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 | ₩27,084 | ₩27,551 | ₩26,604 | ₩26,724 | -1.33% | 19.3만 |
| 2026.10.08 | ₩26,764 | ₩27,564 | ₩26,604 | ₩27,111 | +1.30% | 38.8만 |
| 2026.10.07 | ₩26,350 | ₩27,297 | ₩26,070 | ₩27,057 | +2.68% | 32.8만 |
| 2026.10.06 | ₩26,150 | ₩26,764 | ₩25,696 | ₩26,737 | +2.24% | 44.6만 |
| 2026.10.05 | ₩25,363 | ₩26,150 | ₩24,802 | ₩25,896 | +2.10% | 41.7만 |
| 2026.10.02 | ₩25,483 | ₩26,417 | ₩25,096 | ₩25,176 | -1.20% | 46.3만 |
| 2026.10.01 | ₩25,843 | ₩26,083 | ₩24,976 | ₩25,163 | -2.63% | 55.4만 |
| 2026.09.30 | ₩25,790 | ₩26,070 | ₩25,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,003 |
| +0.83% |
| 42.2만 |
| 2026.09.29 | ₩26,350 | ₩26,564 | ₩24,375 | ₩25,936 | -1.57% | 63.6만 |
|---|
| 2026.09.28 | ₩27,551 | ₩28,084 | ₩25,963 | ₩26,750 | -2.91% | 53.4만 |
|---|
| 2026.09.25 | ₩26,977 | ₩27,644 | ₩26,817 | ₩27,551 | +2.13% | 36.5만 |
|---|
| 2026.09.24 | ₩26,830 | ₩27,831 | ₩26,830 | ₩27,004 | +0.65% | 50.7만 |
|---|
| 2026.09.23 | ₩27,204 | ₩27,204 | ₩26,150 | ₩26,830 | -1.37% | 44.6만 |
|---|
| 2026.09.22 | ₩27,991 | ₩28,405 | ₩26,697 | ₩27,457 | -1.91% | 44.9만 |
|---|
| 2026.09.21 | ₩28,231 | ₩28,231 | ₩27,084 | ₩27,484 | -2.65% | 91.5만 |
|---|
| 2026.09.18 | ₩27,191 | ₩28,298 | ₩26,417 | ₩28,018 | +3.04% | 85.9만 |
|---|
| 2026.09.17 | ₩27,111 | ₩27,497 | ₩26,457 | ₩27,444 | +1.23% | 61.8만 |
|---|
| 2026.09.16 | ₩25,510 | ₩26,857 | ₩25,510 | ₩26,777 | +4.97% | 58.9만 |
|---|
| 2026.09.15 | ₩25,656 | ₩25,990 | ₩25,163 | ₩25,736 | +0.31% | 34.1만 |
|---|
| 2026.09.14 | ₩25,256 | ₩25,963 | ₩24,936 | ₩25,870 | +2.43% | 34.5만 |
|---|
| 2026.09.11 | ₩25,429 | ₩25,643 | ₩24,963 | ₩25,256 | -0.68% | 50.2만 |
|---|
| 2026.09.10 | ₩25,389 | ₩25,429 | ₩24,682 | ₩25,043 | -1.37% | 22.2만 |
|---|
| 2026.09.09 | ₩25,216 | ₩26,017 | ₩24,749 | ₩25,536 | +1.27% | 67.6만 |
|---|
| 2026.09.08 | ₩25,016 | ₩25,523 | ₩24,576 | ₩25,496 | +1.92% | 30.4만 |
|---|
| 2026.09.04 | ₩24,936 | ₩25,896 | ₩24,602 | ₩25,376 | +1.77% | 22.3만 |
|---|
| 2026.09.03 | ₩25,323 | ₩26,070 | ₩25,203 | ₩25,336 | +0.05% | 21.5만 |
|---|
| 2026.09.02 | ₩24,562 | ₩25,123 | ₩24,375 | ₩25,016 | +1.85% | 24.7만 |
|---|
| 2026.09.01 | ₩24,896 | ₩24,976 | ₩24,362 | ₩24,469 | -1.71% | 37.8만 |
|---|
| 2026.08.31 | ₩25,469 | ₩25,803 | ₩25,069 | ₩25,109 | -1.41% | 35.2만 |
|---|
| 2026.08.28 | ₩25,870 | ₩26,283 | ₩25,469 | ₩25,536 | -1.29% | 25만 |
|---|
| 2026.08.27 | ₩25,723 | ₩25,936 | ₩25,149 | ₩25,736 | +0.05% | 29.9만 |
|---|
| 2026.08.26 | ₩26,097 | ₩26,630 | ₩25,670 | ₩25,950 | -0.56% | 30만 |
|---|
| 2026.08.25 | ₩26,870 | ₩26,897 | ₩26,123 | ₩26,257 | -2.28% | 29.8만 |
|---|
| 2026.08.24 | ₩26,523 | ₩27,084 | ₩26,217 | ₩26,910 | +1.46% | 31.9만 |
|---|
| 2026.08.21 | ₩25,309 | ₩26,323 | ₩25,229 | ₩26,123 | +3.22% | 43.5만 |
|---|
| 2026.08.20 | ₩25,803 | ₩25,803 | ₩24,576 | ₩24,856 | -3.67% | 29.9만 |
|---|
| 2026.08.19 | ₩26,177 | ₩26,670 | ₩25,776 | ₩25,936 | -0.92% | 35.1만 |
|---|
| 2026.08.18 | ₩26,950 | ₩27,071 | ₩26,110 | ₩26,217 | -2.72% | 32.7만 |
|---|
| 2026.08.17 | ₩27,604 | ₩27,818 | ₩26,897 | ₩26,990 | -2.22% | 45.9만 |
|---|
| 2026.08.14 | ₩26,964 | ₩28,004 | ₩26,697 | ₩27,484 | +1.93% | 33.1만 |
|---|
| 2026.08.13 | ₩26,577 | ₩28,378 | ₩26,550 | ₩27,017 | +1.66% | 42.7만 |
|---|
| 2026.08.12 | ₩24,909 | ₩26,617 | ₩24,909 | ₩26,123 | +4.87% | 32.9만 |
|---|
| 2026.08.11 | ₩25,696 | ₩25,763 | ₩24,456 | ₩25,003 | -2.70% | 42.3만 |
|---|
| 2026.08.10 | ₩26,270 | ₩26,924 | ₩25,123 | ₩25,296 | -3.71% | 84.9만 |
|---|
| 2026.08.07 | ₩27,124 | ₩28,672 | ₩26,177 | ₩26,403 | -2.66% | 109.9만 |
|---|
| 2026.08.06 | ₩23,001 | ₩24,349 | ₩23,001 | ₩24,215 | +5.28% | 47.4만 |
|---|
| 2026.08.05 | ₩23,522 | ₩23,548 | ₩22,908 | ₩22,935 | -2.50% | 39만 |
|---|
| 2026.08.04 | ₩23,201 | ₩23,748 | ₩23,015 | ₩23,522 | +1.38% | 38.2만 |
|---|
| 2026.08.03 | ₩23,442 | ₩23,975 | ₩23,201 | ₩23,281 | -0.68% | 29.2만 |
|---|
| 2026.07.31 | ₩22,908 | ₩23,335 | ₩22,534 | ₩23,175 | +1.16% | 33.5만 |
|---|
| 2026.07.30 | ₩23,295 | ₩23,442 | ₩22,708 | ₩23,148 | -0.63% | 22.2만 |
|---|
| 2026.07.29 | ₩23,962 | ₩24,349 | ₩23,361 | ₩23,495 | -1.95% | 44만 |
|---|
| 2026.07.28 | ₩24,242 | ₩24,816 | ₩23,855 | ₩24,069 | -0.72% | 32.4만 |
|---|
| 2026.07.27 | ₩22,881 | ₩24,229 | ₩22,881 | ₩23,895 | +4.43% | 25.5만 |
|---|
| 2026.07.24 | ₩21,694 | ₩23,015 | ₩21,627 | ₩22,654 | +4.43% | 72.3만 |
|---|
| 2026.07.23 | ₩22,267 | ₩22,374 | ₩21,000 | ₩21,547 | -3.24% | 39만 |
|---|
| 2026.07.22 | ₩23,161 | ₩23,241 | ₩22,241 | ₩22,548 | -2.65% | 34.1만 |
|---|
| 2026.07.21 | ₩22,988 | ₩23,308 | ₩22,681 | ₩23,295 | +1.33% | 35만 |
|---|
| 2026.07.20 | ₩24,202 | ₩24,202 | ₩23,135 | ₩23,175 | -4.24% | 25.9만 |
|---|
| 2026.07.17 | ₩24,335 | ₩24,602 | ₩23,668 | ₩24,175 | -0.66% | 24만 |
|---|
| 2026.07.16 | ₩24,095 | ₩24,722 | ₩24,069 | ₩24,562 | +1.94% | 32.4만 |
|---|
| 2026.07.15 | ₩24,229 | ₩24,429 | ₩23,788 | ₩24,055 | -0.72% | 26.1만 |
|---|
| 2026.07.14 | ₩24,082 | ₩24,602 | ₩23,735 | ₩23,962 | -0.50% | 28.1만 |
|---|
| 2026.07.13 | ₩24,989 | ₩25,216 | ₩24,322 | ₩24,402 | -2.35% | 22.8만 |
|---|
| 2026.07.10 | ₩24,429 | ₩24,802 | ₩24,375 | ₩24,669 | +0.98% | 17.4만 |
|---|
| 2026.07.09 | ₩23,361 | ₩24,496 | ₩22,841 | ₩24,375 | +4.34% | 25.8만 |
|---|
| 2026.07.08 | ₩23,802 | ₩23,909 | ₩23,081 | ₩23,361 | -1.85% | 43.1만 |
|---|
| 2026.07.07 | ₩24,736 | ₩24,842 | ₩23,161 | ₩24,055 | -2.75% | 34.2만 |
|---|
| 2026.07.06 | ₩24,229 | ₩24,602 | ₩23,788 | ₩24,456 | +0.94% | 42만 |
|---|
| 2026.07.02 | ₩25,656 | ₩25,910 | ₩24,309 | ₩24,389 | -4.94% | 42.1만 |
|---|
| 2026.07.01 | ₩25,603 | ₩25,990 | ₩25,416 | ₩25,523 | -0.31% | 47.1만 |
|---|
| 2026.06.30 | ₩24,802 | ₩25,376 | ₩24,295 | ₩25,336 | +2.15% | 51.7만 |
|---|
| 2026.06.29 | ₩25,323 | ₩25,349 | ₩24,375 | ₩25,016 | -1.21% | 51.1만 |
|---|
| 2026.06.26 | ₩24,389 | ₩25,323 | ₩23,682 | ₩25,256 | +3.56% | 106.3만 |
|---|
| 2026.06.25 | ₩24,015 | ₩24,349 | ₩23,682 | ₩24,255 | +1.00% | 60.3만 |
|---|
| 2026.06.24 | ₩23,802 | ₩24,482 | ₩23,615 | ₩24,015 | +0.90% | 99.9만 |
|---|
| 2026.06.23 | ₩21,360 | ₩23,508 | ₩21,173 | ₩23,482 | +9.93% | 87.3만 |
|---|
| 2026.06.22 | ₩19,999 | ₩21,280 | ₩19,813 | ₩21,160 | +5.80% | 102.8만 |
|---|
| 2026.06.18 | ₩20,106 | ₩20,733 | ₩19,612 | ₩19,933 | -0.86% | 653.5만 |
|---|
| 2026.06.17 | ₩20,706 | ₩21,320 | ₩19,426 | ₩20,013 | -3.35% | 121.3만 |
|---|
| 2026.06.16 | ₩20,867 | ₩21,414 | ₩20,680 | ₩20,880 | +0.06% | 100.2만 |
|---|
| 2026.06.15 | ₩21,107 | ₩21,200 | ₩20,493 | ₩20,680 | -2.02% | 56만 |
|---|
| 2026.06.12 | ₩20,680 | ₩21,173 | ₩20,440 | ₩20,933 | +1.23% | 58만 |
|---|
| 2026.06.11 | ₩20,333 | ₩20,760 | ₩19,266 | ₩20,706 | +1.84% | 60.9만 |
|---|
| 2026.06.10 | ₩20,680 | ₩20,680 | ₩20,066 | ₩20,333 | -1.68% | 49.6만 |
|---|
| 2026.06.09 | ₩20,306 | ₩21,067 | ₩20,240 | ₩20,733 | +2.10% | 61.9만 |
|---|
| 2026.06.08 | ₩21,534 | ₩21,534 | ₩19,652 | ₩20,280 | -5.82% | 95.7만 |
|---|
| 2026.06.05 | ₩20,133 | ₩21,400 | ₩20,106 | ₩21,360 | +6.10% | 58.2만 |
|---|
| 2026.06.04 | ₩18,972 | ₩20,093 | ₩18,972 | ₩20,066 | +5.77% | 36.2만 |
|---|
| 2026.06.03 | ₩19,252 | ₩19,372 | ₩18,638 | ₩18,705 | -2.84% | 44.5만 |
|---|
| 2026.06.02 | ₩19,492 | ₩19,719 | ₩18,945 | ₩19,266 | -1.16% | 33.6만 |
|---|
| 2026.06.01 | ₩20,333 | ₩20,506 | ₩19,626 | ₩19,692 | -3.15% | 95.5만 |
|---|
| 2026.05.29 | ₩20,560 | ₩20,920 | ₩19,813 | ₩20,360 | -0.97% | 80.3만 |
|---|
| 2026.05.28 | ₩20,079 | ₩21,027 | ₩20,079 | ₩20,560 | +2.39% | 54.2만 |
|---|
| 2026.05.27 | ₩20,066 | ₩20,426 | ₩19,426 | ₩20,079 | +0.07% | 45만 |
|---|
| 2026.05.26 | ₩19,532 | ₩20,266 | ₩19,532 | ₩20,066 | +2.73% | 37.2만 |
|---|
| 2026.05.22 | ₩19,599 | ₩20,280 | ₩19,159 | ₩19,532 | -0.34% | 43.6만 |
|---|
| 2026.05.21 | ₩19,212 | ₩19,786 | ₩18,785 | ₩19,506 | +1.53% | 41.4만 |
|---|
| 2026.05.20 | ₩19,639 | ₩19,973 | ₩19,025 | ₩19,399 | -1.22% | 48.4만 |
|---|
| 2026.05.19 | ₩20,133 | ₩20,133 | ₩19,332 | ₩19,626 | -2.52% | 54.8만 |
|---|
| 2026.05.18 | ₩20,079 | ₩20,920 | ₩19,679 | ₩19,826 | -1.26% | 54.3만 |
|---|
| 2026.05.15 | ₩19,586 | ₩20,853 | ₩19,052 | ₩20,226 | +3.27% | 63.5만 |
|---|
| 2026.05.14 | ₩19,853 | ₩20,466 | ₩19,452 | ₩19,639 | -1.08% | 133.3만 |
|---|
| 2026.05.13 | ₩22,094 | ₩22,348 | ₩19,426 | ₩19,612 | -11.23% | 95.3만 |
|---|
| 2026.05.12 | ₩22,868 | ₩23,148 | ₩22,201 | ₩22,388 | -2.10% | 76.8만 |
|---|
| 2026.05.11 | ₩25,523 | ₩26,590 | ₩22,481 | ₩22,868 | -10.40% | 82.1만 |
|---|
| 2026.05.08 | ₩27,444 | ₩27,698 | ₩22,267 | ₩25,590 | -6.76% | 131.4만 |
|---|
| 2026.05.07 | ₩28,738 | ₩28,938 | ₩27,671 | ₩27,858 | -3.06% | 64.7만 |
|---|
| 2026.05.06 | ₩28,698 | ₩28,912 | ₩28,285 | ₩28,405 | -1.02% | 33.3만 |
|---|
| 2026.05.05 | ₩28,818 | ₩29,165 | ₩28,391 | ₩28,525 | -1.02% | 34.3만 |
|---|
| 2026.05.04 | ₩29,459 | ₩29,806 | ₩27,191 | ₩28,538 | -3.13% | 44.3만 |
|---|
| 2026.05.01 | ₩29,472 | ₩30,086 | ₩29,112 | ₩29,659 | +0.63% | 45.9만 |
|---|
| 2026.04.30 | ₩29,405 | ₩29,552 | ₩28,712 | ₩29,072 | -1.13% | 46.1만 |
|---|
| 2026.04.29 | ₩29,499 | ₩29,886 | ₩28,658 | ₩29,232 | -0.90% | 29.1만 |
|---|
| 2026.04.28 | ₩29,472 | ₩29,992 | ₩29,285 | ₩29,579 | +0.36% | 28.1만 |
|---|
| 2026.04.27 | ₩28,271 | ₩29,485 | ₩28,205 | ₩29,272 | +3.54% | 26.9만 |
|---|
| 2026.04.24 | ₩27,618 | ₩28,311 | ₩27,311 | ₩28,218 | +2.17% | 24.9만 |
|---|
| 2026.04.23 | ₩27,818 | ₩27,924 | ₩27,204 | ₩27,671 | -0.53% | 35.9만 |
|---|
| 2026.04.22 | ₩28,151 | ₩28,325 | ₩27,738 | ₩27,951 | -0.71% | 32.8만 |
|---|
| 2026.04.21 | ₩28,525 | ₩28,978 | ₩27,978 | ₩28,004 | -1.82% | 33.6만 |
|---|
| 2026.04.20 | ₩28,125 | ₩28,538 | ₩28,058 | ₩28,485 | +1.28% | 20만 |
|---|
| 2026.04.17 | ₩27,804 | ₩28,618 | ₩27,618 | ₩28,138 | +1.20% | 26만 |
|---|
| 2026.04.16 | ₩27,271 | ₩27,738 | ₩26,777 | ₩27,191 | -0.29% | 44.9만 |
|---|
| 2026.04.15 | ₩26,617 | ₩27,551 | ₩26,523 | ₩27,324 | +2.66% | 25.8만 |
|---|
| 2026.04.14 | ₩26,203 | ₩26,590 | ₩26,097 | ₩26,470 | +1.02% | 23.7만 |
|---|
| 2026.04.13 | ₩25,336 | ₩26,297 | ₩25,336 | ₩26,177 | +3.32% | 38.4만 |
|---|
| 2026.04.10 | ₩25,616 | ₩25,936 | ₩25,136 | ₩25,510 | -0.42% | 18.3만 |
|---|
| 2026.04.09 | ₩25,043 | ₩25,643 | ₩24,642 | ₩25,616 | +2.29% | 27.2만 |
|---|
| 2026.04.08 | ₩25,510 | ₩25,630 | ₩24,842 | ₩25,123 | -1.52% | 24만 |
|---|
| 2026.04.07 | ₩24,002 | ₩24,616 | ₩23,909 | ₩24,562 | +2.33% | 23.7만 |
|---|
| 2026.04.06 | ₩23,588 | ₩24,322 | ₩23,455 | ₩24,069 | +2.04% | 23.4만 |
|---|
| 2026.04.02 | ₩23,255 | ₩24,029 | ₩22,948 | ₩23,722 | +2.01% | 26.9만 |
|---|
| 2026.04.01 | ₩23,468 | ₩24,002 | ₩23,335 | ₩23,722 | +1.08% | 22.8만 |
|---|
| 2026.03.31 | ₩23,308 | ₩23,895 | ₩23,015 | ₩23,348 | +0.17% | 29만 |
|---|
| 2026.03.30 | ₩22,721 | ₩23,268 | ₩22,267 | ₩23,001 | +1.23% | 35.5만 |
|---|
| 2026.03.27 | ₩23,175 | ₩23,468 | ₩22,241 | ₩22,481 | -2.99% | 37만 |
|---|
| 2026.03.26 | ₩23,548 | ₩24,109 | ₩23,255 | ₩23,495 | -0.23% | 25.6만 |
|---|
| 2026.03.25 | ₩24,015 | ₩24,122 | ₩23,375 | ₩23,788 | -0.94% | 32.5만 |
|---|
| 2026.03.24 | ₩24,255 | ₩24,909 | ₩23,722 | ₩23,762 | -2.04% | 31.9만 |
|---|
| 2026.03.23 | ₩23,642 | ₩24,909 | ₩23,642 | ₩24,522 | +3.72% | 43.5만 |
|---|
| 2026.03.20 | ₩23,628 | ₩24,055 | ₩23,215 | ₩23,295 | -1.41% | 93.6만 |
|---|
| 2026.03.19 | ₩23,081 | ₩24,069 | ₩22,828 | ₩23,708 | +2.72% | 35만 |
|---|
| 2026.03.18 | ₩23,148 | ₩23,642 | ₩22,868 | ₩23,388 | +1.04% | 41.4만 |
|---|
| 2026.03.17 | ₩23,068 | ₩23,562 | ₩22,855 | ₩23,442 | +1.62% | 35.7만 |
|---|
| 2026.03.16 | ₩22,681 | ₩23,268 | ₩22,628 | ₩22,828 | +0.65% | 49.9만 |
|---|
| 2026.03.13 | ₩22,494 | ₩23,108 | ₩22,201 | ₩22,321 | -0.77% | 47만 |
|---|
| 2026.03.12 | ₩22,454 | ₩23,041 | ₩22,214 | ₩22,494 | +0.18% | 60.7만 |
|---|
| 2026.03.11 | ₩24,375 | ₩24,602 | ₩22,588 | ₩22,935 | -5.91% | 40.5만 |
|---|
| 2026.03.10 | ₩24,109 | ₩24,669 | ₩23,748 | ₩24,442 | +1.38% | 58.7만 |
|---|
| 2026.03.09 | ₩24,015 | ₩24,816 | ₩23,788 | ₩24,429 | +1.72% | 70.8만 |
|---|
| 2026.03.06 | ₩24,909 | ₩25,483 | ₩23,482 | ₩24,215 | -2.79% | 87만 |
|---|
| 2026.03.05 | ₩22,428 | ₩25,296 | ₩22,307 | ₩25,163 | +12.20% | 99.8만 |
|---|
| 2026.03.04 | ₩22,561 | ₩22,881 | ₩22,174 | ₩22,748 | +0.83% | 45.2만 |
|---|
| 2026.03.03 | ₩21,787 | ₩23,068 | ₩21,534 | ₩22,628 | +3.86% | 83만 |
|---|
| 2026.03.02 | ₩20,293 | ₩22,441 | ₩20,066 | ₩22,348 | +10.12% | 122.7만 |
|---|
| 2026.02.27 | ₩20,386 | ₩22,027 | ₩19,346 | ₩21,013 | +3.08% | 262.7만 |
|---|
| 2026.02.26 | ₩15,917 | ₩16,984 | ₩15,863 | ₩16,904 | +6.20% | 84.5만 |
|---|
| 2026.02.25 | ₩14,689 | ₩15,637 | ₩14,663 | ₩15,610 | +6.27% | 54.5만 |
|---|
| 2026.02.24 | ₩13,996 | ₩14,516 | ₩13,835 | ₩14,436 | +3.15% | 53.6만 |
|---|
| 2026.02.23 | ₩14,182 | ₩14,342 | ₩13,675 | ₩13,902 | -1.98% | 49.4만 |
|---|
| 2026.02.20 | ₩15,143 | ₩15,156 | ₩14,129 | ₩14,382 | -5.02% | 59.8만 |
|---|
| 2026.02.19 | ₩15,143 | ₩15,543 | ₩14,849 | ₩15,290 | +0.97% | 46.8만 |
|---|
| 2026.02.18 | ₩14,689 | ₩15,370 | ₩14,476 | ₩15,303 | +4.18% | 45.9만 |
|---|
| 2026.02.17 | ₩14,503 | ₩14,889 | ₩14,316 | ₩14,676 | +1.20% | 58.4만 |
|---|
| 2026.02.13 | ₩14,276 | ₩14,596 | ₩13,996 | ₩14,489 | +1.50% | 68.5만 |
|---|
| 2026.02.12 | ₩14,663 | ₩15,076 | ₩13,782 | ₩14,276 | -2.64% | 79만 |
|---|
| 2026.02.11 | ₩15,156 | ₩15,156 | ₩14,436 | ₩14,556 | -3.96% | 48.1만 |
|---|
| 2026.02.10 | ₩14,956 | ₩15,530 | ₩14,943 | ₩15,143 | +1.25% | 53.1만 |
|---|
| 2026.02.09 | ₩15,183 | ₩15,476 | ₩14,956 | ₩14,983 | -1.32% | 39.7만 |
|---|
| 2026.02.06 | ₩15,250 | ₩15,743 | ₩15,036 | ₩15,276 | +0.17% | 72만 |
|---|
| 2026.02.05 | ₩15,450 | ₩15,677 | ₩14,663 | ₩15,050 | -2.59% | 87.8만 |
|---|
| 2026.02.04 | ₩16,037 | ₩16,237 | ₩15,356 | ₩15,436 | -3.74% | 63.7만 |
|---|
| 2026.02.03 | ₩17,011 | ₩17,371 | ₩15,677 | ₩15,997 | -5.96% | 71.7만 |
|---|
| 2026.02.02 | ₩17,011 | ₩17,571 | ₩16,864 | ₩17,171 | +0.94% | 63.7만 |
|---|
| 2026.01.30 | ₩16,917 | ₩17,158 | ₩16,424 | ₩17,064 | +0.87% | 60.3만 |
|---|
| 2026.01.29 | ₩17,398 | ₩17,464 | ₩16,717 | ₩17,064 | -1.92% | 73.7만 |
|---|
| 2026.01.28 | ₩20,226 | ₩20,226 | ₩17,211 | ₩17,291 | -14.51% | 113.8만 |
|---|
| 2026.01.27 | ₩21,534 | ₩21,560 | ₩20,760 | ₩21,093 | -2.04% | 24.8만 |
|---|
| 2026.01.26 | ₩21,147 | ₩21,774 | ₩21,040 | ₩21,574 | +2.02% | 19.3만 |
|---|
| 2026.01.23 | ₩22,027 | ₩22,121 | ₩21,093 | ₩21,227 | -3.63% | 18.2만 |
|---|
| 2026.01.22 | ₩22,081 | ₩23,041 | ₩22,041 | ₩22,227 | +0.66% | 29.9만 |
|---|
| 2026.01.21 | ₩21,027 | ₩21,867 | ₩21,027 | ₩21,854 | +3.93% | 27.4만 |
|---|
| 2026.01.20 | ₩21,600 | ₩21,787 | ₩20,960 | ₩21,013 | -2.72% | 22.9만 |
|---|
| 2026.01.16 | ₩22,041 | ₩22,281 | ₩21,961 | ₩22,201 | +0.73% | 23.7만 |
|---|
| 2026.01.15 | ₩22,041 | ₩22,628 | ₩21,867 | ₩22,081 | +0.18% | 33만 |
|---|
| 2026.01.14 | ₩22,054 | ₩22,241 | ₩21,600 | ₩21,974 | -0.36% | 24.7만 |
|---|
| 2026.01.13 | ₩22,307 | ₩22,401 | ₩21,947 | ₩22,121 | -0.84% | 27.7만 |
|---|
| 2026.01.12 | ₩23,175 | ₩23,175 | ₩22,147 | ₩22,281 | -3.86% | 21.6만 |
|---|
| 2026.01.09 | ₩22,841 | ₩23,722 | ₩22,521 | ₩23,415 | +2.51% | 24.6만 |
|---|
| 2026.01.08 | ₩22,348 | ₩22,881 | ₩22,267 | ₩22,828 | +2.15% | 24.1만 |
|---|
| 2026.01.07 | ₩22,868 | ₩22,908 | ₩22,094 | ₩22,534 | -1.46% | 34.5만 |
|---|
| 2026.01.06 | ₩23,508 | ₩23,508 | ₩22,401 | ₩22,668 | -3.58% | 28만 |
|---|
| 2026.01.05 | ₩23,241 | ₩24,042 | ₩23,241 | ₩23,588 | +1.49% | 24.4만 |
|---|
| 2026.01.02 | ₩23,695 | ₩23,695 | ₩23,068 | ₩23,321 | -1.58% | 27.4만 |
|---|
| 2025.12.31 | ₩23,642 | ₩23,668 | ₩23,201 | ₩23,602 | -0.17% | 23.3만 |
|---|
| 2025.12.30 | ₩23,548 | ₩23,762 | ₩23,375 | ₩23,642 | +0.40% | 16.3만 |
|---|
| 2025.12.29 | ₩23,548 | ₩23,708 | ₩22,721 | ₩23,628 | +0.34% | 26.3만 |
|---|
| 2025.12.26 | ₩23,321 | ₩23,655 | ₩23,201 | ₩23,508 | +0.80% | 14.7만 |
|---|
| 2025.12.24 | ₩23,161 | ₩23,575 | ₩23,028 | ₩23,375 | +0.92% | 11.8만 |
|---|
| 2025.12.23 | ₩23,361 | ₩23,495 | ₩22,641 | ₩23,175 | -0.80% | 33.8만 |
|---|
| 2025.12.22 | ₩22,628 | ₩23,415 | ₩22,601 | ₩23,375 | +3.30% | 37.4만 |
|---|
| 2025.12.19 | ₩22,294 | ₩22,814 | ₩22,134 | ₩22,601 | +1.38% | 190.6만 |
|---|
| 2025.12.18 | ₩22,628 | ₩22,641 | ₩22,081 | ₩22,441 | -0.83% | 48.6만 |
|---|
| 2025.12.17 | ₩22,561 | ₩23,068 | ₩22,348 | ₩22,441 | -0.53% | 49.3만 |
|---|
| 2025.12.16 | ₩22,267 | ₩23,095 | ₩22,187 | ₩22,561 | +1.32% | 49.9만 |
|---|
| 2025.12.15 | ₩23,268 | ₩23,682 | ₩21,987 | ₩22,187 | -4.64% | 40.6만 |
|---|
| 2025.12.12 | ₩24,229 | ₩24,242 | ₩23,068 | ₩23,188 | -4.30% | 44만 |
|---|
| 2025.12.11 | ₩24,162 | ₩24,482 | ₩23,722 | ₩24,029 | -0.55% | 38.4만 |
|---|
| 2025.12.10 | ₩22,975 | ₩24,509 | ₩22,734 | ₩24,109 | +4.94% | 37만 |
|---|
| 2025.12.09 | ₩23,068 | ₩23,335 | ₩22,374 | ₩23,015 | -0.23% | 31만 |
|---|
| 2025.12.08 | ₩23,081 | ₩23,308 | ₩22,721 | ₩23,148 | +0.29% | 23.7만 |
|---|
| 2025.12.05 | ₩22,961 | ₩23,188 | ₩22,681 | ₩22,788 | -0.76% | 24.7만 |
|---|
| 2025.12.04 | ₩22,694 | ₩23,081 | ₩22,654 | ₩22,988 | +1.29% | 19.4만 |
|---|
| 2025.12.03 | ₩22,254 | ₩22,828 | ₩22,121 | ₩22,801 | +2.46% | 28.3만 |
|---|
| 2025.12.02 | ₩21,774 | ₩22,227 | ₩21,213 | ₩22,107 | +1.53% | 49.4만 |
|---|
| 2025.12.01 | ₩21,320 | ₩21,801 | ₩20,947 | ₩21,734 | +1.94% | 29.6만 |
|---|
| 2025.11.28 | ₩21,747 | ₩21,961 | ₩21,440 | ₩21,614 | -0.61% | 15.9만 |
|---|
| 2025.11.26 | ₩21,227 | ₩22,107 | ₩21,147 | ₩21,720 | +2.33% | 45.6만 |
|---|
| 2025.11.25 | ₩20,400 | ₩21,414 | ₩20,360 | ₩21,307 | +4.45% | 69.1만 |
|---|
| 2025.11.24 | ₩20,640 | ₩20,640 | ₩20,066 | ₩20,266 | -1.81% | 71.4만 |
|---|
| 2025.11.21 | ₩20,453 | ₩21,307 | ₩20,346 | ₩20,733 | +1.37% | 49.6만 |
|---|
| 2025.11.20 | ₩21,667 | ₩21,987 | ₩20,199 | ₩20,333 | -6.16% | 39.2만 |
|---|
| 2025.11.19 | ₩21,760 | ₩22,067 | ₩21,307 | ₩21,614 | -0.67% | 36.3만 |
|---|
| 2025.11.18 | ₩21,307 | ₩21,881 | ₩21,253 | ₩21,827 | +2.44% | 40.2만 |
|---|
| 2025.11.17 | ₩21,760 | ₩22,094 | ₩20,973 | ₩21,360 | -1.84% | 45.1만 |
|---|
| 2025.11.14 | ₩21,120 | ₩21,867 | ₩20,960 | ₩21,787 | +3.16% | 37.3만 |
|---|
| 2025.11.13 | ₩21,200 | ₩21,680 | ₩21,027 | ₩21,253 | +0.25% | 53.8만 |
|---|
| 2025.11.12 | ₩21,280 | ₩21,774 | ₩21,013 | ₩21,294 | +0.06% | 37.9만 |
|---|
| 2025.11.11 | ₩20,520 | ₩21,400 | ₩20,253 | ₩21,347 | +4.03% | 45.9만 |
|---|
| 2025.11.10 | ₩19,866 | ₩20,813 | ₩19,612 | ₩20,346 | +2.42% | 60.8만 |
|---|
| 2025.11.07 | ₩18,305 | ₩19,986 | ₩18,185 | ₩19,679 | +7.51% | 63.4만 |
|---|
| 2025.11.06 | ₩18,225 | ₩19,092 | ₩18,145 | ₩18,225 | 0.00% | 46.2만 |
|---|
| 2025.11.05 | ₩17,411 | ₩18,545 | ₩17,118 | ₩18,091 | +3.91% | 64.4만 |
|---|
| 2025.11.04 | ₩19,065 | ₩19,105 | ₩16,397 | ₩17,398 | -8.75% | 100만 |
|---|
| 2025.11.03 | ₩18,305 | ₩19,612 | ₩17,891 | ₩19,546 | +6.78% | 46.7만 |
|---|
| 2025.10.31 | ₩18,212 | ₩18,465 | ₩18,091 | ₩18,292 | +0.44% | 26.6만 |
|---|
| 2025.10.30 | ₩18,452 | ₩19,079 | ₩18,265 | ₩18,318 | -0.72% | 29.5만 |
|---|
| 2025.10.29 | ₩19,412 | ₩19,439 | ₩18,318 | ₩18,585 | -4.26% | 24.2만 |
|---|
| 2025.10.28 | ₩19,559 | ₩19,666 | ₩19,266 | ₩19,546 | -0.07% | 24.7만 |
|---|
| 2025.10.27 | ₩19,773 | ₩19,986 | ₩19,492 | ₩19,733 | -0.20% | 17.5만 |
|---|
| 2025.10.24 | ₩19,319 | ₩19,799 | ₩19,292 | ₩19,692 | +1.93% | 20만 |
|---|
| 2025.10.23 | ₩18,985 | ₩19,199 | ₩18,745 | ₩19,092 | +0.56% | 23.9만 |
|---|
| 2025.10.22 | ₩18,759 | ₩19,039 | ₩18,638 | ₩18,945 | +1.00% | 27만 |
|---|
| 2025.10.21 | ₩18,345 | ₩18,919 | ₩18,278 | ₩18,719 | +2.04% | 22.4만 |
|---|
| 2025.10.20 | ₩18,252 | ₩18,425 | ₩17,998 | ₩18,345 | +0.51% | 34.1만 |
|---|
| 2025.10.17 | ₩17,705 | ₩18,238 | ₩17,705 | ₩18,051 | +1.96% | 27.1만 |
|---|
| 2025.10.16 | ₩18,785 | ₩18,932 | ₩17,678 | ₩17,785 | -5.33% | 26.7만 |
|---|
| 2025.10.15 | ₩19,332 | ₩19,479 | ₩18,598 | ₩18,612 | -3.73% | 26.4만 |
|---|
| 2025.10.14 | ₩17,931 | ₩19,266 | ₩17,931 | ₩19,092 | +6.47% | 53만 |
|---|
| 2025.10.13 | ₩18,078 | ₩18,318 | ₩17,838 | ₩18,158 | +0.44% | 25.9만 |
|---|
| 2025.10.10 | ₩18,358 | ₩18,679 | ₩17,838 | ₩17,865 | -2.69% | 27.9만 |
|---|