₩18,211 | ₩19,707 | +7.51% | 63.4만 |
|---|
| 2025.11.06 | ₩18,251 | ₩19,119 | ₩18,171 | ₩18,251 | 0.00% | 46.2만 |
|---|
| 2025.11.05 | ₩17,436 | ₩18,572 | ₩17,142 | ₩18,117 | +3.91% | 64.4만 |
|---|
| 2025.11.04 | ₩19,093 | ₩19,133 | ₩16,420 | ₩17,422 | -8.75% | 100만 |
|---|
| 2025.11.03 | ₩18,331 | ₩19,640 | ₩17,917 | ₩19,574 | +6.78% | 46.7만 |
|---|
| 2025.10.31 | ₩18,237 | ₩18,491 | ₩18,117 | ₩18,318 | +0.44% | 26.6만 |
|---|
| 2025.10.30 | ₩18,478 | ₩19,106 | ₩18,291 | ₩18,344 | -0.72% | 29.5만 |
|---|
| 2025.10.29 | ₩19,440 | ₩19,467 | ₩18,344 | ₩18,612 | -4.26% | 24.2만 |
|---|
| 2025.10.28 | ₩19,587 | ₩19,694 | ₩19,293 | ₩19,574 | -0.07% | 24.7만 |
|---|
| 2025.10.27 | ₩19,801 | ₩20,014 | ₩19,520 | ₩19,761 | -0.20% | 17.5만 |
|---|
| 2025.10.24 | ₩19,346 | ₩19,827 | ₩19,320 | ₩19,721 | +1.93% | 20만 |
|---|
| 2025.10.23 | ₩19,012 | ₩19,226 | ₩18,772 | ₩19,119 | +0.56% | 23.9만 |
|---|
| 2025.10.22 | ₩18,785 | ₩19,066 | ₩18,665 | ₩18,972 | +1.00% | 27만 |
|---|
| 2025.10.21 | ₩18,371 | ₩18,946 | ₩18,304 | ₩18,745 | +2.04% | 22.4만 |
|---|
| 2025.10.20 | ₩18,278 | ₩18,451 | ₩18,024 | ₩18,371 | +0.51% | 34.1만 |
|---|
| 2025.10.17 | ₩17,730 | ₩18,264 | ₩17,730 | ₩18,077 | +1.96% | 27.1만 |
|---|
| 2025.10.16 | ₩18,812 | ₩18,959 | ₩17,703 | ₩17,810 | -5.33% | 26.7만 |
|---|
| 2025.10.15 | ₩19,360 | ₩19,507 | ₩18,625 | ₩18,638 | -3.73% | 26.4만 |
|---|
| 2025.10.14 | ₩17,957 | ₩19,293 | ₩17,957 | ₩19,119 | +6.47% | 53만 |
|---|
| 2025.10.13 | ₩18,104 | ₩18,344 | ₩17,863 | ₩18,184 | +0.44% | 25.9만 |
|---|
| 2025.10.10 | ₩18,384 | ₩18,705 | ₩17,863 | ₩17,890 | -2.69% | 27.9만 |
|---|