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 | ₩27,088 | ₩27,555 | ₩26,608 | ₩26,728 | -1.33% | 19.3만 |
| 2026.10.08 | ₩26,768 | ₩27,568 | ₩26,608 | ₩27,115 | +1.30% | 38.8만 |
| 2026.10.07 | ₩26,354 | ₩27,301 | ₩26,074 | ₩27,061 | +2.68% | 32.8만 |
| 2026.10.06 | ₩26,154 | ₩26,768 | ₩25,700 | ₩26,741 | +2.24% | 44.6만 |
| 2026.10.05 | ₩25,367 | ₩26,154 | ₩24,806 | ₩25,900 | +2.10% | 41.7만 |
| 2026.10.02 | ₩25,487 | ₩26,421 | ₩25,100 | ₩25,180 | -1.20% | 46.3만 |
| 2026.10.01 | ₩25,847 | ₩26,087 | ₩24,980 | ₩25,166 | -2.63% | 55.4만 |
| 2026.09.30 | ₩25,794 | ₩26,074 | ₩25,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,007 |
| +0.83% |
| 42.2만 |
| 2026.09.29 | ₩26,354 | ₩26,568 | ₩24,379 | ₩25,940 | -1.57% | 63.6만 |
|---|
| 2026.09.28 | ₩27,555 | ₩28,089 | ₩25,967 | ₩26,754 | -2.91% | 53.4만 |
|---|
| 2026.09.25 | ₩26,981 | ₩27,648 | ₩26,821 | ₩27,555 | +2.13% | 36.5만 |
|---|
| 2026.09.24 | ₩26,834 | ₩27,835 | ₩26,834 | ₩27,008 | +0.65% | 50.7만 |
|---|
| 2026.09.23 | ₩27,208 | ₩27,208 | ₩26,154 | ₩26,834 | -1.37% | 44.6만 |
|---|
| 2026.09.22 | ₩27,995 | ₩28,409 | ₩26,701 | ₩27,462 | -1.91% | 44.9만 |
|---|
| 2026.09.21 | ₩28,235 | ₩28,235 | ₩27,088 | ₩27,488 | -2.65% | 91.5만 |
|---|
| 2026.09.18 | ₩27,195 | ₩28,302 | ₩26,421 | ₩28,022 | +3.04% | 85.9만 |
|---|
| 2026.09.17 | ₩27,115 | ₩27,502 | ₩26,461 | ₩27,448 | +1.23% | 61.8만 |
|---|
| 2026.09.16 | ₩25,513 | ₩26,861 | ₩25,513 | ₩26,781 | +4.97% | 58.9만 |
|---|
| 2026.09.15 | ₩25,660 | ₩25,994 | ₩25,166 | ₩25,740 | +0.31% | 34.1만 |
|---|
| 2026.09.14 | ₩25,260 | ₩25,967 | ₩24,940 | ₩25,874 | +2.43% | 34.5만 |
|---|
| 2026.09.11 | ₩25,433 | ₩25,647 | ₩24,966 | ₩25,260 | -0.68% | 50.2만 |
|---|
| 2026.09.10 | ₩25,393 | ₩25,433 | ₩24,686 | ₩25,046 | -1.37% | 22.2만 |
|---|
| 2026.09.09 | ₩25,220 | ₩26,020 | ₩24,753 | ₩25,540 | +1.27% | 67.6만 |
|---|
| 2026.09.08 | ₩25,020 | ₩25,527 | ₩24,579 | ₩25,500 | +1.92% | 30.4만 |
|---|
| 2026.09.04 | ₩24,940 | ₩25,900 | ₩24,606 | ₩25,380 | +1.77% | 22.3만 |
|---|
| 2026.09.03 | ₩25,327 | ₩26,074 | ₩25,206 | ₩25,340 | +0.05% | 21.5만 |
|---|
| 2026.09.02 | ₩24,566 | ₩25,126 | ₩24,379 | ₩25,020 | +1.85% | 24.7만 |
|---|
| 2026.09.01 | ₩24,900 | ₩24,980 | ₩24,366 | ₩24,473 | -1.71% | 37.8만 |
|---|
| 2026.08.31 | ₩25,473 | ₩25,807 | ₩25,073 | ₩25,113 | -1.41% | 35.2만 |
|---|
| 2026.08.28 | ₩25,874 | ₩26,287 | ₩25,473 | ₩25,540 | -1.29% | 25만 |
|---|
| 2026.08.27 | ₩25,727 | ₩25,940 | ₩25,153 | ₩25,740 | +0.05% | 29.9만 |
|---|
| 2026.08.26 | ₩26,100 | ₩26,634 | ₩25,673 | ₩25,954 | -0.56% | 30만 |
|---|
| 2026.08.25 | ₩26,874 | ₩26,901 | ₩26,127 | ₩26,261 | -2.28% | 29.8만 |
|---|
| 2026.08.24 | ₩26,527 | ₩27,088 | ₩26,221 | ₩26,914 | +1.46% | 31.9만 |
|---|
| 2026.08.21 | ₩25,313 | ₩26,327 | ₩25,233 | ₩26,127 | +3.22% | 43.5만 |
|---|
| 2026.08.20 | ₩25,807 | ₩25,807 | ₩24,579 | ₩24,859 | -3.67% | 29.9만 |
|---|
| 2026.08.19 | ₩26,181 | ₩26,674 | ₩25,780 | ₩25,940 | -0.92% | 35.1만 |
|---|
| 2026.08.18 | ₩26,954 | ₩27,075 | ₩26,114 | ₩26,221 | -2.72% | 32.7만 |
|---|
| 2026.08.17 | ₩27,608 | ₩27,822 | ₩26,901 | ₩26,995 | -2.22% | 45.9만 |
|---|
| 2026.08.14 | ₩26,968 | ₩28,009 | ₩26,701 | ₩27,488 | +1.93% | 33.1만 |
|---|
| 2026.08.13 | ₩26,581 | ₩28,382 | ₩26,554 | ₩27,021 | +1.66% | 42.7만 |
|---|
| 2026.08.12 | ₩24,913 | ₩26,621 | ₩24,913 | ₩26,127 | +4.87% | 32.9만 |
|---|
| 2026.08.11 | ₩25,700 | ₩25,767 | ₩24,459 | ₩25,006 | -2.70% | 42.3만 |
|---|
| 2026.08.10 | ₩26,274 | ₩26,928 | ₩25,126 | ₩25,300 | -3.71% | 84.9만 |
|---|
| 2026.08.07 | ₩27,128 | ₩28,676 | ₩26,181 | ₩26,407 | -2.66% | 109.9만 |
|---|
| 2026.08.06 | ₩23,005 | ₩24,352 | ₩23,005 | ₩24,219 | +5.28% | 47.4만 |
|---|
| 2026.08.05 | ₩23,525 | ₩23,552 | ₩22,911 | ₩22,938 | -2.50% | 39만 |
|---|
| 2026.08.04 | ₩23,205 | ₩23,752 | ₩23,018 | ₩23,525 | +1.38% | 38.2만 |
|---|
| 2026.08.03 | ₩23,445 | ₩23,979 | ₩23,205 | ₩23,285 | -0.68% | 29.2만 |
|---|
| 2026.07.31 | ₩22,911 | ₩23,338 | ₩22,538 | ₩23,178 | +1.16% | 33.5만 |
|---|
| 2026.07.30 | ₩23,298 | ₩23,445 | ₩22,711 | ₩23,151 | -0.63% | 22.2만 |
|---|
| 2026.07.29 | ₩23,965 | ₩24,352 | ₩23,365 | ₩23,498 | -1.95% | 44만 |
|---|
| 2026.07.28 | ₩24,246 | ₩24,819 | ₩23,859 | ₩24,072 | -0.72% | 32.4만 |
|---|
| 2026.07.27 | ₩22,885 | ₩24,232 | ₩22,885 | ₩23,899 | +4.43% | 25.5만 |
|---|
| 2026.07.24 | ₩21,697 | ₩23,018 | ₩21,630 | ₩22,658 | +4.43% | 72.3만 |
|---|
| 2026.07.23 | ₩22,271 | ₩22,378 | ₩21,003 | ₩21,550 | -3.24% | 39만 |
|---|
| 2026.07.22 | ₩23,165 | ₩23,245 | ₩22,244 | ₩22,551 | -2.65% | 34.1만 |
|---|
| 2026.07.21 | ₩22,991 | ₩23,312 | ₩22,684 | ₩23,298 | +1.33% | 35만 |
|---|
| 2026.07.20 | ₩24,206 | ₩24,206 | ₩23,138 | ₩23,178 | -4.24% | 25.9만 |
|---|
| 2026.07.17 | ₩24,339 | ₩24,606 | ₩23,672 | ₩24,179 | -0.66% | 24만 |
|---|
| 2026.07.16 | ₩24,099 | ₩24,726 | ₩24,072 | ₩24,566 | +1.94% | 32.4만 |
|---|
| 2026.07.15 | ₩24,232 | ₩24,432 | ₩23,792 | ₩24,059 | -0.72% | 26.1만 |
|---|
| 2026.07.14 | ₩24,086 | ₩24,606 | ₩23,739 | ₩23,965 | -0.50% | 28.1만 |
|---|
| 2026.07.13 | ₩24,993 | ₩25,220 | ₩24,326 | ₩24,406 | -2.35% | 22.8만 |
|---|
| 2026.07.10 | ₩24,432 | ₩24,806 | ₩24,379 | ₩24,673 | +0.98% | 17.4만 |
|---|
| 2026.07.09 | ₩23,365 | ₩24,499 | ₩22,845 | ₩24,379 | +4.34% | 25.8만 |
|---|
| 2026.07.08 | ₩23,805 | ₩23,912 | ₩23,085 | ₩23,365 | -1.85% | 43.1만 |
|---|
| 2026.07.07 | ₩24,739 | ₩24,846 | ₩23,165 | ₩24,059 | -2.75% | 34.2만 |
|---|
| 2026.07.06 | ₩24,232 | ₩24,606 | ₩23,792 | ₩24,459 | +0.94% | 42만 |
|---|
| 2026.07.02 | ₩25,660 | ₩25,914 | ₩24,312 | ₩24,392 | -4.94% | 42.1만 |
|---|
| 2026.07.01 | ₩25,607 | ₩25,994 | ₩25,420 | ₩25,527 | -0.31% | 47.1만 |
|---|
| 2026.06.30 | ₩24,806 | ₩25,380 | ₩24,299 | ₩25,340 | +2.15% | 51.7만 |
|---|
| 2026.06.29 | ₩25,327 | ₩25,353 | ₩24,379 | ₩25,020 | -1.21% | 51.1만 |
|---|
| 2026.06.26 | ₩24,392 | ₩25,327 | ₩23,685 | ₩25,260 | +3.56% | 106.3만 |
|---|
| 2026.06.25 | ₩24,019 | ₩24,352 | ₩23,685 | ₩24,259 | +1.00% | 60.3만 |
|---|
| 2026.06.24 | ₩23,805 | ₩24,486 | ₩23,619 | ₩24,019 | +0.90% | 99.9만 |
|---|
| 2026.06.23 | ₩21,363 | ₩23,512 | ₩21,177 | ₩23,485 | +9.93% | 87.3만 |
|---|
| 2026.06.22 | ₩20,002 | ₩21,283 | ₩19,816 | ₩21,163 | +5.80% | 102.8만 |
|---|
| 2026.06.18 | ₩20,109 | ₩20,736 | ₩19,615 | ₩19,936 | -0.86% | 653.5만 |
|---|
| 2026.06.17 | ₩20,710 | ₩21,323 | ₩19,429 | ₩20,016 | -3.35% | 121.3만 |
|---|
| 2026.06.16 | ₩20,870 | ₩21,417 | ₩20,683 | ₩20,883 | +0.06% | 100.2만 |
|---|
| 2026.06.15 | ₩21,110 | ₩21,203 | ₩20,496 | ₩20,683 | -2.02% | 56만 |
|---|
| 2026.06.12 | ₩20,683 | ₩21,177 | ₩20,443 | ₩20,936 | +1.23% | 58만 |
|---|
| 2026.06.11 | ₩20,336 | ₩20,763 | ₩19,268 | ₩20,710 | +1.84% | 60.9만 |
|---|
| 2026.06.10 | ₩20,683 | ₩20,683 | ₩20,069 | ₩20,336 | -1.68% | 49.6만 |
|---|
| 2026.06.09 | ₩20,309 | ₩21,070 | ₩20,243 | ₩20,736 | +2.10% | 61.9만 |
|---|
| 2026.06.08 | ₩21,537 | ₩21,537 | ₩19,655 | ₩20,283 | -5.82% | 95.7만 |
|---|
| 2026.06.05 | ₩20,136 | ₩21,403 | ₩20,109 | ₩21,363 | +6.10% | 58.2만 |
|---|
| 2026.06.04 | ₩18,975 | ₩20,096 | ₩18,975 | ₩20,069 | +5.77% | 36.2만 |
|---|
| 2026.06.03 | ₩19,255 | ₩19,375 | ₩18,641 | ₩18,708 | -2.84% | 44.5만 |
|---|
| 2026.06.02 | ₩19,495 | ₩19,722 | ₩18,948 | ₩19,268 | -1.16% | 33.6만 |
|---|
| 2026.06.01 | ₩20,336 | ₩20,509 | ₩19,629 | ₩19,695 | -3.15% | 95.5만 |
|---|
| 2026.05.29 | ₩20,563 | ₩20,923 | ₩19,816 | ₩20,363 | -0.97% | 80.3만 |
|---|
| 2026.05.28 | ₩20,082 | ₩21,030 | ₩20,082 | ₩20,563 | +2.39% | 54.2만 |
|---|
| 2026.05.27 | ₩20,069 | ₩20,429 | ₩19,429 | ₩20,082 | +0.07% | 45만 |
|---|
| 2026.05.26 | ₩19,535 | ₩20,269 | ₩19,535 | ₩20,069 | +2.73% | 37.2만 |
|---|
| 2026.05.22 | ₩19,602 | ₩20,283 | ₩19,162 | ₩19,535 | -0.34% | 43.6만 |
|---|
| 2026.05.21 | ₩19,215 | ₩19,789 | ₩18,788 | ₩19,509 | +1.53% | 41.4만 |
|---|
| 2026.05.20 | ₩19,642 | ₩19,976 | ₩19,028 | ₩19,402 | -1.22% | 48.4만 |
|---|
| 2026.05.19 | ₩20,136 | ₩20,136 | ₩19,335 | ₩19,629 | -2.52% | 54.8만 |
|---|
| 2026.05.18 | ₩20,082 | ₩20,923 | ₩19,682 | ₩19,829 | -1.26% | 54.3만 |
|---|
| 2026.05.15 | ₩19,589 | ₩20,856 | ₩19,055 | ₩20,229 | +3.27% | 63.5만 |
|---|
| 2026.05.14 | ₩19,856 | ₩20,469 | ₩19,455 | ₩19,642 | -1.08% | 133.3만 |
|---|
| 2026.05.13 | ₩22,097 | ₩22,351 | ₩19,429 | ₩19,615 | -11.23% | 95.3만 |
|---|
| 2026.05.12 | ₩22,871 | ₩23,151 | ₩22,204 | ₩22,391 | -2.10% | 76.8만 |
|---|
| 2026.05.11 | ₩25,527 | ₩26,594 | ₩22,484 | ₩22,871 | -10.40% | 82.1만 |
|---|
| 2026.05.08 | ₩27,448 | ₩27,702 | ₩22,271 | ₩25,593 | -6.76% | 131.4만 |
|---|
| 2026.05.07 | ₩28,743 | ₩28,943 | ₩27,675 | ₩27,862 | -3.06% | 64.7만 |
|---|
| 2026.05.06 | ₩28,703 | ₩28,916 | ₩28,289 | ₩28,409 | -1.02% | 33.3만 |
|---|
| 2026.05.05 | ₩28,823 | ₩29,170 | ₩28,396 | ₩28,529 | -1.02% | 34.3만 |
|---|
| 2026.05.04 | ₩29,463 | ₩29,810 | ₩27,195 | ₩28,542 | -3.13% | 44.3만 |
|---|
| 2026.05.01 | ₩29,476 | ₩30,090 | ₩29,116 | ₩29,663 | +0.63% | 45.9만 |
|---|
| 2026.04.30 | ₩29,410 | ₩29,557 | ₩28,716 | ₩29,076 | -1.13% | 46.1만 |
|---|
| 2026.04.29 | ₩29,503 | ₩29,890 | ₩28,662 | ₩29,236 | -0.90% | 29.1만 |
|---|
| 2026.04.28 | ₩29,476 | ₩29,997 | ₩29,290 | ₩29,583 | +0.36% | 28.1만 |
|---|
| 2026.04.27 | ₩28,276 | ₩29,490 | ₩28,209 | ₩29,276 | +3.54% | 26.9만 |
|---|
| 2026.04.24 | ₩27,622 | ₩28,316 | ₩27,315 | ₩28,222 | +2.17% | 24.9만 |
|---|
| 2026.04.23 | ₩27,822 | ₩27,929 | ₩27,208 | ₩27,675 | -0.53% | 35.9만 |
|---|
| 2026.04.22 | ₩28,155 | ₩28,329 | ₩27,742 | ₩27,955 | -0.71% | 32.8만 |
|---|
| 2026.04.21 | ₩28,529 | ₩28,983 | ₩27,982 | ₩28,009 | -1.82% | 33.6만 |
|---|
| 2026.04.20 | ₩28,129 | ₩28,542 | ₩28,062 | ₩28,489 | +1.28% | 20만 |
|---|
| 2026.04.17 | ₩27,808 | ₩28,622 | ₩27,622 | ₩28,142 | +1.20% | 26만 |
|---|
| 2026.04.16 | ₩27,275 | ₩27,742 | ₩26,781 | ₩27,195 | -0.29% | 44.9만 |
|---|
| 2026.04.15 | ₩26,621 | ₩27,555 | ₩26,527 | ₩27,328 | +2.66% | 25.8만 |
|---|
| 2026.04.14 | ₩26,207 | ₩26,594 | ₩26,100 | ₩26,474 | +1.02% | 23.7만 |
|---|
| 2026.04.13 | ₩25,340 | ₩26,301 | ₩25,340 | ₩26,181 | +3.32% | 38.4만 |
|---|
| 2026.04.10 | ₩25,620 | ₩25,940 | ₩25,140 | ₩25,513 | -0.42% | 18.3만 |
|---|
| 2026.04.09 | ₩25,046 | ₩25,647 | ₩24,646 | ₩25,620 | +2.29% | 27.2만 |
|---|
| 2026.04.08 | ₩25,513 | ₩25,633 | ₩24,846 | ₩25,126 | -1.52% | 24만 |
|---|
| 2026.04.07 | ₩24,005 | ₩24,619 | ₩23,912 | ₩24,566 | +2.33% | 23.7만 |
|---|
| 2026.04.06 | ₩23,592 | ₩24,326 | ₩23,458 | ₩24,072 | +2.04% | 23.4만 |
|---|
| 2026.04.02 | ₩23,258 | ₩24,032 | ₩22,951 | ₩23,725 | +2.01% | 26.9만 |
|---|
| 2026.04.01 | ₩23,472 | ₩24,005 | ₩23,338 | ₩23,725 | +1.08% | 22.8만 |
|---|
| 2026.03.31 | ₩23,312 | ₩23,899 | ₩23,018 | ₩23,352 | +0.17% | 29만 |
|---|
| 2026.03.30 | ₩22,724 | ₩23,272 | ₩22,271 | ₩23,005 | +1.23% | 35.5만 |
|---|
| 2026.03.27 | ₩23,178 | ₩23,472 | ₩22,244 | ₩22,484 | -2.99% | 37만 |
|---|
| 2026.03.26 | ₩23,552 | ₩24,112 | ₩23,258 | ₩23,498 | -0.23% | 25.6만 |
|---|
| 2026.03.25 | ₩24,019 | ₩24,126 | ₩23,378 | ₩23,792 | -0.94% | 32.5만 |
|---|
| 2026.03.24 | ₩24,259 | ₩24,913 | ₩23,725 | ₩23,765 | -2.04% | 31.9만 |
|---|
| 2026.03.23 | ₩23,645 | ₩24,913 | ₩23,645 | ₩24,526 | +3.72% | 43.5만 |
|---|
| 2026.03.20 | ₩23,632 | ₩24,059 | ₩23,218 | ₩23,298 | -1.41% | 93.6만 |
|---|
| 2026.03.19 | ₩23,085 | ₩24,072 | ₩22,831 | ₩23,712 | +2.72% | 35만 |
|---|
| 2026.03.18 | ₩23,151 | ₩23,645 | ₩22,871 | ₩23,392 | +1.04% | 41.4만 |
|---|
| 2026.03.17 | ₩23,071 | ₩23,565 | ₩22,858 | ₩23,445 | +1.62% | 35.7만 |
|---|
| 2026.03.16 | ₩22,684 | ₩23,272 | ₩22,631 | ₩22,831 | +0.65% | 49.9만 |
|---|
| 2026.03.13 | ₩22,498 | ₩23,111 | ₩22,204 | ₩22,324 | -0.77% | 47만 |
|---|
| 2026.03.12 | ₩22,458 | ₩23,045 | ₩22,217 | ₩22,498 | +0.18% | 60.7만 |
|---|
| 2026.03.11 | ₩24,379 | ₩24,606 | ₩22,591 | ₩22,938 | -5.91% | 40.5만 |
|---|
| 2026.03.10 | ₩24,112 | ₩24,673 | ₩23,752 | ₩24,446 | +1.38% | 58.7만 |
|---|
| 2026.03.09 | ₩24,019 | ₩24,819 | ₩23,792 | ₩24,432 | +1.72% | 70.8만 |
|---|
| 2026.03.06 | ₩24,913 | ₩25,487 | ₩23,485 | ₩24,219 | -2.79% | 87만 |
|---|
| 2026.03.05 | ₩22,431 | ₩25,300 | ₩22,311 | ₩25,166 | +12.20% | 99.8만 |
|---|
| 2026.03.04 | ₩22,564 | ₩22,885 | ₩22,177 | ₩22,751 | +0.83% | 45.2만 |
|---|
| 2026.03.03 | ₩21,790 | ₩23,071 | ₩21,537 | ₩22,631 | +3.86% | 83만 |
|---|
| 2026.03.02 | ₩20,296 | ₩22,444 | ₩20,069 | ₩22,351 | +10.12% | 122.7만 |
|---|
| 2026.02.27 | ₩20,389 | ₩22,031 | ₩19,349 | ₩21,016 | +3.08% | 262.7만 |
|---|
| 2026.02.26 | ₩15,919 | ₩16,987 | ₩15,866 | ₩16,907 | +6.20% | 84.5만 |
|---|
| 2026.02.25 | ₩14,692 | ₩15,639 | ₩14,665 | ₩15,612 | +6.27% | 54.5만 |
|---|
| 2026.02.24 | ₩13,998 | ₩14,518 | ₩13,838 | ₩14,438 | +3.15% | 53.6만 |
|---|
| 2026.02.23 | ₩14,184 | ₩14,345 | ₩13,677 | ₩13,904 | -1.98% | 49.4만 |
|---|
| 2026.02.20 | ₩15,145 | ₩15,159 | ₩14,131 | ₩14,385 | -5.02% | 59.8만 |
|---|
| 2026.02.19 | ₩15,145 | ₩15,546 | ₩14,852 | ₩15,292 | +0.97% | 46.8만 |
|---|
| 2026.02.18 | ₩14,692 | ₩15,372 | ₩14,478 | ₩15,305 | +4.18% | 45.9만 |
|---|
| 2026.02.17 | ₩14,505 | ₩14,892 | ₩14,318 | ₩14,678 | +1.20% | 58.4만 |
|---|
| 2026.02.13 | ₩14,278 | ₩14,598 | ₩13,998 | ₩14,491 | +1.50% | 68.5만 |
|---|
| 2026.02.12 | ₩14,665 | ₩15,078 | ₩13,784 | ₩14,278 | -2.64% | 79만 |
|---|
| 2026.02.11 | ₩15,159 | ₩15,159 | ₩14,438 | ₩14,558 | -3.96% | 48.1만 |
|---|
| 2026.02.10 | ₩14,958 | ₩15,532 | ₩14,945 | ₩15,145 | +1.25% | 53.1만 |
|---|
| 2026.02.09 | ₩15,185 | ₩15,479 | ₩14,958 | ₩14,985 | -1.32% | 39.7만 |
|---|
| 2026.02.06 | ₩15,252 | ₩15,746 | ₩15,038 | ₩15,279 | +0.17% | 72만 |
|---|
| 2026.02.05 | ₩15,452 | ₩15,679 | ₩14,665 | ₩15,052 | -2.59% | 87.8만 |
|---|
| 2026.02.04 | ₩16,039 | ₩16,239 | ₩15,359 | ₩15,439 | -3.74% | 63.7만 |
|---|
| 2026.02.03 | ₩17,013 | ₩17,374 | ₩15,679 | ₩15,999 | -5.96% | 71.7만 |
|---|
| 2026.02.02 | ₩17,013 | ₩17,574 | ₩16,867 | ₩17,173 | +0.94% | 63.7만 |
|---|
| 2026.01.30 | ₩16,920 | ₩17,160 | ₩16,426 | ₩17,067 | +0.87% | 60.3만 |
|---|
| 2026.01.29 | ₩17,400 | ₩17,467 | ₩16,720 | ₩17,067 | -1.92% | 73.7만 |
|---|
| 2026.01.28 | ₩20,229 | ₩20,229 | ₩17,214 | ₩17,294 | -14.51% | 113.8만 |
|---|
| 2026.01.27 | ₩21,537 | ₩21,564 | ₩20,763 | ₩21,097 | -2.04% | 24.8만 |
|---|
| 2026.01.26 | ₩21,150 | ₩21,777 | ₩21,043 | ₩21,577 | +2.02% | 19.3만 |
|---|
| 2026.01.23 | ₩22,031 | ₩22,124 | ₩21,097 | ₩21,230 | -3.63% | 18.2만 |
|---|
| 2026.01.22 | ₩22,084 | ₩23,045 | ₩22,044 | ₩22,231 | +0.66% | 29.9만 |
|---|
| 2026.01.21 | ₩21,030 | ₩21,870 | ₩21,030 | ₩21,857 | +3.93% | 27.4만 |
|---|
| 2026.01.20 | ₩21,604 | ₩21,790 | ₩20,963 | ₩21,016 | -2.72% | 22.9만 |
|---|
| 2026.01.16 | ₩22,044 | ₩22,284 | ₩21,964 | ₩22,204 | +0.73% | 23.7만 |
|---|
| 2026.01.15 | ₩22,044 | ₩22,631 | ₩21,870 | ₩22,084 | +0.18% | 33만 |
|---|
| 2026.01.14 | ₩22,057 | ₩22,244 | ₩21,604 | ₩21,977 | -0.36% | 24.7만 |
|---|
| 2026.01.13 | ₩22,311 | ₩22,404 | ₩21,951 | ₩22,124 | -0.84% | 27.7만 |
|---|
| 2026.01.12 | ₩23,178 | ₩23,178 | ₩22,151 | ₩22,284 | -3.86% | 21.6만 |
|---|
| 2026.01.09 | ₩22,845 | ₩23,725 | ₩22,524 | ₩23,418 | +2.51% | 24.6만 |
|---|
| 2026.01.08 | ₩22,351 | ₩22,885 | ₩22,271 | ₩22,831 | +2.15% | 24.1만 |
|---|
| 2026.01.07 | ₩22,871 | ₩22,911 | ₩22,097 | ₩22,538 | -1.46% | 34.5만 |
|---|
| 2026.01.06 | ₩23,512 | ₩23,512 | ₩22,404 | ₩22,671 | -3.58% | 28만 |
|---|
| 2026.01.05 | ₩23,245 | ₩24,046 | ₩23,245 | ₩23,592 | +1.49% | 24.4만 |
|---|
| 2026.01.02 | ₩23,699 | ₩23,699 | ₩23,071 | ₩23,325 | -1.58% | 27.4만 |
|---|
| 2025.12.31 | ₩23,645 | ₩23,672 | ₩23,205 | ₩23,605 | -0.17% | 23.3만 |
|---|
| 2025.12.30 | ₩23,552 | ₩23,765 | ₩23,378 | ₩23,645 | +0.40% | 16.3만 |
|---|
| 2025.12.29 | ₩23,552 | ₩23,712 | ₩22,724 | ₩23,632 | +0.34% | 26.3만 |
|---|
| 2025.12.26 | ₩23,325 | ₩23,659 | ₩23,205 | ₩23,512 | +0.80% | 14.7만 |
|---|
| 2025.12.24 | ₩23,165 | ₩23,578 | ₩23,031 | ₩23,378 | +0.92% | 11.8만 |
|---|
| 2025.12.23 | ₩23,365 | ₩23,498 | ₩22,644 | ₩23,178 | -0.80% | 33.8만 |
|---|
| 2025.12.22 | ₩22,631 | ₩23,418 | ₩22,604 | ₩23,378 | +3.30% | 37.4만 |
|---|
| 2025.12.19 | ₩22,297 | ₩22,818 | ₩22,137 | ₩22,604 | +1.38% | 190.6만 |
|---|
| 2025.12.18 | ₩22,631 | ₩22,644 | ₩22,084 | ₩22,444 | -0.83% | 48.6만 |
|---|
| 2025.12.17 | ₩22,564 | ₩23,071 | ₩22,351 | ₩22,444 | -0.53% | 49.3만 |
|---|
| 2025.12.16 | ₩22,271 | ₩23,098 | ₩22,191 | ₩22,564 | +1.32% | 49.9만 |
|---|
| 2025.12.15 | ₩23,272 | ₩23,685 | ₩21,991 | ₩22,191 | -4.64% | 40.6만 |
|---|
| 2025.12.12 | ₩24,232 | ₩24,246 | ₩23,071 | ₩23,192 | -4.30% | 44만 |
|---|
| 2025.12.11 | ₩24,166 | ₩24,486 | ₩23,725 | ₩24,032 | -0.55% | 38.4만 |
|---|
| 2025.12.10 | ₩22,978 | ₩24,513 | ₩22,738 | ₩24,112 | +4.94% | 37만 |
|---|
| 2025.12.09 | ₩23,071 | ₩23,338 | ₩22,378 | ₩23,018 | -0.23% | 31만 |
|---|
| 2025.12.08 | ₩23,085 | ₩23,312 | ₩22,724 | ₩23,151 | +0.29% | 23.7만 |
|---|
| 2025.12.05 | ₩22,965 | ₩23,192 | ₩22,684 | ₩22,791 | -0.76% | 24.7만 |
|---|
| 2025.12.04 | ₩22,698 | ₩23,085 | ₩22,658 | ₩22,991 | +1.29% | 19.4만 |
|---|
| 2025.12.03 | ₩22,257 | ₩22,831 | ₩22,124 | ₩22,805 | +2.46% | 28.3만 |
|---|
| 2025.12.02 | ₩21,777 | ₩22,231 | ₩21,217 | ₩22,111 | +1.53% | 49.4만 |
|---|
| 2025.12.01 | ₩21,323 | ₩21,804 | ₩20,950 | ₩21,737 | +1.94% | 29.6만 |
|---|
| 2025.11.28 | ₩21,750 | ₩21,964 | ₩21,443 | ₩21,617 | -0.61% | 15.9만 |
|---|
| 2025.11.26 | ₩21,230 | ₩22,111 | ₩21,150 | ₩21,724 | +2.33% | 45.6만 |
|---|
| 2025.11.25 | ₩20,403 | ₩21,417 | ₩20,363 | ₩21,310 | +4.45% | 69.1만 |
|---|
| 2025.11.24 | ₩20,643 | ₩20,643 | ₩20,069 | ₩20,269 | -1.81% | 71.4만 |
|---|
| 2025.11.21 | ₩20,456 | ₩21,310 | ₩20,349 | ₩20,736 | +1.37% | 49.6만 |
|---|
| 2025.11.20 | ₩21,670 | ₩21,991 | ₩20,203 | ₩20,336 | -6.16% | 39.2만 |
|---|
| 2025.11.19 | ₩21,764 | ₩22,071 | ₩21,310 | ₩21,617 | -0.67% | 36.3만 |
|---|
| 2025.11.18 | ₩21,310 | ₩21,884 | ₩21,257 | ₩21,830 | +2.44% | 40.2만 |
|---|
| 2025.11.17 | ₩21,764 | ₩22,097 | ₩20,976 | ₩21,363 | -1.84% | 45.1만 |
|---|
| 2025.11.14 | ₩21,123 | ₩21,870 | ₩20,963 | ₩21,790 | +3.16% | 37.3만 |
|---|
| 2025.11.13 | ₩21,203 | ₩21,684 | ₩21,030 | ₩21,257 | +0.25% | 53.8만 |
|---|
| 2025.11.12 | ₩21,283 | ₩21,777 | ₩21,016 | ₩21,297 | +0.06% | 37.9만 |
|---|
| 2025.11.11 | ₩20,523 | ₩21,403 | ₩20,256 | ₩21,350 | +4.03% | 45.9만 |
|---|
| 2025.11.10 | ₩19,869 | ₩20,816 | ₩19,615 | ₩20,349 | +2.42% | 60.8만 |
|---|
| 2025.11.07 | ₩18,308 | ₩19,989 | ₩18,188 | ₩19,682 | +7.51% | 63.4만 |
|---|
| 2025.11.06 | ₩18,228 | ₩19,095 | ₩18,148 | ₩18,228 | 0.00% | 46.2만 |
|---|
| 2025.11.05 | ₩17,414 | ₩18,548 | ₩17,120 | ₩18,094 | +3.91% | 64.4만 |
|---|
| 2025.11.04 | ₩19,068 | ₩19,108 | ₩16,400 | ₩17,400 | -8.75% | 100만 |
|---|
| 2025.11.03 | ₩18,308 | ₩19,615 | ₩17,894 | ₩19,549 | +6.78% | 46.7만 |
|---|
| 2025.10.31 | ₩18,214 | ₩18,468 | ₩18,094 | ₩18,294 | +0.44% | 26.6만 |
|---|
| 2025.10.30 | ₩18,454 | ₩19,082 | ₩18,268 | ₩18,321 | -0.72% | 29.5만 |
|---|
| 2025.10.29 | ₩19,415 | ₩19,442 | ₩18,321 | ₩18,588 | -4.26% | 24.2만 |
|---|
| 2025.10.28 | ₩19,562 | ₩19,669 | ₩19,268 | ₩19,549 | -0.07% | 24.7만 |
|---|
| 2025.10.27 | ₩19,776 | ₩19,989 | ₩19,495 | ₩19,735 | -0.20% | 17.5만 |
|---|
| 2025.10.24 | ₩19,322 | ₩19,802 | ₩19,295 | ₩19,695 | +1.93% | 20만 |
|---|
| 2025.10.23 | ₩18,988 | ₩19,202 | ₩18,748 | ₩19,095 | +0.56% | 23.9만 |
|---|
| 2025.10.22 | ₩18,761 | ₩19,042 | ₩18,641 | ₩18,948 | +1.00% | 27만 |
|---|
| 2025.10.21 | ₩18,348 | ₩18,922 | ₩18,281 | ₩18,721 | +2.04% | 22.4만 |
|---|
| 2025.10.20 | ₩18,254 | ₩18,428 | ₩18,001 | ₩18,348 | +0.51% | 34.1만 |
|---|
| 2025.10.17 | ₩17,707 | ₩18,241 | ₩17,707 | ₩18,054 | +1.96% | 27.1만 |
|---|
| 2025.10.16 | ₩18,788 | ₩18,935 | ₩17,681 | ₩17,787 | -5.33% | 26.7만 |
|---|
| 2025.10.15 | ₩19,335 | ₩19,482 | ₩18,601 | ₩18,615 | -3.73% | 26.4만 |
|---|
| 2025.10.14 | ₩17,934 | ₩19,268 | ₩17,934 | ₩19,095 | +6.47% | 53만 |
|---|
| 2025.10.13 | ₩18,081 | ₩18,321 | ₩17,841 | ₩18,161 | +0.44% | 25.9만 |
|---|
| 2025.10.10 | ₩18,361 | ₩18,681 | ₩17,841 | ₩17,867 | -2.69% | 27.9만 |
|---|