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 | ₩27,234 | ₩27,703 | ₩26,751 | ₩26,872 | -1.33% | 19.3만 |
| 2026.10.08 | ₩26,912 | ₩27,717 | ₩26,751 | ₩27,261 | +1.30% | 38.8만 |
| 2026.10.07 | ₩26,496 | ₩27,449 | ₩26,214 | ₩27,207 | +2.68% | 32.8만 |
| 2026.10.06 | ₩26,295 | ₩26,912 | ₩25,839 | ₩26,885 | +2.24% | 44.6만 |
| 2026.10.05 | ₩25,503 | ₩26,295 | ₩24,940 | ₩26,040 | +2.10% | 41.7만 |
| 2026.10.02 | ₩25,624 | ₩26,563 | ₩25,235 | ₩25,315 | -1.20% | 46.3만 |
| 2026.10.01 | ₩25,986 | ₩26,228 | ₩25,114 | ₩25,302 | -2.63% | 55.4만 |
| 2026.09.30 | ₩25,933 | ₩26,214 | ₩25,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,147 |
| +0.83% |
| 42.2만 |
| 2026.09.29 | ₩26,496 | ₩26,711 | ₩24,510 | ₩26,080 | -1.57% | 63.6만 |
|---|
| 2026.09.28 | ₩27,703 | ₩28,240 | ₩26,107 | ₩26,898 | -2.91% | 53.4만 |
|---|
| 2026.09.25 | ₩27,127 | ₩27,797 | ₩26,966 | ₩27,703 | +2.13% | 36.5만 |
|---|
| 2026.09.24 | ₩26,979 | ₩27,985 | ₩26,979 | ₩27,153 | +0.65% | 50.7만 |
|---|
| 2026.09.23 | ₩27,355 | ₩27,355 | ₩26,295 | ₩26,979 | -1.37% | 44.6만 |
|---|
| 2026.09.22 | ₩28,146 | ₩28,562 | ₩26,845 | ₩27,610 | -1.91% | 44.9만 |
|---|
| 2026.09.21 | ₩28,388 | ₩28,388 | ₩27,234 | ₩27,636 | -2.65% | 91.5만 |
|---|
| 2026.09.18 | ₩27,341 | ₩28,455 | ₩26,563 | ₩28,173 | +3.04% | 85.9만 |
|---|
| 2026.09.17 | ₩27,261 | ₩27,650 | ₩26,603 | ₩27,596 | +1.23% | 61.8만 |
|---|
| 2026.09.16 | ₩25,651 | ₩27,006 | ₩25,651 | ₩26,925 | +4.97% | 58.9만 |
|---|
| 2026.09.15 | ₩25,798 | ₩26,134 | ₩25,302 | ₩25,879 | +0.31% | 34.1만 |
|---|
| 2026.09.14 | ₩25,396 | ₩26,107 | ₩25,074 | ₩26,013 | +2.43% | 34.5만 |
|---|
| 2026.09.11 | ₩25,570 | ₩25,785 | ₩25,101 | ₩25,396 | -0.68% | 50.2만 |
|---|
| 2026.09.10 | ₩25,530 | ₩25,570 | ₩24,819 | ₩25,181 | -1.37% | 22.2만 |
|---|
| 2026.09.09 | ₩25,356 | ₩26,161 | ₩24,886 | ₩25,678 | +1.27% | 67.6만 |
|---|
| 2026.09.08 | ₩25,154 | ₩25,664 | ₩24,712 | ₩25,637 | +1.92% | 30.4만 |
|---|
| 2026.09.04 | ₩25,074 | ₩26,040 | ₩24,739 | ₩25,517 | +1.77% | 22.3만 |
|---|
| 2026.09.03 | ₩25,463 | ₩26,214 | ₩25,342 | ₩25,476 | +0.05% | 21.5만 |
|---|
| 2026.09.02 | ₩24,698 | ₩25,262 | ₩24,510 | ₩25,154 | +1.85% | 24.7만 |
|---|
| 2026.09.01 | ₩25,034 | ₩25,114 | ₩24,497 | ₩24,604 | -1.71% | 37.8만 |
|---|
| 2026.08.31 | ₩25,611 | ₩25,946 | ₩25,208 | ₩25,248 | -1.41% | 35.2만 |
|---|
| 2026.08.28 | ₩26,013 | ₩26,429 | ₩25,611 | ₩25,678 | -1.29% | 25만 |
|---|
| 2026.08.27 | ₩25,865 | ₩26,080 | ₩25,289 | ₩25,879 | +0.05% | 29.9만 |
|---|
| 2026.08.26 | ₩26,241 | ₩26,778 | ₩25,812 | ₩26,094 | -0.56% | 30만 |
|---|
| 2026.08.25 | ₩27,019 | ₩27,046 | ₩26,268 | ₩26,402 | -2.28% | 29.8만 |
|---|
| 2026.08.24 | ₩26,670 | ₩27,234 | ₩26,362 | ₩27,059 | +1.46% | 31.9만 |
|---|
| 2026.08.21 | ₩25,450 | ₩26,469 | ₩25,369 | ₩26,268 | +3.22% | 43.5만 |
|---|
| 2026.08.20 | ₩25,946 | ₩25,946 | ₩24,712 | ₩24,993 | -3.67% | 29.9만 |
|---|
| 2026.08.19 | ₩26,322 | ₩26,818 | ₩25,919 | ₩26,080 | -0.92% | 35.1만 |
|---|
| 2026.08.18 | ₩27,100 | ₩27,220 | ₩26,255 | ₩26,362 | -2.72% | 32.7만 |
|---|
| 2026.08.17 | ₩27,757 | ₩27,972 | ₩27,046 | ₩27,140 | -2.22% | 45.9만 |
|---|
| 2026.08.14 | ₩27,113 | ₩28,160 | ₩26,845 | ₩27,636 | +1.93% | 33.1만 |
|---|
| 2026.08.13 | ₩26,724 | ₩28,535 | ₩26,697 | ₩27,167 | +1.66% | 42.7만 |
|---|
| 2026.08.12 | ₩25,047 | ₩26,764 | ₩25,047 | ₩26,268 | +4.87% | 32.9만 |
|---|
| 2026.08.11 | ₩25,839 | ₩25,906 | ₩24,591 | ₩25,141 | -2.70% | 42.3만 |
|---|
| 2026.08.10 | ₩26,416 | ₩27,073 | ₩25,262 | ₩25,436 | -3.71% | 84.9만 |
|---|
| 2026.08.07 | ₩27,274 | ₩28,830 | ₩26,322 | ₩26,550 | -2.66% | 109.9만 |
|---|
| 2026.08.06 | ₩23,129 | ₩24,484 | ₩23,129 | ₩24,349 | +5.28% | 47.4만 |
|---|
| 2026.08.05 | ₩23,652 | ₩23,679 | ₩23,035 | ₩23,062 | -2.50% | 39만 |
|---|
| 2026.08.04 | ₩23,330 | ₩23,880 | ₩23,142 | ₩23,652 | +1.38% | 38.2만 |
|---|
| 2026.08.03 | ₩23,571 | ₩24,108 | ₩23,330 | ₩23,410 | -0.68% | 29.2만 |
|---|
| 2026.07.31 | ₩23,035 | ₩23,464 | ₩22,659 | ₩23,303 | +1.16% | 33.5만 |
|---|
| 2026.07.30 | ₩23,424 | ₩23,571 | ₩22,834 | ₩23,276 | -0.63% | 22.2만 |
|---|
| 2026.07.29 | ₩24,095 | ₩24,484 | ₩23,491 | ₩23,625 | -1.95% | 44만 |
|---|
| 2026.07.28 | ₩24,376 | ₩24,953 | ₩23,987 | ₩24,202 | -0.72% | 32.4만 |
|---|
| 2026.07.27 | ₩23,008 | ₩24,363 | ₩23,008 | ₩24,028 | +4.43% | 25.5만 |
|---|
| 2026.07.24 | ₩21,814 | ₩23,142 | ₩21,747 | ₩22,780 | +4.43% | 72.3만 |
|---|
| 2026.07.23 | ₩22,391 | ₩22,498 | ₩21,116 | ₩21,666 | -3.24% | 39만 |
|---|
| 2026.07.22 | ₩23,290 | ₩23,370 | ₩22,364 | ₩22,673 | -2.65% | 34.1만 |
|---|
| 2026.07.21 | ₩23,115 | ₩23,437 | ₩22,807 | ₩23,424 | +1.33% | 35만 |
|---|
| 2026.07.20 | ₩24,336 | ₩24,336 | ₩23,263 | ₩23,303 | -4.24% | 25.9만 |
|---|
| 2026.07.17 | ₩24,470 | ₩24,739 | ₩23,799 | ₩24,309 | -0.66% | 24만 |
|---|
| 2026.07.16 | ₩24,229 | ₩24,859 | ₩24,202 | ₩24,698 | +1.94% | 32.4만 |
|---|
| 2026.07.15 | ₩24,363 | ₩24,564 | ₩23,920 | ₩24,189 | -0.72% | 26.1만 |
|---|
| 2026.07.14 | ₩24,215 | ₩24,739 | ₩23,867 | ₩24,095 | -0.50% | 28.1만 |
|---|
| 2026.07.13 | ₩25,128 | ₩25,356 | ₩24,457 | ₩24,537 | -2.35% | 22.8만 |
|---|
| 2026.07.10 | ₩24,564 | ₩24,940 | ₩24,510 | ₩24,806 | +0.98% | 17.4만 |
|---|
| 2026.07.09 | ₩23,491 | ₩24,631 | ₩22,968 | ₩24,510 | +4.34% | 25.8만 |
|---|
| 2026.07.08 | ₩23,934 | ₩24,041 | ₩23,209 | ₩23,491 | -1.85% | 43.1만 |
|---|
| 2026.07.07 | ₩24,873 | ₩24,980 | ₩23,290 | ₩24,189 | -2.75% | 34.2만 |
|---|
| 2026.07.06 | ₩24,363 | ₩24,739 | ₩23,920 | ₩24,591 | +0.94% | 42만 |
|---|
| 2026.07.02 | ₩25,798 | ₩26,053 | ₩24,443 | ₩24,524 | -4.94% | 42.1만 |
|---|
| 2026.07.01 | ₩25,745 | ₩26,134 | ₩25,557 | ₩25,664 | -0.31% | 47.1만 |
|---|
| 2026.06.30 | ₩24,940 | ₩25,517 | ₩24,430 | ₩25,476 | +2.15% | 51.7만 |
|---|
| 2026.06.29 | ₩25,463 | ₩25,490 | ₩24,510 | ₩25,154 | -1.21% | 51.1만 |
|---|
| 2026.06.26 | ₩24,524 | ₩25,463 | ₩23,813 | ₩25,396 | +3.56% | 106.3만 |
|---|
| 2026.06.25 | ₩24,148 | ₩24,484 | ₩23,813 | ₩24,390 | +1.00% | 60.3만 |
|---|
| 2026.06.24 | ₩23,934 | ₩24,618 | ₩23,746 | ₩24,148 | +0.90% | 99.9만 |
|---|
| 2026.06.23 | ₩21,479 | ₩23,638 | ₩21,291 | ₩23,612 | +9.93% | 87.3만 |
|---|
| 2026.06.22 | ₩20,110 | ₩21,398 | ₩19,922 | ₩21,277 | +5.80% | 102.8만 |
|---|
| 2026.06.18 | ₩20,217 | ₩20,848 | ₩19,721 | ₩20,043 | -0.86% | 653.5만 |
|---|
| 2026.06.17 | ₩20,821 | ₩21,438 | ₩19,533 | ₩20,124 | -3.35% | 121.3만 |
|---|
| 2026.06.16 | ₩20,982 | ₩21,532 | ₩20,794 | ₩20,996 | +0.06% | 100.2만 |
|---|
| 2026.06.15 | ₩21,224 | ₩21,318 | ₩20,607 | ₩20,794 | -2.02% | 56만 |
|---|
| 2026.06.12 | ₩20,794 | ₩21,291 | ₩20,553 | ₩21,049 | +1.23% | 58만 |
|---|
| 2026.06.11 | ₩20,446 | ₩20,875 | ₩19,372 | ₩20,821 | +1.84% | 60.9만 |
|---|
| 2026.06.10 | ₩20,794 | ₩20,794 | ₩20,177 | ₩20,446 | -1.68% | 49.6만 |
|---|
| 2026.06.09 | ₩20,419 | ₩21,183 | ₩20,352 | ₩20,848 | +2.10% | 61.9만 |
|---|
| 2026.06.08 | ₩21,653 | ₩21,653 | ₩19,761 | ₩20,392 | -5.82% | 95.7만 |
|---|
| 2026.06.05 | ₩20,244 | ₩21,519 | ₩20,217 | ₩21,479 | +6.10% | 58.2만 |
|---|
| 2026.06.04 | ₩19,077 | ₩20,204 | ₩19,077 | ₩20,177 | +5.77% | 36.2만 |
|---|
| 2026.06.03 | ₩19,359 | ₩19,480 | ₩18,742 | ₩18,809 | -2.84% | 44.5만 |
|---|
| 2026.06.02 | ₩19,600 | ₩19,828 | ₩19,050 | ₩19,372 | -1.16% | 33.6만 |
|---|
| 2026.06.01 | ₩20,446 | ₩20,620 | ₩19,734 | ₩19,802 | -3.15% | 95.5만 |
|---|
| 2026.05.29 | ₩20,674 | ₩21,036 | ₩19,922 | ₩20,472 | -0.97% | 80.3만 |
|---|
| 2026.05.28 | ₩20,191 | ₩21,143 | ₩20,191 | ₩20,674 | +2.39% | 54.2만 |
|---|
| 2026.05.27 | ₩20,177 | ₩20,539 | ₩19,533 | ₩20,191 | +0.07% | 45만 |
|---|
| 2026.05.26 | ₩19,641 | ₩20,378 | ₩19,641 | ₩20,177 | +2.73% | 37.2만 |
|---|
| 2026.05.22 | ₩19,708 | ₩20,392 | ₩19,265 | ₩19,641 | -0.34% | 43.6만 |
|---|
| 2026.05.21 | ₩19,319 | ₩19,895 | ₩18,889 | ₩19,614 | +1.53% | 41.4만 |
|---|
| 2026.05.20 | ₩19,748 | ₩20,083 | ₩19,131 | ₩19,506 | -1.22% | 48.4만 |
|---|
| 2026.05.19 | ₩20,244 | ₩20,244 | ₩19,439 | ₩19,734 | -2.52% | 54.8만 |
|---|
| 2026.05.18 | ₩20,191 | ₩21,036 | ₩19,788 | ₩19,936 | -1.26% | 54.3만 |
|---|
| 2026.05.15 | ₩19,694 | ₩20,969 | ₩19,158 | ₩20,338 | +3.27% | 63.5만 |
|---|
| 2026.05.14 | ₩19,963 | ₩20,580 | ₩19,560 | ₩19,748 | -1.08% | 133.3만 |
|---|
| 2026.05.13 | ₩22,216 | ₩22,471 | ₩19,533 | ₩19,721 | -11.23% | 95.3만 |
|---|
| 2026.05.12 | ₩22,995 | ₩23,276 | ₩22,324 | ₩22,512 | -2.10% | 76.8만 |
|---|
| 2026.05.11 | ₩25,664 | ₩26,737 | ₩22,605 | ₩22,995 | -10.40% | 82.1만 |
|---|
| 2026.05.08 | ₩27,596 | ₩27,851 | ₩22,391 | ₩25,731 | -6.76% | 131.4만 |
|---|
| 2026.05.07 | ₩28,897 | ₩29,099 | ₩27,824 | ₩28,012 | -3.06% | 64.7만 |
|---|
| 2026.05.06 | ₩28,857 | ₩29,072 | ₩28,441 | ₩28,562 | -1.02% | 33.3만 |
|---|
| 2026.05.05 | ₩28,978 | ₩29,327 | ₩28,549 | ₩28,683 | -1.02% | 34.3만 |
|---|
| 2026.05.04 | ₩29,622 | ₩29,971 | ₩27,341 | ₩28,696 | -3.13% | 44.3만 |
|---|
| 2026.05.01 | ₩29,635 | ₩30,252 | ₩29,273 | ₩29,823 | +0.63% | 45.9만 |
|---|
| 2026.04.30 | ₩29,568 | ₩29,716 | ₩28,871 | ₩29,233 | -1.13% | 46.1만 |
|---|
| 2026.04.29 | ₩29,662 | ₩30,051 | ₩28,817 | ₩29,394 | -0.90% | 29.1만 |
|---|
| 2026.04.28 | ₩29,635 | ₩30,158 | ₩29,447 | ₩29,743 | +0.36% | 28.1만 |
|---|
| 2026.04.27 | ₩28,428 | ₩29,649 | ₩28,361 | ₩29,434 | +3.54% | 26.9만 |
|---|
| 2026.04.24 | ₩27,771 | ₩28,468 | ₩27,462 | ₩28,374 | +2.17% | 24.9만 |
|---|
| 2026.04.23 | ₩27,972 | ₩28,079 | ₩27,355 | ₩27,824 | -0.53% | 35.9만 |
|---|
| 2026.04.22 | ₩28,307 | ₩28,482 | ₩27,891 | ₩28,106 | -0.71% | 32.8만 |
|---|
| 2026.04.21 | ₩28,683 | ₩29,139 | ₩28,133 | ₩28,160 | -1.82% | 33.6만 |
|---|
| 2026.04.20 | ₩28,280 | ₩28,696 | ₩28,213 | ₩28,643 | +1.28% | 20만 |
|---|
| 2026.04.17 | ₩27,958 | ₩28,777 | ₩27,771 | ₩28,294 | +1.20% | 26만 |
|---|
| 2026.04.16 | ₩27,422 | ₩27,891 | ₩26,925 | ₩27,341 | -0.29% | 44.9만 |
|---|
| 2026.04.15 | ₩26,764 | ₩27,703 | ₩26,670 | ₩27,475 | +2.66% | 25.8만 |
|---|
| 2026.04.14 | ₩26,348 | ₩26,737 | ₩26,241 | ₩26,617 | +1.02% | 23.7만 |
|---|
| 2026.04.13 | ₩25,476 | ₩26,442 | ₩25,476 | ₩26,322 | +3.32% | 38.4만 |
|---|
| 2026.04.10 | ₩25,758 | ₩26,080 | ₩25,275 | ₩25,651 | -0.42% | 18.3만 |
|---|
| 2026.04.09 | ₩25,181 | ₩25,785 | ₩24,779 | ₩25,758 | +2.29% | 27.2만 |
|---|
| 2026.04.08 | ₩25,651 | ₩25,772 | ₩24,980 | ₩25,262 | -1.52% | 24만 |
|---|
| 2026.04.07 | ₩24,135 | ₩24,752 | ₩24,041 | ₩24,698 | +2.33% | 23.7만 |
|---|
| 2026.04.06 | ₩23,719 | ₩24,457 | ₩23,585 | ₩24,202 | +2.04% | 23.4만 |
|---|
| 2026.04.02 | ₩23,384 | ₩24,162 | ₩23,075 | ₩23,853 | +2.01% | 26.9만 |
|---|
| 2026.04.01 | ₩23,598 | ₩24,135 | ₩23,464 | ₩23,853 | +1.08% | 22.8만 |
|---|
| 2026.03.31 | ₩23,437 | ₩24,028 | ₩23,142 | ₩23,477 | +0.17% | 29만 |
|---|
| 2026.03.30 | ₩22,847 | ₩23,397 | ₩22,391 | ₩23,129 | +1.23% | 35.5만 |
|---|
| 2026.03.27 | ₩23,303 | ₩23,598 | ₩22,364 | ₩22,605 | -2.99% | 37만 |
|---|
| 2026.03.26 | ₩23,679 | ₩24,242 | ₩23,384 | ₩23,625 | -0.23% | 25.6만 |
|---|
| 2026.03.25 | ₩24,148 | ₩24,256 | ₩23,504 | ₩23,920 | -0.94% | 32.5만 |
|---|
| 2026.03.24 | ₩24,390 | ₩25,047 | ₩23,853 | ₩23,893 | -2.04% | 31.9만 |
|---|
| 2026.03.23 | ₩23,773 | ₩25,047 | ₩23,773 | ₩24,658 | +3.72% | 43.5만 |
|---|
| 2026.03.20 | ₩23,759 | ₩24,189 | ₩23,343 | ₩23,424 | -1.41% | 93.6만 |
|---|
| 2026.03.19 | ₩23,209 | ₩24,202 | ₩22,954 | ₩23,840 | +2.72% | 35만 |
|---|
| 2026.03.18 | ₩23,276 | ₩23,773 | ₩22,995 | ₩23,518 | +1.04% | 41.4만 |
|---|
| 2026.03.17 | ₩23,196 | ₩23,692 | ₩22,981 | ₩23,571 | +1.62% | 35.7만 |
|---|
| 2026.03.16 | ₩22,807 | ₩23,397 | ₩22,753 | ₩22,954 | +0.65% | 49.9만 |
|---|
| 2026.03.13 | ₩22,619 | ₩23,236 | ₩22,324 | ₩22,444 | -0.77% | 47만 |
|---|
| 2026.03.12 | ₩22,579 | ₩23,169 | ₩22,337 | ₩22,619 | +0.18% | 60.7만 |
|---|
| 2026.03.11 | ₩24,510 | ₩24,739 | ₩22,713 | ₩23,062 | -5.91% | 40.5만 |
|---|
| 2026.03.10 | ₩24,242 | ₩24,806 | ₩23,880 | ₩24,578 | +1.38% | 58.7만 |
|---|
| 2026.03.09 | ₩24,148 | ₩24,953 | ₩23,920 | ₩24,564 | +1.72% | 70.8만 |
|---|
| 2026.03.06 | ₩25,047 | ₩25,624 | ₩23,612 | ₩24,349 | -2.79% | 87만 |
|---|
| 2026.03.05 | ₩22,552 | ₩25,436 | ₩22,431 | ₩25,302 | +12.20% | 99.8만 |
|---|
| 2026.03.04 | ₩22,686 | ₩23,008 | ₩22,297 | ₩22,874 | +0.83% | 45.2만 |
|---|
| 2026.03.03 | ₩21,908 | ₩23,196 | ₩21,653 | ₩22,753 | +3.86% | 83만 |
|---|
| 2026.03.02 | ₩20,405 | ₩22,565 | ₩20,177 | ₩22,471 | +10.12% | 122.7만 |
|---|
| 2026.02.27 | ₩20,499 | ₩22,149 | ₩19,453 | ₩21,130 | +3.08% | 262.7만 |
|---|
| 2026.02.26 | ₩16,005 | ₩17,078 | ₩15,951 | ₩16,998 | +6.20% | 84.5만 |
|---|
| 2026.02.25 | ₩14,771 | ₩15,723 | ₩14,744 | ₩15,696 | +6.27% | 54.5만 |
|---|
| 2026.02.24 | ₩14,073 | ₩14,596 | ₩13,912 | ₩14,516 | +3.15% | 53.6만 |
|---|
| 2026.02.23 | ₩14,261 | ₩14,422 | ₩13,751 | ₩13,979 | -1.98% | 49.4만 |
|---|
| 2026.02.20 | ₩15,227 | ₩15,240 | ₩14,207 | ₩14,462 | -5.02% | 59.8만 |
|---|
| 2026.02.19 | ₩15,227 | ₩15,629 | ₩14,932 | ₩15,374 | +0.97% | 46.8만 |
|---|
| 2026.02.18 | ₩14,771 | ₩15,455 | ₩14,556 | ₩15,388 | +4.18% | 45.9만 |
|---|
| 2026.02.17 | ₩14,583 | ₩14,972 | ₩14,395 | ₩14,757 | +1.20% | 58.4만 |
|---|
| 2026.02.13 | ₩14,355 | ₩14,677 | ₩14,073 | ₩14,569 | +1.50% | 68.5만 |
|---|
| 2026.02.12 | ₩14,744 | ₩15,160 | ₩13,858 | ₩14,355 | -2.64% | 79만 |
|---|
| 2026.02.11 | ₩15,240 | ₩15,240 | ₩14,516 | ₩14,637 | -3.96% | 48.1만 |
|---|
| 2026.02.10 | ₩15,039 | ₩15,616 | ₩15,026 | ₩15,227 | +1.25% | 53.1만 |
|---|
| 2026.02.09 | ₩15,267 | ₩15,562 | ₩15,039 | ₩15,066 | -1.32% | 39.7만 |
|---|
| 2026.02.06 | ₩15,334 | ₩15,831 | ₩15,119 | ₩15,361 | +0.17% | 72만 |
|---|
| 2026.02.05 | ₩15,535 | ₩15,763 | ₩14,744 | ₩15,133 | -2.59% | 87.8만 |
|---|
| 2026.02.04 | ₩16,126 | ₩16,327 | ₩15,441 | ₩15,522 | -3.74% | 63.7만 |
|---|
| 2026.02.03 | ₩17,105 | ₩17,467 | ₩15,763 | ₩16,085 | -5.96% | 71.7만 |
|---|
| 2026.02.02 | ₩17,105 | ₩17,668 | ₩16,957 | ₩17,266 | +0.94% | 63.7만 |
|---|
| 2026.01.30 | ₩17,011 | ₩17,253 | ₩16,515 | ₩17,159 | +0.87% | 60.3만 |
|---|
| 2026.01.29 | ₩17,494 | ₩17,561 | ₩16,810 | ₩17,159 | -1.92% | 73.7만 |
|---|
| 2026.01.28 | ₩20,338 | ₩20,338 | ₩17,306 | ₩17,387 | -14.51% | 113.8만 |
|---|
| 2026.01.27 | ₩21,653 | ₩21,680 | ₩20,875 | ₩21,210 | -2.04% | 24.8만 |
|---|
| 2026.01.26 | ₩21,264 | ₩21,894 | ₩21,157 | ₩21,693 | +2.02% | 19.3만 |
|---|
| 2026.01.23 | ₩22,149 | ₩22,243 | ₩21,210 | ₩21,344 | -3.63% | 18.2만 |
|---|
| 2026.01.22 | ₩22,203 | ₩23,169 | ₩22,163 | ₩22,351 | +0.66% | 29.9만 |
|---|
| 2026.01.21 | ₩21,143 | ₩21,988 | ₩21,143 | ₩21,975 | +3.93% | 27.4만 |
|---|
| 2026.01.20 | ₩21,720 | ₩21,908 | ₩21,076 | ₩21,130 | -2.72% | 22.9만 |
|---|
| 2026.01.16 | ₩22,163 | ₩22,404 | ₩22,082 | ₩22,324 | +0.73% | 23.7만 |
|---|
| 2026.01.15 | ₩22,163 | ₩22,753 | ₩21,988 | ₩22,203 | +0.18% | 33만 |
|---|
| 2026.01.14 | ₩22,176 | ₩22,364 | ₩21,720 | ₩22,096 | -0.36% | 24.7만 |
|---|
| 2026.01.13 | ₩22,431 | ₩22,525 | ₩22,069 | ₩22,243 | -0.84% | 27.7만 |
|---|
| 2026.01.12 | ₩23,303 | ₩23,303 | ₩22,270 | ₩22,404 | -3.86% | 21.6만 |
|---|
| 2026.01.09 | ₩22,968 | ₩23,853 | ₩22,646 | ₩23,545 | +2.51% | 24.6만 |
|---|
| 2026.01.08 | ₩22,471 | ₩23,008 | ₩22,391 | ₩22,954 | +2.15% | 24.1만 |
|---|
| 2026.01.07 | ₩22,995 | ₩23,035 | ₩22,216 | ₩22,659 | -1.46% | 34.5만 |
|---|
| 2026.01.06 | ₩23,638 | ₩23,638 | ₩22,525 | ₩22,793 | -3.58% | 28만 |
|---|
| 2026.01.05 | ₩23,370 | ₩24,175 | ₩23,370 | ₩23,719 | +1.49% | 24.4만 |
|---|
| 2026.01.02 | ₩23,826 | ₩23,826 | ₩23,196 | ₩23,451 | -1.58% | 27.4만 |
|---|
| 2025.12.31 | ₩23,773 | ₩23,799 | ₩23,330 | ₩23,732 | -0.17% | 23.3만 |
|---|
| 2025.12.30 | ₩23,679 | ₩23,893 | ₩23,504 | ₩23,773 | +0.40% | 16.3만 |
|---|
| 2025.12.29 | ₩23,679 | ₩23,840 | ₩22,847 | ₩23,759 | +0.34% | 26.3만 |
|---|
| 2025.12.26 | ₩23,451 | ₩23,786 | ₩23,330 | ₩23,638 | +0.80% | 14.7만 |
|---|
| 2025.12.24 | ₩23,290 | ₩23,706 | ₩23,155 | ₩23,504 | +0.92% | 11.8만 |
|---|
| 2025.12.23 | ₩23,491 | ₩23,625 | ₩22,766 | ₩23,303 | -0.80% | 33.8만 |
|---|
| 2025.12.22 | ₩22,753 | ₩23,545 | ₩22,726 | ₩23,504 | +3.30% | 37.4만 |
|---|
| 2025.12.19 | ₩22,418 | ₩22,941 | ₩22,257 | ₩22,726 | +1.38% | 190.6만 |
|---|
| 2025.12.18 | ₩22,753 | ₩22,766 | ₩22,203 | ₩22,565 | -0.83% | 48.6만 |
|---|
| 2025.12.17 | ₩22,686 | ₩23,196 | ₩22,471 | ₩22,565 | -0.53% | 49.3만 |
|---|
| 2025.12.16 | ₩22,391 | ₩23,223 | ₩22,310 | ₩22,686 | +1.32% | 49.9만 |
|---|
| 2025.12.15 | ₩23,397 | ₩23,813 | ₩22,109 | ₩22,310 | -4.64% | 40.6만 |
|---|
| 2025.12.12 | ₩24,363 | ₩24,376 | ₩23,196 | ₩23,316 | -4.30% | 44만 |
|---|
| 2025.12.11 | ₩24,296 | ₩24,618 | ₩23,853 | ₩24,162 | -0.55% | 38.4만 |
|---|
| 2025.12.10 | ₩23,102 | ₩24,645 | ₩22,860 | ₩24,242 | +4.94% | 37만 |
|---|
| 2025.12.09 | ₩23,196 | ₩23,464 | ₩22,498 | ₩23,142 | -0.23% | 31만 |
|---|
| 2025.12.08 | ₩23,209 | ₩23,437 | ₩22,847 | ₩23,276 | +0.29% | 23.7만 |
|---|
| 2025.12.05 | ₩23,088 | ₩23,316 | ₩22,807 | ₩22,914 | -0.76% | 24.7만 |
|---|
| 2025.12.04 | ₩22,820 | ₩23,209 | ₩22,780 | ₩23,115 | +1.29% | 19.4만 |
|---|
| 2025.12.03 | ₩22,377 | ₩22,954 | ₩22,243 | ₩22,927 | +2.46% | 28.3만 |
|---|
| 2025.12.02 | ₩21,894 | ₩22,351 | ₩21,331 | ₩22,230 | +1.53% | 49.4만 |
|---|
| 2025.12.01 | ₩21,438 | ₩21,921 | ₩21,063 | ₩21,854 | +1.94% | 29.6만 |
|---|
| 2025.11.28 | ₩21,868 | ₩22,082 | ₩21,559 | ₩21,733 | -0.61% | 15.9만 |
|---|
| 2025.11.26 | ₩21,344 | ₩22,230 | ₩21,264 | ₩21,841 | +2.33% | 45.6만 |
|---|
| 2025.11.25 | ₩20,513 | ₩21,532 | ₩20,472 | ₩21,425 | +4.45% | 69.1만 |
|---|
| 2025.11.24 | ₩20,754 | ₩20,754 | ₩20,177 | ₩20,378 | -1.81% | 71.4만 |
|---|
| 2025.11.21 | ₩20,566 | ₩21,425 | ₩20,459 | ₩20,848 | +1.37% | 49.6만 |
|---|
| 2025.11.20 | ₩21,787 | ₩22,109 | ₩20,311 | ₩20,446 | -6.16% | 39.2만 |
|---|
| 2025.11.19 | ₩21,881 | ₩22,190 | ₩21,425 | ₩21,733 | -0.67% | 36.3만 |
|---|
| 2025.11.18 | ₩21,425 | ₩22,002 | ₩21,371 | ₩21,948 | +2.44% | 40.2만 |
|---|
| 2025.11.17 | ₩21,881 | ₩22,216 | ₩21,089 | ₩21,479 | -1.84% | 45.1만 |
|---|
| 2025.11.14 | ₩21,237 | ₩21,988 | ₩21,076 | ₩21,908 | +3.16% | 37.3만 |
|---|
| 2025.11.13 | ₩21,318 | ₩21,801 | ₩21,143 | ₩21,371 | +0.25% | 53.8만 |
|---|
| 2025.11.12 | ₩21,398 | ₩21,894 | ₩21,130 | ₩21,411 | +0.06% | 37.9만 |
|---|
| 2025.11.11 | ₩20,633 | ₩21,519 | ₩20,365 | ₩21,465 | +4.03% | 45.9만 |
|---|
| 2025.11.10 | ₩19,976 | ₩20,928 | ₩19,721 | ₩20,459 | +2.42% | 60.8만 |
|---|
| 2025.11.07 | ₩18,406 | ₩20,097 | ₩18,286 | ₩19,788 | +7.51% | 63.4만 |
|---|
| 2025.11.06 | ₩18,326 | ₩19,198 | ₩18,245 | ₩18,326 | 0.00% | 46.2만 |
|---|
| 2025.11.05 | ₩17,507 | ₩18,648 | ₩17,212 | ₩18,192 | +3.91% | 64.4만 |
|---|
| 2025.11.04 | ₩19,171 | ₩19,211 | ₩16,488 | ₩17,494 | -8.75% | 100만 |
|---|
| 2025.11.03 | ₩18,406 | ₩19,721 | ₩17,990 | ₩19,654 | +6.78% | 46.7만 |
|---|
| 2025.10.31 | ₩18,312 | ₩18,567 | ₩18,192 | ₩18,393 | +0.44% | 26.6만 |
|---|
| 2025.10.30 | ₩18,554 | ₩19,184 | ₩18,366 | ₩18,420 | -0.72% | 29.5만 |
|---|
| 2025.10.29 | ₩19,520 | ₩19,547 | ₩18,420 | ₩18,688 | -4.26% | 24.2만 |
|---|
| 2025.10.28 | ₩19,667 | ₩19,775 | ₩19,372 | ₩19,654 | -0.07% | 24.7만 |
|---|
| 2025.10.27 | ₩19,882 | ₩20,097 | ₩19,600 | ₩19,842 | -0.20% | 17.5만 |
|---|
| 2025.10.24 | ₩19,426 | ₩19,909 | ₩19,399 | ₩19,802 | +1.93% | 20만 |
|---|
| 2025.10.23 | ₩19,091 | ₩19,305 | ₩18,849 | ₩19,198 | +0.56% | 23.9만 |
|---|
| 2025.10.22 | ₩18,862 | ₩19,144 | ₩18,742 | ₩19,050 | +1.00% | 27만 |
|---|
| 2025.10.21 | ₩18,447 | ₩19,023 | ₩18,380 | ₩18,822 | +2.04% | 22.4만 |
|---|
| 2025.10.20 | ₩18,353 | ₩18,527 | ₩18,098 | ₩18,447 | +0.51% | 34.1만 |
|---|
| 2025.10.17 | ₩17,803 | ₩18,339 | ₩17,803 | ₩18,151 | +1.96% | 27.1만 |
|---|
| 2025.10.16 | ₩18,889 | ₩19,037 | ₩17,776 | ₩17,883 | -5.33% | 26.7만 |
|---|
| 2025.10.15 | ₩19,439 | ₩19,587 | ₩18,701 | ₩18,715 | -3.73% | 26.4만 |
|---|
| 2025.10.14 | ₩18,031 | ₩19,372 | ₩18,031 | ₩19,198 | +6.47% | 53만 |
|---|
| 2025.10.13 | ₩18,178 | ₩18,420 | ₩17,937 | ₩18,259 | +0.44% | 25.9만 |
|---|
| 2025.10.10 | ₩18,460 | ₩18,782 | ₩17,937 | ₩17,964 | -2.69% | 27.9만 |
|---|