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 | ₩27,171 | ₩27,639 | ₩26,689 | ₩26,810 | -1.33% | 19.3만 |
| 2026.10.08 | ₩26,850 | ₩27,653 | ₩26,689 | ₩27,198 | +1.30% | 38.8만 |
| 2026.10.07 | ₩26,435 | ₩27,385 | ₩26,154 | ₩27,144 | +2.68% | 32.8만 |
| 2026.10.06 | ₩26,234 | ₩26,850 | ₩25,779 | ₩26,823 | +2.24% | 44.6만 |
| 2026.10.05 | ₩25,444 | ₩26,234 | ₩24,882 | ₩25,980 | +2.10% | 41.7만 |
| 2026.10.02 | ₩25,565 | ₩26,502 | ₩25,177 | ₩25,257 | -1.20% | 46.3만 |
| 2026.10.01 | ₩25,926 | ₩26,167 | ₩25,056 | ₩25,244 | -2.63% | 55.4만 |
| 2026.09.30 | ₩25,873 | ₩26,154 | ₩25,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,087 |
| +0.83% |
| 42.2만 |
| 2026.09.29 | ₩26,435 | ₩26,649 | ₩24,454 | ₩26,020 | -1.57% | 63.6만 |
|---|
| 2026.09.28 | ₩27,639 | ₩28,175 | ₩26,047 | ₩26,836 | -2.91% | 53.4만 |
|---|
| 2026.09.25 | ₩27,064 | ₩27,733 | ₩26,903 | ₩27,639 | +2.13% | 36.5만 |
|---|
| 2026.09.24 | ₩26,917 | ₩27,920 | ₩26,917 | ₩27,091 | +0.65% | 50.7만 |
|---|
| 2026.09.23 | ₩27,291 | ₩27,291 | ₩26,234 | ₩26,917 | -1.37% | 44.6만 |
|---|
| 2026.09.22 | ₩28,081 | ₩28,496 | ₩26,783 | ₩27,546 | -1.91% | 44.9만 |
|---|
| 2026.09.21 | ₩28,322 | ₩28,322 | ₩27,171 | ₩27,572 | -2.65% | 91.5만 |
|---|
| 2026.09.18 | ₩27,278 | ₩28,389 | ₩26,502 | ₩28,108 | +3.04% | 85.9만 |
|---|
| 2026.09.17 | ₩27,198 | ₩27,586 | ₩26,542 | ₩27,532 | +1.23% | 61.8만 |
|---|
| 2026.09.16 | ₩25,592 | ₩26,943 | ₩25,592 | ₩26,863 | +4.97% | 58.9만 |
|---|
| 2026.09.15 | ₩25,739 | ₩26,073 | ₩25,244 | ₩25,819 | +0.31% | 34.1만 |
|---|
| 2026.09.14 | ₩25,337 | ₩26,047 | ₩25,016 | ₩25,953 | +2.43% | 34.5만 |
|---|
| 2026.09.11 | ₩25,511 | ₩25,725 | ₩25,043 | ₩25,337 | -0.68% | 50.2만 |
|---|
| 2026.09.10 | ₩25,471 | ₩25,511 | ₩24,762 | ₩25,123 | -1.37% | 22.2만 |
|---|
| 2026.09.09 | ₩25,297 | ₩26,100 | ₩24,829 | ₩25,618 | +1.27% | 67.6만 |
|---|
| 2026.09.08 | ₩25,096 | ₩25,605 | ₩24,655 | ₩25,578 | +1.92% | 30.4만 |
|---|
| 2026.09.04 | ₩25,016 | ₩25,980 | ₩24,681 | ₩25,458 | +1.77% | 22.3만 |
|---|
| 2026.09.03 | ₩25,404 | ₩26,154 | ₩25,284 | ₩25,418 | +0.05% | 21.5만 |
|---|
| 2026.09.02 | ₩24,641 | ₩25,203 | ₩24,454 | ₩25,096 | +1.85% | 24.7만 |
|---|
| 2026.09.01 | ₩24,976 | ₩25,056 | ₩24,440 | ₩24,548 | -1.71% | 37.8만 |
|---|
| 2026.08.31 | ₩25,551 | ₩25,886 | ₩25,150 | ₩25,190 | -1.41% | 35.2만 |
|---|
| 2026.08.28 | ₩25,953 | ₩26,368 | ₩25,551 | ₩25,618 | -1.29% | 25만 |
|---|
| 2026.08.27 | ₩25,806 | ₩26,020 | ₩25,230 | ₩25,819 | +0.05% | 29.9만 |
|---|
| 2026.08.26 | ₩26,180 | ₩26,716 | ₩25,752 | ₩26,033 | -0.56% | 30만 |
|---|
| 2026.08.25 | ₩26,957 | ₩26,984 | ₩26,207 | ₩26,341 | -2.28% | 29.8만 |
|---|
| 2026.08.24 | ₩26,609 | ₩27,171 | ₩26,301 | ₩26,997 | +1.46% | 31.9만 |
|---|
| 2026.08.21 | ₩25,391 | ₩26,408 | ₩25,310 | ₩26,207 | +3.22% | 43.5만 |
|---|
| 2026.08.20 | ₩25,886 | ₩25,886 | ₩24,655 | ₩24,936 | -3.67% | 29.9만 |
|---|
| 2026.08.19 | ₩26,261 | ₩26,756 | ₩25,859 | ₩26,020 | -0.92% | 35.1만 |
|---|
| 2026.08.18 | ₩27,037 | ₩27,158 | ₩26,194 | ₩26,301 | -2.72% | 32.7만 |
|---|
| 2026.08.17 | ₩27,693 | ₩27,907 | ₩26,984 | ₩27,077 | -2.22% | 45.9만 |
|---|
| 2026.08.14 | ₩27,050 | ₩28,094 | ₩26,783 | ₩27,572 | +1.93% | 33.1만 |
|---|
| 2026.08.13 | ₩26,662 | ₩28,469 | ₩26,636 | ₩27,104 | +1.66% | 42.7만 |
|---|
| 2026.08.12 | ₩24,989 | ₩26,702 | ₩24,989 | ₩26,207 | +4.87% | 32.9만 |
|---|
| 2026.08.11 | ₩25,779 | ₩25,846 | ₩24,534 | ₩25,083 | -2.70% | 42.3만 |
|---|
| 2026.08.10 | ₩26,354 | ₩27,010 | ₩25,203 | ₩25,377 | -3.71% | 84.9만 |
|---|
| 2026.08.07 | ₩27,211 | ₩28,764 | ₩26,261 | ₩26,488 | -2.66% | 109.9만 |
|---|
| 2026.08.06 | ₩23,075 | ₩24,427 | ₩23,075 | ₩24,293 | +5.28% | 47.4만 |
|---|
| 2026.08.05 | ₩23,597 | ₩23,624 | ₩22,982 | ₩23,008 | -2.50% | 39만 |
|---|
| 2026.08.04 | ₩23,276 | ₩23,825 | ₩23,089 | ₩23,597 | +1.38% | 38.2만 |
|---|
| 2026.08.03 | ₩23,517 | ₩24,052 | ₩23,276 | ₩23,356 | -0.68% | 29.2만 |
|---|
| 2026.07.31 | ₩22,982 | ₩23,410 | ₩22,607 | ₩23,249 | +1.16% | 33.5만 |
|---|
| 2026.07.30 | ₩23,370 | ₩23,517 | ₩22,781 | ₩23,222 | -0.63% | 22.2만 |
|---|
| 2026.07.29 | ₩24,039 | ₩24,427 | ₩23,437 | ₩23,570 | -1.95% | 44만 |
|---|
| 2026.07.28 | ₩24,320 | ₩24,896 | ₩23,932 | ₩24,146 | -0.72% | 32.4만 |
|---|
| 2026.07.27 | ₩22,955 | ₩24,307 | ₩22,955 | ₩23,972 | +4.43% | 25.5만 |
|---|
| 2026.07.24 | ₩21,764 | ₩23,089 | ₩21,697 | ₩22,727 | +4.43% | 72.3만 |
|---|
| 2026.07.23 | ₩22,339 | ₩22,446 | ₩21,068 | ₩21,616 | -3.24% | 39만 |
|---|
| 2026.07.22 | ₩23,236 | ₩23,316 | ₩22,312 | ₩22,620 | -2.65% | 34.1만 |
|---|
| 2026.07.21 | ₩23,062 | ₩23,383 | ₩22,754 | ₩23,370 | +1.33% | 35만 |
|---|
| 2026.07.20 | ₩24,280 | ₩24,280 | ₩23,209 | ₩23,249 | -4.24% | 25.9만 |
|---|
| 2026.07.17 | ₩24,414 | ₩24,681 | ₩23,744 | ₩24,253 | -0.66% | 24만 |
|---|
| 2026.07.16 | ₩24,173 | ₩24,802 | ₩24,146 | ₩24,641 | +1.94% | 32.4만 |
|---|
| 2026.07.15 | ₩24,307 | ₩24,507 | ₩23,865 | ₩24,133 | -0.72% | 26.1만 |
|---|
| 2026.07.14 | ₩24,159 | ₩24,681 | ₩23,811 | ₩24,039 | -0.50% | 28.1만 |
|---|
| 2026.07.13 | ₩25,070 | ₩25,297 | ₩24,400 | ₩24,481 | -2.35% | 22.8만 |
|---|
| 2026.07.10 | ₩24,507 | ₩24,882 | ₩24,454 | ₩24,748 | +0.98% | 17.4만 |
|---|
| 2026.07.09 | ₩23,437 | ₩24,574 | ₩22,915 | ₩24,454 | +4.34% | 25.8만 |
|---|
| 2026.07.08 | ₩23,878 | ₩23,985 | ₩23,156 | ₩23,437 | -1.85% | 43.1만 |
|---|
| 2026.07.07 | ₩24,815 | ₩24,922 | ₩23,236 | ₩24,133 | -2.75% | 34.2만 |
|---|
| 2026.07.06 | ₩24,307 | ₩24,681 | ₩23,865 | ₩24,534 | +0.94% | 42만 |
|---|
| 2026.07.02 | ₩25,739 | ₩25,993 | ₩24,387 | ₩24,467 | -4.94% | 42.1만 |
|---|
| 2026.07.01 | ₩25,685 | ₩26,073 | ₩25,498 | ₩25,605 | -0.31% | 47.1만 |
|---|
| 2026.06.30 | ₩24,882 | ₩25,458 | ₩24,374 | ₩25,418 | +2.15% | 51.7만 |
|---|
| 2026.06.29 | ₩25,404 | ₩25,431 | ₩24,454 | ₩25,096 | -1.21% | 51.1만 |
|---|
| 2026.06.26 | ₩24,467 | ₩25,404 | ₩23,758 | ₩25,337 | +3.56% | 106.3만 |
|---|
| 2026.06.25 | ₩24,092 | ₩24,427 | ₩23,758 | ₩24,333 | +1.00% | 60.3만 |
|---|
| 2026.06.24 | ₩23,878 | ₩24,561 | ₩23,691 | ₩24,092 | +0.90% | 99.9만 |
|---|
| 2026.06.23 | ₩21,429 | ₩23,584 | ₩21,242 | ₩23,557 | +9.93% | 87.3만 |
|---|
| 2026.06.22 | ₩20,064 | ₩21,349 | ₩19,876 | ₩21,228 | +5.80% | 102.8만 |
|---|
| 2026.06.18 | ₩20,171 | ₩20,800 | ₩19,676 | ₩19,997 | -0.86% | 653.5만 |
|---|
| 2026.06.17 | ₩20,773 | ₩21,389 | ₩19,488 | ₩20,077 | -3.35% | 121.3만 |
|---|
| 2026.06.16 | ₩20,934 | ₩21,482 | ₩20,746 | ₩20,947 | +0.06% | 100.2만 |
|---|
| 2026.06.15 | ₩21,175 | ₩21,268 | ₩20,559 | ₩20,746 | -2.02% | 56만 |
|---|
| 2026.06.12 | ₩20,746 | ₩21,242 | ₩20,505 | ₩21,001 | +1.23% | 58만 |
|---|
| 2026.06.11 | ₩20,398 | ₩20,827 | ₩19,328 | ₩20,773 | +1.84% | 60.9만 |
|---|
| 2026.06.10 | ₩20,746 | ₩20,746 | ₩20,131 | ₩20,398 | -1.68% | 49.6만 |
|---|
| 2026.06.09 | ₩20,372 | ₩21,134 | ₩20,305 | ₩20,800 | +2.10% | 61.9만 |
|---|
| 2026.06.08 | ₩21,603 | ₩21,603 | ₩19,716 | ₩20,345 | -5.82% | 95.7만 |
|---|
| 2026.06.05 | ₩20,198 | ₩21,469 | ₩20,171 | ₩21,429 | +6.10% | 58.2만 |
|---|
| 2026.06.04 | ₩19,033 | ₩20,157 | ₩19,033 | ₩20,131 | +5.77% | 36.2만 |
|---|
| 2026.06.03 | ₩19,314 | ₩19,435 | ₩18,698 | ₩18,765 | -2.84% | 44.5만 |
|---|
| 2026.06.02 | ₩19,555 | ₩19,783 | ₩19,006 | ₩19,328 | -1.16% | 33.6만 |
|---|
| 2026.06.01 | ₩20,398 | ₩20,572 | ₩19,689 | ₩19,756 | -3.15% | 95.5만 |
|---|
| 2026.05.29 | ₩20,626 | ₩20,987 | ₩19,876 | ₩20,425 | -0.97% | 80.3만 |
|---|
| 2026.05.28 | ₩20,144 | ₩21,094 | ₩20,144 | ₩20,626 | +2.39% | 54.2만 |
|---|
| 2026.05.27 | ₩20,131 | ₩20,492 | ₩19,488 | ₩20,144 | +0.07% | 45만 |
|---|
| 2026.05.26 | ₩19,595 | ₩20,331 | ₩19,595 | ₩20,131 | +2.73% | 37.2만 |
|---|
| 2026.05.22 | ₩19,662 | ₩20,345 | ₩19,220 | ₩19,595 | -0.34% | 43.6만 |
|---|
| 2026.05.21 | ₩19,274 | ₩19,850 | ₩18,846 | ₩19,568 | +1.53% | 41.4만 |
|---|
| 2026.05.20 | ₩19,702 | ₩20,037 | ₩19,087 | ₩19,461 | -1.22% | 48.4만 |
|---|
| 2026.05.19 | ₩20,198 | ₩20,198 | ₩19,394 | ₩19,689 | -2.52% | 54.8만 |
|---|
| 2026.05.18 | ₩20,144 | ₩20,987 | ₩19,742 | ₩19,890 | -1.26% | 54.3만 |
|---|
| 2026.05.15 | ₩19,649 | ₩20,920 | ₩19,113 | ₩20,291 | +3.27% | 63.5만 |
|---|
| 2026.05.14 | ₩19,916 | ₩20,532 | ₩19,515 | ₩19,702 | -1.08% | 133.3만 |
|---|
| 2026.05.13 | ₩22,165 | ₩22,419 | ₩19,488 | ₩19,676 | -11.23% | 95.3만 |
|---|
| 2026.05.12 | ₩22,941 | ₩23,222 | ₩22,272 | ₩22,460 | -2.10% | 76.8만 |
|---|
| 2026.05.11 | ₩25,605 | ₩26,676 | ₩22,553 | ₩22,941 | -10.40% | 82.1만 |
|---|
| 2026.05.08 | ₩27,532 | ₩27,787 | ₩22,339 | ₩25,672 | -6.76% | 131.4만 |
|---|
| 2026.05.07 | ₩28,831 | ₩29,031 | ₩27,760 | ₩27,947 | -3.06% | 64.7만 |
|---|
| 2026.05.06 | ₩28,790 | ₩29,005 | ₩28,376 | ₩28,496 | -1.02% | 33.3만 |
|---|
| 2026.05.05 | ₩28,911 | ₩29,259 | ₩28,483 | ₩28,616 | -1.02% | 34.3만 |
|---|
| 2026.05.04 | ₩29,553 | ₩29,901 | ₩27,278 | ₩28,630 | -3.13% | 44.3만 |
|---|
| 2026.05.01 | ₩29,567 | ₩30,182 | ₩29,205 | ₩29,754 | +0.63% | 45.9만 |
|---|
| 2026.04.30 | ₩29,500 | ₩29,647 | ₩28,804 | ₩29,165 | -1.13% | 46.1만 |
|---|
| 2026.04.29 | ₩29,594 | ₩29,982 | ₩28,750 | ₩29,326 | -0.90% | 29.1만 |
|---|
| 2026.04.28 | ₩29,567 | ₩30,089 | ₩29,379 | ₩29,674 | +0.36% | 28.1만 |
|---|
| 2026.04.27 | ₩28,362 | ₩29,580 | ₩28,295 | ₩29,366 | +3.54% | 26.9만 |
|---|
| 2026.04.24 | ₩27,706 | ₩28,402 | ₩27,398 | ₩28,309 | +2.17% | 24.9만 |
|---|
| 2026.04.23 | ₩27,907 | ₩28,014 | ₩27,291 | ₩27,760 | -0.53% | 35.9만 |
|---|
| 2026.04.22 | ₩28,242 | ₩28,416 | ₩27,827 | ₩28,041 | -0.71% | 32.8만 |
|---|
| 2026.04.21 | ₩28,616 | ₩29,072 | ₩28,068 | ₩28,094 | -1.82% | 33.6만 |
|---|
| 2026.04.20 | ₩28,215 | ₩28,630 | ₩28,148 | ₩28,576 | +1.28% | 20만 |
|---|
| 2026.04.17 | ₩27,894 | ₩28,710 | ₩27,706 | ₩28,228 | +1.20% | 26만 |
|---|
| 2026.04.16 | ₩27,358 | ₩27,827 | ₩26,863 | ₩27,278 | -0.29% | 44.9만 |
|---|
| 2026.04.15 | ₩26,702 | ₩27,639 | ₩26,609 | ₩27,412 | +2.66% | 25.8만 |
|---|
| 2026.04.14 | ₩26,288 | ₩26,676 | ₩26,180 | ₩26,555 | +1.02% | 23.7만 |
|---|
| 2026.04.13 | ₩25,418 | ₩26,381 | ₩25,418 | ₩26,261 | +3.32% | 38.4만 |
|---|
| 2026.04.10 | ₩25,699 | ₩26,020 | ₩25,217 | ₩25,592 | -0.42% | 18.3만 |
|---|
| 2026.04.09 | ₩25,123 | ₩25,725 | ₩24,722 | ₩25,699 | +2.29% | 27.2만 |
|---|
| 2026.04.08 | ₩25,592 | ₩25,712 | ₩24,922 | ₩25,203 | -1.52% | 24만 |
|---|
| 2026.04.07 | ₩24,079 | ₩24,695 | ₩23,985 | ₩24,641 | +2.33% | 23.7만 |
|---|
| 2026.04.06 | ₩23,664 | ₩24,400 | ₩23,530 | ₩24,146 | +2.04% | 23.4만 |
|---|
| 2026.04.02 | ₩23,330 | ₩24,106 | ₩23,022 | ₩23,798 | +2.01% | 26.9만 |
|---|
| 2026.04.01 | ₩23,544 | ₩24,079 | ₩23,410 | ₩23,798 | +1.08% | 22.8만 |
|---|
| 2026.03.31 | ₩23,383 | ₩23,972 | ₩23,089 | ₩23,423 | +0.17% | 29만 |
|---|
| 2026.03.30 | ₩22,794 | ₩23,343 | ₩22,339 | ₩23,075 | +1.23% | 35.5만 |
|---|
| 2026.03.27 | ₩23,249 | ₩23,544 | ₩22,312 | ₩22,553 | -2.99% | 37만 |
|---|
| 2026.03.26 | ₩23,624 | ₩24,186 | ₩23,330 | ₩23,570 | -0.23% | 25.6만 |
|---|
| 2026.03.25 | ₩24,092 | ₩24,200 | ₩23,450 | ₩23,865 | -0.94% | 32.5만 |
|---|
| 2026.03.24 | ₩24,333 | ₩24,989 | ₩23,798 | ₩23,838 | -2.04% | 31.9만 |
|---|
| 2026.03.23 | ₩23,718 | ₩24,989 | ₩23,718 | ₩24,601 | +3.72% | 43.5만 |
|---|
| 2026.03.20 | ₩23,704 | ₩24,133 | ₩23,289 | ₩23,370 | -1.41% | 93.6만 |
|---|
| 2026.03.19 | ₩23,156 | ₩24,146 | ₩22,901 | ₩23,785 | +2.72% | 35만 |
|---|
| 2026.03.18 | ₩23,222 | ₩23,718 | ₩22,941 | ₩23,463 | +1.04% | 41.4만 |
|---|
| 2026.03.17 | ₩23,142 | ₩23,637 | ₩22,928 | ₩23,517 | +1.62% | 35.7만 |
|---|
| 2026.03.16 | ₩22,754 | ₩23,343 | ₩22,700 | ₩22,901 | +0.65% | 49.9만 |
|---|
| 2026.03.13 | ₩22,567 | ₩23,182 | ₩22,272 | ₩22,393 | -0.77% | 47만 |
|---|
| 2026.03.12 | ₩22,526 | ₩23,115 | ₩22,286 | ₩22,567 | +0.18% | 60.7만 |
|---|
| 2026.03.11 | ₩24,454 | ₩24,681 | ₩22,660 | ₩23,008 | -5.91% | 40.5만 |
|---|
| 2026.03.10 | ₩24,186 | ₩24,748 | ₩23,825 | ₩24,521 | +1.38% | 58.7만 |
|---|
| 2026.03.09 | ₩24,092 | ₩24,896 | ₩23,865 | ₩24,507 | +1.72% | 70.8만 |
|---|
| 2026.03.06 | ₩24,989 | ₩25,565 | ₩23,557 | ₩24,293 | -2.79% | 87만 |
|---|
| 2026.03.05 | ₩22,500 | ₩25,377 | ₩22,379 | ₩25,244 | +12.20% | 99.8만 |
|---|
| 2026.03.04 | ₩22,634 | ₩22,955 | ₩22,245 | ₩22,821 | +0.83% | 45.2만 |
|---|
| 2026.03.03 | ₩21,857 | ₩23,142 | ₩21,603 | ₩22,700 | +3.86% | 83만 |
|---|
| 2026.03.02 | ₩20,358 | ₩22,513 | ₩20,131 | ₩22,419 | +10.12% | 122.7만 |
|---|
| 2026.02.27 | ₩20,452 | ₩22,098 | ₩19,408 | ₩21,081 | +3.08% | 262.7만 |
|---|
| 2026.02.26 | ₩15,968 | ₩17,039 | ₩15,914 | ₩16,958 | +6.20% | 84.5만 |
|---|
| 2026.02.25 | ₩14,737 | ₩15,687 | ₩14,710 | ₩15,660 | +6.27% | 54.5만 |
|---|
| 2026.02.24 | ₩14,041 | ₩14,563 | ₩13,880 | ₩14,482 | +3.15% | 53.6만 |
|---|
| 2026.02.23 | ₩14,228 | ₩14,389 | ₩13,719 | ₩13,947 | -1.98% | 49.4만 |
|---|
| 2026.02.20 | ₩15,192 | ₩15,205 | ₩14,174 | ₩14,429 | -5.02% | 59.8만 |
|---|
| 2026.02.19 | ₩15,192 | ₩15,593 | ₩14,897 | ₩15,339 | +0.97% | 46.8만 |
|---|
| 2026.02.18 | ₩14,737 | ₩15,419 | ₩14,522 | ₩15,352 | +4.18% | 45.9만 |
|---|
| 2026.02.17 | ₩14,549 | ₩14,937 | ₩14,362 | ₩14,723 | +1.20% | 58.4만 |
|---|
| 2026.02.13 | ₩14,322 | ₩14,643 | ₩14,041 | ₩14,536 | +1.50% | 68.5만 |
|---|
| 2026.02.12 | ₩14,710 | ₩15,125 | ₩13,826 | ₩14,322 | -2.64% | 79만 |
|---|
| 2026.02.11 | ₩15,205 | ₩15,205 | ₩14,482 | ₩14,603 | -3.96% | 48.1만 |
|---|
| 2026.02.10 | ₩15,004 | ₩15,580 | ₩14,991 | ₩15,192 | +1.25% | 53.1만 |
|---|
| 2026.02.09 | ₩15,232 | ₩15,526 | ₩15,004 | ₩15,031 | -1.32% | 39.7만 |
|---|
| 2026.02.06 | ₩15,299 | ₩15,794 | ₩15,085 | ₩15,325 | +0.17% | 72만 |
|---|
| 2026.02.05 | ₩15,499 | ₩15,727 | ₩14,710 | ₩15,098 | -2.59% | 87.8만 |
|---|
| 2026.02.04 | ₩16,088 | ₩16,289 | ₩15,406 | ₩15,486 | -3.74% | 63.7만 |
|---|
| 2026.02.03 | ₩17,065 | ₩17,427 | ₩15,727 | ₩16,048 | -5.96% | 71.7만 |
|---|
| 2026.02.02 | ₩17,065 | ₩17,628 | ₩16,918 | ₩17,226 | +0.94% | 63.7만 |
|---|
| 2026.01.30 | ₩16,972 | ₩17,213 | ₩16,477 | ₩17,119 | +0.87% | 60.3만 |
|---|
| 2026.01.29 | ₩17,454 | ₩17,521 | ₩16,771 | ₩17,119 | -1.92% | 73.7만 |
|---|
| 2026.01.28 | ₩20,291 | ₩20,291 | ₩17,266 | ₩17,347 | -14.51% | 113.8만 |
|---|
| 2026.01.27 | ₩21,603 | ₩21,630 | ₩20,827 | ₩21,161 | -2.04% | 24.8만 |
|---|
| 2026.01.26 | ₩21,215 | ₩21,844 | ₩21,108 | ₩21,643 | +2.02% | 19.3만 |
|---|
| 2026.01.23 | ₩22,098 | ₩22,192 | ₩21,161 | ₩21,295 | -3.63% | 18.2만 |
|---|
| 2026.01.22 | ₩22,152 | ₩23,115 | ₩22,112 | ₩22,299 | +0.66% | 29.9만 |
|---|
| 2026.01.21 | ₩21,094 | ₩21,938 | ₩21,094 | ₩21,924 | +3.93% | 27.4만 |
|---|
| 2026.01.20 | ₩21,670 | ₩21,857 | ₩21,027 | ₩21,081 | -2.72% | 22.9만 |
|---|
| 2026.01.16 | ₩22,112 | ₩22,352 | ₩22,031 | ₩22,272 | +0.73% | 23.7만 |
|---|
| 2026.01.15 | ₩22,112 | ₩22,700 | ₩21,938 | ₩22,152 | +0.18% | 33만 |
|---|
| 2026.01.14 | ₩22,125 | ₩22,312 | ₩21,670 | ₩22,045 | -0.36% | 24.7만 |
|---|
| 2026.01.13 | ₩22,379 | ₩22,473 | ₩22,018 | ₩22,192 | -0.84% | 27.7만 |
|---|
| 2026.01.12 | ₩23,249 | ₩23,249 | ₩22,219 | ₩22,352 | -3.86% | 21.6만 |
|---|
| 2026.01.09 | ₩22,915 | ₩23,798 | ₩22,593 | ₩23,490 | +2.51% | 24.6만 |
|---|
| 2026.01.08 | ₩22,419 | ₩22,955 | ₩22,339 | ₩22,901 | +2.15% | 24.1만 |
|---|
| 2026.01.07 | ₩22,941 | ₩22,982 | ₩22,165 | ₩22,607 | -1.46% | 34.5만 |
|---|
| 2026.01.06 | ₩23,584 | ₩23,584 | ₩22,473 | ₩22,741 | -3.58% | 28만 |
|---|
| 2026.01.05 | ₩23,316 | ₩24,119 | ₩23,316 | ₩23,664 | +1.49% | 24.4만 |
|---|
| 2026.01.02 | ₩23,771 | ₩23,771 | ₩23,142 | ₩23,396 | -1.58% | 27.4만 |
|---|
| 2025.12.31 | ₩23,718 | ₩23,744 | ₩23,276 | ₩23,678 | -0.17% | 23.3만 |
|---|
| 2025.12.30 | ₩23,624 | ₩23,838 | ₩23,450 | ₩23,718 | +0.40% | 16.3만 |
|---|
| 2025.12.29 | ₩23,624 | ₩23,785 | ₩22,794 | ₩23,704 | +0.34% | 26.3만 |
|---|
| 2025.12.26 | ₩23,396 | ₩23,731 | ₩23,276 | ₩23,584 | +0.80% | 14.7만 |
|---|
| 2025.12.24 | ₩23,236 | ₩23,651 | ₩23,102 | ₩23,450 | +0.92% | 11.8만 |
|---|
| 2025.12.23 | ₩23,437 | ₩23,570 | ₩22,714 | ₩23,249 | -0.80% | 33.8만 |
|---|
| 2025.12.22 | ₩22,700 | ₩23,490 | ₩22,674 | ₩23,450 | +3.30% | 37.4만 |
|---|
| 2025.12.19 | ₩22,366 | ₩22,888 | ₩22,205 | ₩22,674 | +1.38% | 190.6만 |
|---|
| 2025.12.18 | ₩22,700 | ₩22,714 | ₩22,152 | ₩22,513 | -0.83% | 48.6만 |
|---|
| 2025.12.17 | ₩22,634 | ₩23,142 | ₩22,419 | ₩22,513 | -0.53% | 49.3만 |
|---|
| 2025.12.16 | ₩22,339 | ₩23,169 | ₩22,259 | ₩22,634 | +1.32% | 49.9만 |
|---|
| 2025.12.15 | ₩23,343 | ₩23,758 | ₩22,058 | ₩22,259 | -4.64% | 40.6만 |
|---|
| 2025.12.12 | ₩24,307 | ₩24,320 | ₩23,142 | ₩23,263 | -4.30% | 44만 |
|---|
| 2025.12.11 | ₩24,240 | ₩24,561 | ₩23,798 | ₩24,106 | -0.55% | 38.4만 |
|---|
| 2025.12.10 | ₩23,048 | ₩24,588 | ₩22,808 | ₩24,186 | +4.94% | 37만 |
|---|
| 2025.12.09 | ₩23,142 | ₩23,410 | ₩22,446 | ₩23,089 | -0.23% | 31만 |
|---|
| 2025.12.08 | ₩23,156 | ₩23,383 | ₩22,794 | ₩23,222 | +0.29% | 23.7만 |
|---|
| 2025.12.05 | ₩23,035 | ₩23,263 | ₩22,754 | ₩22,861 | -0.76% | 24.7만 |
|---|
| 2025.12.04 | ₩22,767 | ₩23,156 | ₩22,727 | ₩23,062 | +1.29% | 19.4만 |
|---|
| 2025.12.03 | ₩22,326 | ₩22,901 | ₩22,192 | ₩22,874 | +2.46% | 28.3만 |
|---|
| 2025.12.02 | ₩21,844 | ₩22,299 | ₩21,282 | ₩22,178 | +1.53% | 49.4만 |
|---|
| 2025.12.01 | ₩21,389 | ₩21,871 | ₩21,014 | ₩21,804 | +1.94% | 29.6만 |
|---|
| 2025.11.28 | ₩21,817 | ₩22,031 | ₩21,509 | ₩21,683 | -0.61% | 15.9만 |
|---|
| 2025.11.26 | ₩21,295 | ₩22,178 | ₩21,215 | ₩21,790 | +2.33% | 45.6만 |
|---|
| 2025.11.25 | ₩20,465 | ₩21,482 | ₩20,425 | ₩21,375 | +4.45% | 69.1만 |
|---|
| 2025.11.24 | ₩20,706 | ₩20,706 | ₩20,131 | ₩20,331 | -1.81% | 71.4만 |
|---|
| 2025.11.21 | ₩20,519 | ₩21,375 | ₩20,412 | ₩20,800 | +1.37% | 49.6만 |
|---|
| 2025.11.20 | ₩21,737 | ₩22,058 | ₩20,264 | ₩20,398 | -6.16% | 39.2만 |
|---|
| 2025.11.19 | ₩21,830 | ₩22,138 | ₩21,375 | ₩21,683 | -0.67% | 36.3만 |
|---|
| 2025.11.18 | ₩21,375 | ₩21,951 | ₩21,322 | ₩21,897 | +2.44% | 40.2만 |
|---|
| 2025.11.17 | ₩21,830 | ₩22,165 | ₩21,041 | ₩21,429 | -1.84% | 45.1만 |
|---|
| 2025.11.14 | ₩21,188 | ₩21,938 | ₩21,027 | ₩21,857 | +3.16% | 37.3만 |
|---|
| 2025.11.13 | ₩21,268 | ₩21,750 | ₩21,094 | ₩21,322 | +0.25% | 53.8만 |
|---|
| 2025.11.12 | ₩21,349 | ₩21,844 | ₩21,081 | ₩21,362 | +0.06% | 37.9만 |
|---|
| 2025.11.11 | ₩20,586 | ₩21,469 | ₩20,318 | ₩21,416 | +4.03% | 45.9만 |
|---|
| 2025.11.10 | ₩19,930 | ₩20,880 | ₩19,676 | ₩20,412 | +2.42% | 60.8만 |
|---|
| 2025.11.07 | ₩18,364 | ₩20,050 | ₩18,243 | ₩19,742 | +7.51% | 63.4만 |
|---|
| 2025.11.06 | ₩18,283 | ₩19,154 | ₩18,203 | ₩18,283 | 0.00% | 46.2만 |
|---|
| 2025.11.05 | ₩17,467 | ₩18,605 | ₩17,173 | ₩18,150 | +3.91% | 64.4만 |
|---|
| 2025.11.04 | ₩19,127 | ₩19,167 | ₩16,450 | ₩17,454 | -8.75% | 100만 |
|---|
| 2025.11.03 | ₩18,364 | ₩19,676 | ₩17,949 | ₩19,609 | +6.78% | 46.7만 |
|---|
| 2025.10.31 | ₩18,270 | ₩18,524 | ₩18,150 | ₩18,350 | +0.44% | 26.6만 |
|---|
| 2025.10.30 | ₩18,511 | ₩19,140 | ₩18,324 | ₩18,377 | -0.72% | 29.5만 |
|---|
| 2025.10.29 | ₩19,475 | ₩19,502 | ₩18,377 | ₩18,645 | -4.26% | 24.2만 |
|---|
| 2025.10.28 | ₩19,622 | ₩19,729 | ₩19,328 | ₩19,609 | -0.07% | 24.7만 |
|---|
| 2025.10.27 | ₩19,836 | ₩20,050 | ₩19,555 | ₩19,796 | -0.20% | 17.5만 |
|---|
| 2025.10.24 | ₩19,381 | ₩19,863 | ₩19,354 | ₩19,756 | +1.93% | 20만 |
|---|
| 2025.10.23 | ₩19,046 | ₩19,261 | ₩18,806 | ₩19,154 | +0.56% | 23.9만 |
|---|
| 2025.10.22 | ₩18,819 | ₩19,100 | ₩18,698 | ₩19,006 | +1.00% | 27만 |
|---|
| 2025.10.21 | ₩18,404 | ₩18,980 | ₩18,337 | ₩18,779 | +2.04% | 22.4만 |
|---|
| 2025.10.20 | ₩18,310 | ₩18,484 | ₩18,056 | ₩18,404 | +0.51% | 34.1만 |
|---|
| 2025.10.17 | ₩17,761 | ₩18,297 | ₩17,761 | ₩18,109 | +1.96% | 27.1만 |
|---|
| 2025.10.16 | ₩18,846 | ₩18,993 | ₩17,735 | ₩17,842 | -5.33% | 26.7만 |
|---|
| 2025.10.15 | ₩19,394 | ₩19,542 | ₩18,658 | ₩18,672 | -3.73% | 26.4만 |
|---|
| 2025.10.14 | ₩17,989 | ₩19,328 | ₩17,989 | ₩19,154 | +6.47% | 53만 |
|---|
| 2025.10.13 | ₩18,136 | ₩18,377 | ₩17,895 | ₩18,217 | +0.44% | 25.9만 |
|---|
| 2025.10.10 | ₩18,417 | ₩18,739 | ₩17,895 | ₩17,922 | -2.69% | 27.9만 |
|---|