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 | ₩27,096 | ₩27,563 | ₩26,616 | ₩26,736 | -1.33% | 19.3만 |
| 2026.10.08 | ₩26,776 | ₩27,577 | ₩26,616 | ₩27,123 | +1.30% | 38.8만 |
| 2026.10.07 | ₩26,362 | ₩27,310 | ₩26,082 | ₩27,069 | +2.68% | 32.8만 |
| 2026.10.06 | ₩26,162 | ₩26,776 | ₩25,708 | ₩26,749 | +2.24% | 44.6만 |
| 2026.10.05 | ₩25,374 | ₩26,162 | ₩24,814 | ₩25,908 | +2.10% | 41.7만 |
| 2026.10.02 | ₩25,494 | ₩26,429 | ₩25,107 | ₩25,187 | -1.20% | 46.3만 |
| 2026.10.01 | ₩25,855 | ₩26,095 | ₩24,987 | ₩25,174 | -2.63% | 55.4만 |
| 2026.09.30 | ₩25,801 | ₩26,082 | ₩25,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,015 |
| +0.83% |
| 42.2만 |
| 2026.09.29 | ₩26,362 | ₩26,575 | ₩24,386 | ₩25,948 | -1.57% | 63.6만 |
|---|
| 2026.09.28 | ₩27,563 | ₩28,097 | ₩25,975 | ₩26,762 | -2.91% | 53.4만 |
|---|
| 2026.09.25 | ₩26,989 | ₩27,657 | ₩26,829 | ₩27,563 | +2.13% | 36.5만 |
|---|
| 2026.09.24 | ₩26,842 | ₩27,844 | ₩26,842 | ₩27,016 | +0.65% | 50.7만 |
|---|
| 2026.09.23 | ₩27,216 | ₩27,216 | ₩26,162 | ₩26,842 | -1.37% | 44.6만 |
|---|
| 2026.09.22 | ₩28,004 | ₩28,417 | ₩26,709 | ₩27,470 | -1.91% | 44.9만 |
|---|
| 2026.09.21 | ₩28,244 | ₩28,244 | ₩27,096 | ₩27,496 | -2.65% | 91.5만 |
|---|
| 2026.09.18 | ₩27,203 | ₩28,311 | ₩26,429 | ₩28,030 | +3.04% | 85.9만 |
|---|
| 2026.09.17 | ₩27,123 | ₩27,510 | ₩26,469 | ₩27,456 | +1.23% | 61.8만 |
|---|
| 2026.09.16 | ₩25,521 | ₩26,869 | ₩25,521 | ₩26,789 | +4.97% | 58.9만 |
|---|
| 2026.09.15 | ₩25,668 | ₩26,002 | ₩25,174 | ₩25,748 | +0.31% | 34.1만 |
|---|
| 2026.09.14 | ₩25,267 | ₩25,975 | ₩24,947 | ₩25,881 | +2.43% | 34.5만 |
|---|
| 2026.09.11 | ₩25,441 | ₩25,654 | ₩24,974 | ₩25,267 | -0.68% | 50.2만 |
|---|
| 2026.09.10 | ₩25,401 | ₩25,441 | ₩24,693 | ₩25,054 | -1.37% | 22.2만 |
|---|
| 2026.09.09 | ₩25,227 | ₩26,028 | ₩24,760 | ₩25,548 | +1.27% | 67.6만 |
|---|
| 2026.09.08 | ₩25,027 | ₩25,534 | ₩24,587 | ₩25,508 | +1.92% | 30.4만 |
|---|
| 2026.09.04 | ₩24,947 | ₩25,908 | ₩24,613 | ₩25,388 | +1.77% | 22.3만 |
|---|
| 2026.09.03 | ₩25,334 | ₩26,082 | ₩25,214 | ₩25,347 | +0.05% | 21.5만 |
|---|
| 2026.09.02 | ₩24,573 | ₩25,134 | ₩24,386 | ₩25,027 | +1.85% | 24.7만 |
|---|
| 2026.09.01 | ₩24,907 | ₩24,987 | ₩24,373 | ₩24,480 | -1.71% | 37.8만 |
|---|
| 2026.08.31 | ₩25,481 | ₩25,815 | ₩25,081 | ₩25,121 | -1.41% | 35.2만 |
|---|
| 2026.08.28 | ₩25,881 | ₩26,295 | ₩25,481 | ₩25,548 | -1.29% | 25만 |
|---|
| 2026.08.27 | ₩25,735 | ₩25,948 | ₩25,161 | ₩25,748 | +0.05% | 29.9만 |
|---|
| 2026.08.26 | ₩26,108 | ₩26,642 | ₩25,681 | ₩25,961 | -0.56% | 30만 |
|---|
| 2026.08.25 | ₩26,882 | ₩26,909 | ₩26,135 | ₩26,268 | -2.28% | 29.8만 |
|---|
| 2026.08.24 | ₩26,535 | ₩27,096 | ₩26,228 | ₩26,923 | +1.46% | 31.9만 |
|---|
| 2026.08.21 | ₩25,321 | ₩26,335 | ₩25,241 | ₩26,135 | +3.22% | 43.5만 |
|---|
| 2026.08.20 | ₩25,815 | ₩25,815 | ₩24,587 | ₩24,867 | -3.67% | 29.9만 |
|---|
| 2026.08.19 | ₩26,188 | ₩26,682 | ₩25,788 | ₩25,948 | -0.92% | 35.1만 |
|---|
| 2026.08.18 | ₩26,963 | ₩27,083 | ₩26,122 | ₩26,228 | -2.72% | 32.7만 |
|---|
| 2026.08.17 | ₩27,617 | ₩27,830 | ₩26,909 | ₩27,003 | -2.22% | 45.9만 |
|---|
| 2026.08.14 | ₩26,976 | ₩28,017 | ₩26,709 | ₩27,496 | +1.93% | 33.1만 |
|---|
| 2026.08.13 | ₩26,589 | ₩28,391 | ₩26,562 | ₩27,029 | +1.66% | 42.7만 |
|---|
| 2026.08.12 | ₩24,920 | ₩26,629 | ₩24,920 | ₩26,135 | +4.87% | 32.9만 |
|---|
| 2026.08.11 | ₩25,708 | ₩25,775 | ₩24,467 | ₩25,014 | -2.70% | 42.3만 |
|---|
| 2026.08.10 | ₩26,282 | ₩26,936 | ₩25,134 | ₩25,307 | -3.71% | 84.9만 |
|---|
| 2026.08.07 | ₩27,136 | ₩28,684 | ₩26,188 | ₩26,415 | -2.66% | 109.9만 |
|---|
| 2026.08.06 | ₩23,012 | ₩24,360 | ₩23,012 | ₩24,226 | +5.28% | 47.4만 |
|---|
| 2026.08.05 | ₩23,532 | ₩23,559 | ₩22,918 | ₩22,945 | -2.50% | 39만 |
|---|
| 2026.08.04 | ₩23,212 | ₩23,759 | ₩23,025 | ₩23,532 | +1.38% | 38.2만 |
|---|
| 2026.08.03 | ₩23,452 | ₩23,986 | ₩23,212 | ₩23,292 | -0.68% | 29.2만 |
|---|
| 2026.07.31 | ₩22,918 | ₩23,345 | ₩22,544 | ₩23,185 | +1.16% | 33.5만 |
|---|
| 2026.07.30 | ₩23,305 | ₩23,452 | ₩22,718 | ₩23,158 | -0.63% | 22.2만 |
|---|
| 2026.07.29 | ₩23,973 | ₩24,360 | ₩23,372 | ₩23,505 | -1.95% | 44만 |
|---|
| 2026.07.28 | ₩24,253 | ₩24,827 | ₩23,866 | ₩24,079 | -0.72% | 32.4만 |
|---|
| 2026.07.27 | ₩22,891 | ₩24,240 | ₩22,891 | ₩23,906 | +4.43% | 25.5만 |
|---|
| 2026.07.24 | ₩21,704 | ₩23,025 | ₩21,637 | ₩22,665 | +4.43% | 72.3만 |
|---|
| 2026.07.23 | ₩22,277 | ₩22,384 | ₩21,009 | ₩21,557 | -3.24% | 39만 |
|---|
| 2026.07.22 | ₩23,172 | ₩23,252 | ₩22,251 | ₩22,558 | -2.65% | 34.1만 |
|---|
| 2026.07.21 | ₩22,998 | ₩23,319 | ₩22,691 | ₩23,305 | +1.33% | 35만 |
|---|
| 2026.07.20 | ₩24,213 | ₩24,213 | ₩23,145 | ₩23,185 | -4.24% | 25.9만 |
|---|
| 2026.07.17 | ₩24,346 | ₩24,613 | ₩23,679 | ₩24,186 | -0.66% | 24만 |
|---|
| 2026.07.16 | ₩24,106 | ₩24,733 | ₩24,079 | ₩24,573 | +1.94% | 32.4만 |
|---|
| 2026.07.15 | ₩24,240 | ₩24,440 | ₩23,799 | ₩24,066 | -0.72% | 26.1만 |
|---|
| 2026.07.14 | ₩24,093 | ₩24,613 | ₩23,746 | ₩23,973 | -0.50% | 28.1만 |
|---|
| 2026.07.13 | ₩25,000 | ₩25,227 | ₩24,333 | ₩24,413 | -2.35% | 22.8만 |
|---|
| 2026.07.10 | ₩24,440 | ₩24,814 | ₩24,386 | ₩24,680 | +0.98% | 17.4만 |
|---|
| 2026.07.09 | ₩23,372 | ₩24,507 | ₩22,851 | ₩24,386 | +4.34% | 25.8만 |
|---|
| 2026.07.08 | ₩23,812 | ₩23,919 | ₩23,092 | ₩23,372 | -1.85% | 43.1만 |
|---|
| 2026.07.07 | ₩24,747 | ₩24,854 | ₩23,172 | ₩24,066 | -2.75% | 34.2만 |
|---|
| 2026.07.06 | ₩24,240 | ₩24,613 | ₩23,799 | ₩24,467 | +0.94% | 42만 |
|---|
| 2026.07.02 | ₩25,668 | ₩25,921 | ₩24,320 | ₩24,400 | -4.94% | 42.1만 |
|---|
| 2026.07.01 | ₩25,614 | ₩26,002 | ₩25,428 | ₩25,534 | -0.31% | 47.1만 |
|---|
| 2026.06.30 | ₩24,814 | ₩25,388 | ₩24,306 | ₩25,347 | +2.15% | 51.7만 |
|---|
| 2026.06.29 | ₩25,334 | ₩25,361 | ₩24,386 | ₩25,027 | -1.21% | 51.1만 |
|---|
| 2026.06.26 | ₩24,400 | ₩25,334 | ₩23,692 | ₩25,267 | +3.56% | 106.3만 |
|---|
| 2026.06.25 | ₩24,026 | ₩24,360 | ₩23,692 | ₩24,266 | +1.00% | 60.3만 |
|---|
| 2026.06.24 | ₩23,812 | ₩24,493 | ₩23,626 | ₩24,026 | +0.90% | 99.9만 |
|---|
| 2026.06.23 | ₩21,370 | ₩23,519 | ₩21,183 | ₩23,492 | +9.93% | 87.3만 |
|---|
| 2026.06.22 | ₩20,008 | ₩21,290 | ₩19,821 | ₩21,170 | +5.80% | 102.8만 |
|---|
| 2026.06.18 | ₩20,115 | ₩20,742 | ₩19,621 | ₩19,942 | -0.86% | 653.5만 |
|---|
| 2026.06.17 | ₩20,716 | ₩21,330 | ₩19,434 | ₩20,022 | -3.35% | 121.3만 |
|---|
| 2026.06.16 | ₩20,876 | ₩21,423 | ₩20,689 | ₩20,889 | +0.06% | 100.2만 |
|---|
| 2026.06.15 | ₩21,116 | ₩21,210 | ₩20,502 | ₩20,689 | -2.02% | 56만 |
|---|
| 2026.06.12 | ₩20,689 | ₩21,183 | ₩20,449 | ₩20,943 | +1.23% | 58만 |
|---|
| 2026.06.11 | ₩20,342 | ₩20,769 | ₩19,274 | ₩20,716 | +1.84% | 60.9만 |
|---|
| 2026.06.10 | ₩20,689 | ₩20,689 | ₩20,075 | ₩20,342 | -1.68% | 49.6만 |
|---|
| 2026.06.09 | ₩20,315 | ₩21,076 | ₩20,249 | ₩20,742 | +2.10% | 61.9만 |
|---|
| 2026.06.08 | ₩21,543 | ₩21,543 | ₩19,661 | ₩20,289 | -5.82% | 95.7만 |
|---|
| 2026.06.05 | ₩20,142 | ₩21,410 | ₩20,115 | ₩21,370 | +6.10% | 58.2만 |
|---|
| 2026.06.04 | ₩18,981 | ₩20,102 | ₩18,981 | ₩20,075 | +5.77% | 36.2만 |
|---|
| 2026.06.03 | ₩19,261 | ₩19,381 | ₩18,647 | ₩18,714 | -2.84% | 44.5만 |
|---|
| 2026.06.02 | ₩19,501 | ₩19,728 | ₩18,954 | ₩19,274 | -1.16% | 33.6만 |
|---|
| 2026.06.01 | ₩20,342 | ₩20,516 | ₩19,635 | ₩19,701 | -3.15% | 95.5만 |
|---|
| 2026.05.29 | ₩20,569 | ₩20,929 | ₩19,821 | ₩20,369 | -0.97% | 80.3만 |
|---|
| 2026.05.28 | ₩20,088 | ₩21,036 | ₩20,088 | ₩20,569 | +2.39% | 54.2만 |
|---|
| 2026.05.27 | ₩20,075 | ₩20,435 | ₩19,434 | ₩20,088 | +0.07% | 45만 |
|---|
| 2026.05.26 | ₩19,541 | ₩20,275 | ₩19,541 | ₩20,075 | +2.73% | 37.2만 |
|---|
| 2026.05.22 | ₩19,608 | ₩20,289 | ₩19,167 | ₩19,541 | -0.34% | 43.6만 |
|---|
| 2026.05.21 | ₩19,221 | ₩19,795 | ₩18,794 | ₩19,514 | +1.53% | 41.4만 |
|---|
| 2026.05.20 | ₩19,648 | ₩19,982 | ₩19,034 | ₩19,408 | -1.22% | 48.4만 |
|---|
| 2026.05.19 | ₩20,142 | ₩20,142 | ₩19,341 | ₩19,635 | -2.52% | 54.8만 |
|---|
| 2026.05.18 | ₩20,088 | ₩20,929 | ₩19,688 | ₩19,835 | -1.26% | 54.3만 |
|---|
| 2026.05.15 | ₩19,595 | ₩20,863 | ₩19,061 | ₩20,235 | +3.27% | 63.5만 |
|---|
| 2026.05.14 | ₩19,862 | ₩20,476 | ₩19,461 | ₩19,648 | -1.08% | 133.3만 |
|---|
| 2026.05.13 | ₩22,104 | ₩22,358 | ₩19,434 | ₩19,621 | -11.23% | 95.3만 |
|---|
| 2026.05.12 | ₩22,878 | ₩23,158 | ₩22,211 | ₩22,398 | -2.10% | 76.8만 |
|---|
| 2026.05.11 | ₩25,534 | ₩26,602 | ₩22,491 | ₩22,878 | -10.40% | 82.1만 |
|---|
| 2026.05.08 | ₩27,456 | ₩27,710 | ₩22,277 | ₩25,601 | -6.76% | 131.4만 |
|---|
| 2026.05.07 | ₩28,751 | ₩28,951 | ₩27,683 | ₩27,870 | -3.06% | 64.7만 |
|---|
| 2026.05.06 | ₩28,711 | ₩28,925 | ₩28,297 | ₩28,417 | -1.02% | 33.3만 |
|---|
| 2026.05.05 | ₩28,831 | ₩29,178 | ₩28,404 | ₩28,538 | -1.02% | 34.3만 |
|---|
| 2026.05.04 | ₩29,472 | ₩29,819 | ₩27,203 | ₩28,551 | -3.13% | 44.3만 |
|---|
| 2026.05.01 | ₩29,485 | ₩30,099 | ₩29,125 | ₩29,672 | +0.63% | 45.9만 |
|---|
| 2026.04.30 | ₩29,419 | ₩29,565 | ₩28,724 | ₩29,085 | -1.13% | 46.1만 |
|---|
| 2026.04.29 | ₩29,512 | ₩29,899 | ₩28,671 | ₩29,245 | -0.90% | 29.1만 |
|---|
| 2026.04.28 | ₩29,485 | ₩30,006 | ₩29,298 | ₩29,592 | +0.36% | 28.1만 |
|---|
| 2026.04.27 | ₩28,284 | ₩29,499 | ₩28,217 | ₩29,285 | +3.54% | 26.9만 |
|---|
| 2026.04.24 | ₩27,630 | ₩28,324 | ₩27,323 | ₩28,231 | +2.17% | 24.9만 |
|---|
| 2026.04.23 | ₩27,830 | ₩27,937 | ₩27,216 | ₩27,683 | -0.53% | 35.9만 |
|---|
| 2026.04.22 | ₩28,164 | ₩28,337 | ₩27,750 | ₩27,964 | -0.71% | 32.8만 |
|---|
| 2026.04.21 | ₩28,538 | ₩28,991 | ₩27,990 | ₩28,017 | -1.82% | 33.6만 |
|---|
| 2026.04.20 | ₩28,137 | ₩28,551 | ₩28,070 | ₩28,498 | +1.28% | 20만 |
|---|
| 2026.04.17 | ₩27,817 | ₩28,631 | ₩27,630 | ₩28,151 | +1.20% | 26만 |
|---|
| 2026.04.16 | ₩27,283 | ₩27,750 | ₩26,789 | ₩27,203 | -0.29% | 44.9만 |
|---|
| 2026.04.15 | ₩26,629 | ₩27,563 | ₩26,535 | ₩27,336 | +2.66% | 25.8만 |
|---|
| 2026.04.14 | ₩26,215 | ₩26,602 | ₩26,108 | ₩26,482 | +1.02% | 23.7만 |
|---|
| 2026.04.13 | ₩25,347 | ₩26,309 | ₩25,347 | ₩26,188 | +3.32% | 38.4만 |
|---|
| 2026.04.10 | ₩25,628 | ₩25,948 | ₩25,147 | ₩25,521 | -0.42% | 18.3만 |
|---|
| 2026.04.09 | ₩25,054 | ₩25,654 | ₩24,653 | ₩25,628 | +2.29% | 27.2만 |
|---|
| 2026.04.08 | ₩25,521 | ₩25,641 | ₩24,854 | ₩25,134 | -1.52% | 24만 |
|---|
| 2026.04.07 | ₩24,013 | ₩24,627 | ₩23,919 | ₩24,573 | +2.33% | 23.7만 |
|---|
| 2026.04.06 | ₩23,599 | ₩24,333 | ₩23,465 | ₩24,079 | +2.04% | 23.4만 |
|---|
| 2026.04.02 | ₩23,265 | ₩24,039 | ₩22,958 | ₩23,732 | +2.01% | 26.9만 |
|---|
| 2026.04.01 | ₩23,479 | ₩24,013 | ₩23,345 | ₩23,732 | +1.08% | 22.8만 |
|---|
| 2026.03.31 | ₩23,319 | ₩23,906 | ₩23,025 | ₩23,359 | +0.17% | 29만 |
|---|
| 2026.03.30 | ₩22,731 | ₩23,279 | ₩22,277 | ₩23,012 | +1.23% | 35.5만 |
|---|
| 2026.03.27 | ₩23,185 | ₩23,479 | ₩22,251 | ₩22,491 | -2.99% | 37만 |
|---|
| 2026.03.26 | ₩23,559 | ₩24,119 | ₩23,265 | ₩23,505 | -0.23% | 25.6만 |
|---|
| 2026.03.25 | ₩24,026 | ₩24,133 | ₩23,385 | ₩23,799 | -0.94% | 32.5만 |
|---|
| 2026.03.24 | ₩24,266 | ₩24,920 | ₩23,732 | ₩23,772 | -2.04% | 31.9만 |
|---|
| 2026.03.23 | ₩23,652 | ₩24,920 | ₩23,652 | ₩24,533 | +3.72% | 43.5만 |
|---|
| 2026.03.20 | ₩23,639 | ₩24,066 | ₩23,225 | ₩23,305 | -1.41% | 93.6만 |
|---|
| 2026.03.19 | ₩23,092 | ₩24,079 | ₩22,838 | ₩23,719 | +2.72% | 35만 |
|---|
| 2026.03.18 | ₩23,158 | ₩23,652 | ₩22,878 | ₩23,399 | +1.04% | 41.4만 |
|---|
| 2026.03.17 | ₩23,078 | ₩23,572 | ₩22,865 | ₩23,452 | +1.62% | 35.7만 |
|---|
| 2026.03.16 | ₩22,691 | ₩23,279 | ₩22,638 | ₩22,838 | +0.65% | 49.9만 |
|---|
| 2026.03.13 | ₩22,504 | ₩23,118 | ₩22,211 | ₩22,331 | -0.77% | 47만 |
|---|
| 2026.03.12 | ₩22,464 | ₩23,052 | ₩22,224 | ₩22,504 | +0.18% | 60.7만 |
|---|
| 2026.03.11 | ₩24,386 | ₩24,613 | ₩22,598 | ₩22,945 | -5.91% | 40.5만 |
|---|
| 2026.03.10 | ₩24,119 | ₩24,680 | ₩23,759 | ₩24,453 | +1.38% | 58.7만 |
|---|
| 2026.03.09 | ₩24,026 | ₩24,827 | ₩23,799 | ₩24,440 | +1.72% | 70.8만 |
|---|
| 2026.03.06 | ₩24,920 | ₩25,494 | ₩23,492 | ₩24,226 | -2.79% | 87만 |
|---|
| 2026.03.05 | ₩22,438 | ₩25,307 | ₩22,318 | ₩25,174 | +12.20% | 99.8만 |
|---|
| 2026.03.04 | ₩22,571 | ₩22,891 | ₩22,184 | ₩22,758 | +0.83% | 45.2만 |
|---|
| 2026.03.03 | ₩21,797 | ₩23,078 | ₩21,543 | ₩22,638 | +3.86% | 83만 |
|---|
| 2026.03.02 | ₩20,302 | ₩22,451 | ₩20,075 | ₩22,358 | +10.12% | 122.7만 |
|---|
| 2026.02.27 | ₩20,395 | ₩22,037 | ₩19,354 | ₩21,023 | +3.08% | 262.7만 |
|---|
| 2026.02.26 | ₩15,924 | ₩16,992 | ₩15,871 | ₩16,912 | +6.20% | 84.5만 |
|---|
| 2026.02.25 | ₩14,696 | ₩15,644 | ₩14,669 | ₩15,617 | +6.27% | 54.5만 |
|---|
| 2026.02.24 | ₩14,002 | ₩14,522 | ₩13,842 | ₩14,442 | +3.15% | 53.6만 |
|---|
| 2026.02.23 | ₩14,189 | ₩14,349 | ₩13,681 | ₩13,908 | -1.98% | 49.4만 |
|---|
| 2026.02.20 | ₩15,150 | ₩15,163 | ₩14,135 | ₩14,389 | -5.02% | 59.8만 |
|---|
| 2026.02.19 | ₩15,150 | ₩15,550 | ₩14,856 | ₩15,297 | +0.97% | 46.8만 |
|---|
| 2026.02.18 | ₩14,696 | ₩15,377 | ₩14,482 | ₩15,310 | +4.18% | 45.9만 |
|---|
| 2026.02.17 | ₩14,509 | ₩14,896 | ₩14,322 | ₩14,683 | +1.20% | 58.4만 |
|---|
| 2026.02.13 | ₩14,282 | ₩14,602 | ₩14,002 | ₩14,496 | +1.50% | 68.5만 |
|---|
| 2026.02.12 | ₩14,669 | ₩15,083 | ₩13,788 | ₩14,282 | -2.64% | 79만 |
|---|
| 2026.02.11 | ₩15,163 | ₩15,163 | ₩14,442 | ₩14,562 | -3.96% | 48.1만 |
|---|
| 2026.02.10 | ₩14,963 | ₩15,537 | ₩14,950 | ₩15,150 | +1.25% | 53.1만 |
|---|
| 2026.02.09 | ₩15,190 | ₩15,483 | ₩14,963 | ₩14,990 | -1.32% | 39.7만 |
|---|
| 2026.02.06 | ₩15,257 | ₩15,750 | ₩15,043 | ₩15,283 | +0.17% | 72만 |
|---|
| 2026.02.05 | ₩15,457 | ₩15,684 | ₩14,669 | ₩15,056 | -2.59% | 87.8만 |
|---|
| 2026.02.04 | ₩16,044 | ₩16,244 | ₩15,363 | ₩15,443 | -3.74% | 63.7만 |
|---|
| 2026.02.03 | ₩17,018 | ₩17,379 | ₩15,684 | ₩16,004 | -5.96% | 71.7만 |
|---|
| 2026.02.02 | ₩17,018 | ₩17,579 | ₩16,872 | ₩17,179 | +0.94% | 63.7만 |
|---|
| 2026.01.30 | ₩16,925 | ₩17,165 | ₩16,431 | ₩17,072 | +0.87% | 60.3만 |
|---|
| 2026.01.29 | ₩17,406 | ₩17,472 | ₩16,725 | ₩17,072 | -1.92% | 73.7만 |
|---|
| 2026.01.28 | ₩20,235 | ₩20,235 | ₩17,219 | ₩17,299 | -14.51% | 113.8만 |
|---|
| 2026.01.27 | ₩21,543 | ₩21,570 | ₩20,769 | ₩21,103 | -2.04% | 24.8만 |
|---|
| 2026.01.26 | ₩21,156 | ₩21,784 | ₩21,049 | ₩21,583 | +2.02% | 19.3만 |
|---|
| 2026.01.23 | ₩22,037 | ₩22,131 | ₩21,103 | ₩21,236 | -3.63% | 18.2만 |
|---|
| 2026.01.22 | ₩22,091 | ₩23,052 | ₩22,051 | ₩22,237 | +0.66% | 29.9만 |
|---|
| 2026.01.21 | ₩21,036 | ₩21,877 | ₩21,036 | ₩21,864 | +3.93% | 27.4만 |
|---|
| 2026.01.20 | ₩21,610 | ₩21,797 | ₩20,969 | ₩21,023 | -2.72% | 22.9만 |
|---|
| 2026.01.16 | ₩22,051 | ₩22,291 | ₩21,970 | ₩22,211 | +0.73% | 23.7만 |
|---|
| 2026.01.15 | ₩22,051 | ₩22,638 | ₩21,877 | ₩22,091 | +0.18% | 33만 |
|---|
| 2026.01.14 | ₩22,064 | ₩22,251 | ₩21,610 | ₩21,984 | -0.36% | 24.7만 |
|---|
| 2026.01.13 | ₩22,318 | ₩22,411 | ₩21,957 | ₩22,131 | -0.84% | 27.7만 |
|---|
| 2026.01.12 | ₩23,185 | ₩23,185 | ₩22,157 | ₩22,291 | -3.86% | 21.6만 |
|---|
| 2026.01.09 | ₩22,851 | ₩23,732 | ₩22,531 | ₩23,425 | +2.51% | 24.6만 |
|---|
| 2026.01.08 | ₩22,358 | ₩22,891 | ₩22,277 | ₩22,838 | +2.15% | 24.1만 |
|---|
| 2026.01.07 | ₩22,878 | ₩22,918 | ₩22,104 | ₩22,544 | -1.46% | 34.5만 |
|---|
| 2026.01.06 | ₩23,519 | ₩23,519 | ₩22,411 | ₩22,678 | -3.58% | 28만 |
|---|
| 2026.01.05 | ₩23,252 | ₩24,053 | ₩23,252 | ₩23,599 | +1.49% | 24.4만 |
|---|
| 2026.01.02 | ₩23,706 | ₩23,706 | ₩23,078 | ₩23,332 | -1.58% | 27.4만 |
|---|
| 2025.12.31 | ₩23,652 | ₩23,679 | ₩23,212 | ₩23,612 | -0.17% | 23.3만 |
|---|
| 2025.12.30 | ₩23,559 | ₩23,772 | ₩23,385 | ₩23,652 | +0.40% | 16.3만 |
|---|
| 2025.12.29 | ₩23,559 | ₩23,719 | ₩22,731 | ₩23,639 | +0.34% | 26.3만 |
|---|
| 2025.12.26 | ₩23,332 | ₩23,666 | ₩23,212 | ₩23,519 | +0.80% | 14.7만 |
|---|
| 2025.12.24 | ₩23,172 | ₩23,586 | ₩23,038 | ₩23,385 | +0.92% | 11.8만 |
|---|
| 2025.12.23 | ₩23,372 | ₩23,505 | ₩22,651 | ₩23,185 | -0.80% | 33.8만 |
|---|
| 2025.12.22 | ₩22,638 | ₩23,425 | ₩22,611 | ₩23,385 | +3.30% | 37.4만 |
|---|
| 2025.12.19 | ₩22,304 | ₩22,825 | ₩22,144 | ₩22,611 | +1.38% | 190.6만 |
|---|
| 2025.12.18 | ₩22,638 | ₩22,651 | ₩22,091 | ₩22,451 | -0.83% | 48.6만 |
|---|
| 2025.12.17 | ₩22,571 | ₩23,078 | ₩22,358 | ₩22,451 | -0.53% | 49.3만 |
|---|
| 2025.12.16 | ₩22,277 | ₩23,105 | ₩22,197 | ₩22,571 | +1.32% | 49.9만 |
|---|
| 2025.12.15 | ₩23,279 | ₩23,692 | ₩21,997 | ₩22,197 | -4.64% | 40.6만 |
|---|
| 2025.12.12 | ₩24,240 | ₩24,253 | ₩23,078 | ₩23,198 | -4.30% | 44만 |
|---|
| 2025.12.11 | ₩24,173 | ₩24,493 | ₩23,732 | ₩24,039 | -0.55% | 38.4만 |
|---|
| 2025.12.10 | ₩22,985 | ₩24,520 | ₩22,745 | ₩24,119 | +4.94% | 37만 |
|---|
| 2025.12.09 | ₩23,078 | ₩23,345 | ₩22,384 | ₩23,025 | -0.23% | 31만 |
|---|
| 2025.12.08 | ₩23,092 | ₩23,319 | ₩22,731 | ₩23,158 | +0.29% | 23.7만 |
|---|
| 2025.12.05 | ₩22,972 | ₩23,198 | ₩22,691 | ₩22,798 | -0.76% | 24.7만 |
|---|
| 2025.12.04 | ₩22,705 | ₩23,092 | ₩22,665 | ₩22,998 | +1.29% | 19.4만 |
|---|
| 2025.12.03 | ₩22,264 | ₩22,838 | ₩22,131 | ₩22,811 | +2.46% | 28.3만 |
|---|
| 2025.12.02 | ₩21,784 | ₩22,237 | ₩21,223 | ₩22,117 | +1.53% | 49.4만 |
|---|
| 2025.12.01 | ₩21,330 | ₩21,810 | ₩20,956 | ₩21,744 | +1.94% | 29.6만 |
|---|
| 2025.11.28 | ₩21,757 | ₩21,970 | ₩21,450 | ₩21,623 | -0.61% | 15.9만 |
|---|
| 2025.11.26 | ₩21,236 | ₩22,117 | ₩21,156 | ₩21,730 | +2.33% | 45.6만 |
|---|
| 2025.11.25 | ₩20,409 | ₩21,423 | ₩20,369 | ₩21,316 | +4.45% | 69.1만 |
|---|
| 2025.11.24 | ₩20,649 | ₩20,649 | ₩20,075 | ₩20,275 | -1.81% | 71.4만 |
|---|
| 2025.11.21 | ₩20,462 | ₩21,316 | ₩20,355 | ₩20,742 | +1.37% | 49.6만 |
|---|
| 2025.11.20 | ₩21,677 | ₩21,997 | ₩20,209 | ₩20,342 | -6.16% | 39.2만 |
|---|
| 2025.11.19 | ₩21,770 | ₩22,077 | ₩21,316 | ₩21,623 | -0.67% | 36.3만 |
|---|
| 2025.11.18 | ₩21,316 | ₩21,890 | ₩21,263 | ₩21,837 | +2.44% | 40.2만 |
|---|
| 2025.11.17 | ₩21,770 | ₩22,104 | ₩20,983 | ₩21,370 | -1.84% | 45.1만 |
|---|
| 2025.11.14 | ₩21,130 | ₩21,877 | ₩20,969 | ₩21,797 | +3.16% | 37.3만 |
|---|
| 2025.11.13 | ₩21,210 | ₩21,690 | ₩21,036 | ₩21,263 | +0.25% | 53.8만 |
|---|
| 2025.11.12 | ₩21,290 | ₩21,784 | ₩21,023 | ₩21,303 | +0.06% | 37.9만 |
|---|
| 2025.11.11 | ₩20,529 | ₩21,410 | ₩20,262 | ₩21,356 | +4.03% | 45.9만 |
|---|
| 2025.11.10 | ₩19,875 | ₩20,823 | ₩19,621 | ₩20,355 | +2.42% | 60.8만 |
|---|
| 2025.11.07 | ₩18,313 | ₩19,995 | ₩18,193 | ₩19,688 | +7.51% | 63.4만 |
|---|
| 2025.11.06 | ₩18,233 | ₩19,101 | ₩18,153 | ₩18,233 | 0.00% | 46.2만 |
|---|
| 2025.11.05 | ₩17,419 | ₩18,553 | ₩17,125 | ₩18,100 | +3.91% | 64.4만 |
|---|
| 2025.11.04 | ₩19,074 | ₩19,114 | ₩16,404 | ₩17,406 | -8.75% | 100만 |
|---|
| 2025.11.03 | ₩18,313 | ₩19,621 | ₩17,899 | ₩19,555 | +6.78% | 46.7만 |
|---|
| 2025.10.31 | ₩18,220 | ₩18,473 | ₩18,100 | ₩18,300 | +0.44% | 26.6만 |
|---|
| 2025.10.30 | ₩18,460 | ₩19,087 | ₩18,273 | ₩18,327 | -0.72% | 29.5만 |
|---|
| 2025.10.29 | ₩19,421 | ₩19,448 | ₩18,327 | ₩18,593 | -4.26% | 24.2만 |
|---|
| 2025.10.28 | ₩19,568 | ₩19,675 | ₩19,274 | ₩19,555 | -0.07% | 24.7만 |
|---|
| 2025.10.27 | ₩19,781 | ₩19,995 | ₩19,501 | ₩19,741 | -0.20% | 17.5만 |
|---|
| 2025.10.24 | ₩19,328 | ₩19,808 | ₩19,301 | ₩19,701 | +1.93% | 20만 |
|---|
| 2025.10.23 | ₩18,994 | ₩19,207 | ₩18,754 | ₩19,101 | +0.56% | 23.9만 |
|---|
| 2025.10.22 | ₩18,767 | ₩19,047 | ₩18,647 | ₩18,954 | +1.00% | 27만 |
|---|
| 2025.10.21 | ₩18,353 | ₩18,927 | ₩18,286 | ₩18,727 | +2.04% | 22.4만 |
|---|
| 2025.10.20 | ₩18,260 | ₩18,433 | ₩18,006 | ₩18,353 | +0.51% | 34.1만 |
|---|
| 2025.10.17 | ₩17,713 | ₩18,246 | ₩17,713 | ₩18,060 | +1.96% | 27.1만 |
|---|
| 2025.10.16 | ₩18,794 | ₩18,941 | ₩17,686 | ₩17,793 | -5.33% | 26.7만 |
|---|
| 2025.10.15 | ₩19,341 | ₩19,488 | ₩18,607 | ₩18,620 | -3.73% | 26.4만 |
|---|
| 2025.10.14 | ₩17,939 | ₩19,274 | ₩17,939 | ₩19,101 | +6.47% | 53만 |
|---|
| 2025.10.13 | ₩18,086 | ₩18,327 | ₩17,846 | ₩18,166 | +0.44% | 25.9만 |
|---|
| 2025.10.10 | ₩18,367 | ₩18,687 | ₩17,846 | ₩17,873 | -2.69% | 27.9만 |
|---|