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 | ₩27,163 | ₩27,631 | ₩26,681 | ₩26,802 | -1.33% | 19.3만 |
| 2026.10.08 | ₩26,842 | ₩27,645 | ₩26,681 | ₩27,190 | +1.30% | 38.8만 |
| 2026.10.07 | ₩26,427 | ₩27,377 | ₩26,146 | ₩27,136 | +2.68% | 32.8만 |
| 2026.10.06 | ₩26,226 | ₩26,842 | ₩25,771 | ₩26,815 | +2.24% | 44.6만 |
| 2026.10.05 | ₩25,437 | ₩26,226 | ₩24,875 | ₩25,972 | +2.10% | 41.7만 |
| 2026.10.02 | ₩25,557 | ₩26,494 | ₩25,169 | ₩25,250 | -1.20% | 46.3만 |
| 2026.10.01 | ₩25,919 | ₩26,159 | ₩25,049 | ₩25,236 | -2.63% | 55.4만 |
| 2026.09.30 | ₩25,865 | ₩26,146 | ₩25,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,079 |
| +0.83% |
| 42.2만 |
| 2026.09.29 | ₩26,427 | ₩26,641 | ₩24,447 | ₩26,012 | -1.57% | 63.6만 |
|---|
| 2026.09.28 | ₩27,631 | ₩28,167 | ₩26,039 | ₩26,829 | -2.91% | 53.4만 |
|---|
| 2026.09.25 | ₩27,056 | ₩27,725 | ₩26,895 | ₩27,631 | +2.13% | 36.5만 |
|---|
| 2026.09.24 | ₩26,909 | ₩27,912 | ₩26,909 | ₩27,083 | +0.65% | 50.7만 |
|---|
| 2026.09.23 | ₩27,283 | ₩27,283 | ₩26,226 | ₩26,909 | -1.37% | 44.6만 |
|---|
| 2026.09.22 | ₩28,073 | ₩28,488 | ₩26,775 | ₩27,538 | -1.91% | 44.9만 |
|---|
| 2026.09.21 | ₩28,314 | ₩28,314 | ₩27,163 | ₩27,564 | -2.65% | 91.5만 |
|---|
| 2026.09.18 | ₩27,270 | ₩28,381 | ₩26,494 | ₩28,100 | +3.04% | 85.9만 |
|---|
| 2026.09.17 | ₩27,190 | ₩27,578 | ₩26,534 | ₩27,524 | +1.23% | 61.8만 |
|---|
| 2026.09.16 | ₩25,584 | ₩26,936 | ₩25,584 | ₩26,855 | +4.97% | 58.9만 |
|---|
| 2026.09.15 | ₩25,731 | ₩26,066 | ₩25,236 | ₩25,812 | +0.31% | 34.1만 |
|---|
| 2026.09.14 | ₩25,330 | ₩26,039 | ₩25,009 | ₩25,945 | +2.43% | 34.5만 |
|---|
| 2026.09.11 | ₩25,504 | ₩25,718 | ₩25,035 | ₩25,330 | -0.68% | 50.2만 |
|---|
| 2026.09.10 | ₩25,464 | ₩25,504 | ₩24,754 | ₩25,116 | -1.37% | 22.2만 |
|---|
| 2026.09.09 | ₩25,290 | ₩26,093 | ₩24,821 | ₩25,611 | +1.27% | 67.6만 |
|---|
| 2026.09.08 | ₩25,089 | ₩25,597 | ₩24,647 | ₩25,571 | +1.92% | 30.4만 |
|---|
| 2026.09.04 | ₩25,009 | ₩25,972 | ₩24,674 | ₩25,450 | +1.77% | 22.3만 |
|---|
| 2026.09.03 | ₩25,397 | ₩26,146 | ₩25,276 | ₩25,410 | +0.05% | 21.5만 |
|---|
| 2026.09.02 | ₩24,634 | ₩25,196 | ₩24,447 | ₩25,089 | +1.85% | 24.7만 |
|---|
| 2026.09.01 | ₩24,969 | ₩25,049 | ₩24,433 | ₩24,540 | -1.71% | 37.8만 |
|---|
| 2026.08.31 | ₩25,544 | ₩25,878 | ₩25,143 | ₩25,183 | -1.41% | 35.2만 |
|---|
| 2026.08.28 | ₩25,945 | ₩26,360 | ₩25,544 | ₩25,611 | -1.29% | 25만 |
|---|
| 2026.08.27 | ₩25,798 | ₩26,012 | ₩25,223 | ₩25,812 | +0.05% | 29.9만 |
|---|
| 2026.08.26 | ₩26,173 | ₩26,708 | ₩25,745 | ₩26,026 | -0.56% | 30만 |
|---|
| 2026.08.25 | ₩26,949 | ₩26,976 | ₩26,200 | ₩26,333 | -2.28% | 29.8만 |
|---|
| 2026.08.24 | ₩26,601 | ₩27,163 | ₩26,293 | ₩26,989 | +1.46% | 31.9만 |
|---|
| 2026.08.21 | ₩25,383 | ₩26,400 | ₩25,303 | ₩26,200 | +3.22% | 43.5만 |
|---|
| 2026.08.20 | ₩25,878 | ₩25,878 | ₩24,647 | ₩24,928 | -3.67% | 29.9만 |
|---|
| 2026.08.19 | ₩26,253 | ₩26,748 | ₩25,852 | ₩26,012 | -0.92% | 35.1만 |
|---|
| 2026.08.18 | ₩27,029 | ₩27,150 | ₩26,186 | ₩26,293 | -2.72% | 32.7만 |
|---|
| 2026.08.17 | ₩27,685 | ₩27,899 | ₩26,976 | ₩27,069 | -2.22% | 45.9만 |
|---|
| 2026.08.14 | ₩27,043 | ₩28,086 | ₩26,775 | ₩27,564 | +1.93% | 33.1만 |
|---|
| 2026.08.13 | ₩26,655 | ₩28,461 | ₩26,628 | ₩27,096 | +1.66% | 42.7만 |
|---|
| 2026.08.12 | ₩24,982 | ₩26,695 | ₩24,982 | ₩26,200 | +4.87% | 32.9만 |
|---|
| 2026.08.11 | ₩25,771 | ₩25,838 | ₩24,527 | ₩25,076 | -2.70% | 42.3만 |
|---|
| 2026.08.10 | ₩26,347 | ₩27,002 | ₩25,196 | ₩25,370 | -3.71% | 84.9만 |
|---|
| 2026.08.07 | ₩27,203 | ₩28,755 | ₩26,253 | ₩26,481 | -2.66% | 109.9만 |
|---|
| 2026.08.06 | ₩23,068 | ₩24,420 | ₩23,068 | ₩24,286 | +5.28% | 47.4만 |
|---|
| 2026.08.05 | ₩23,590 | ₩23,617 | ₩22,975 | ₩23,002 | -2.50% | 39만 |
|---|
| 2026.08.04 | ₩23,269 | ₩23,818 | ₩23,082 | ₩23,590 | +1.38% | 38.2만 |
|---|
| 2026.08.03 | ₩23,510 | ₩24,045 | ₩23,269 | ₩23,349 | -0.68% | 29.2만 |
|---|
| 2026.07.31 | ₩22,975 | ₩23,403 | ₩22,600 | ₩23,242 | +1.16% | 33.5만 |
|---|
| 2026.07.30 | ₩23,363 | ₩23,510 | ₩22,774 | ₩23,216 | -0.63% | 22.2만 |
|---|
| 2026.07.29 | ₩24,032 | ₩24,420 | ₩23,430 | ₩23,564 | -1.95% | 44만 |
|---|
| 2026.07.28 | ₩24,313 | ₩24,888 | ₩23,925 | ₩24,139 | -0.72% | 32.4만 |
|---|
| 2026.07.27 | ₩22,948 | ₩24,300 | ₩22,948 | ₩23,965 | +4.43% | 25.5만 |
|---|
| 2026.07.24 | ₩21,757 | ₩23,082 | ₩21,690 | ₩22,721 | +4.43% | 72.3만 |
|---|
| 2026.07.23 | ₩22,333 | ₩22,440 | ₩21,061 | ₩21,610 | -3.24% | 39만 |
|---|
| 2026.07.22 | ₩23,229 | ₩23,309 | ₩22,306 | ₩22,614 | -2.65% | 34.1만 |
|---|
| 2026.07.21 | ₩23,055 | ₩23,376 | ₩22,747 | ₩23,363 | +1.33% | 35만 |
|---|
| 2026.07.20 | ₩24,273 | ₩24,273 | ₩23,202 | ₩23,242 | -4.24% | 25.9만 |
|---|
| 2026.07.17 | ₩24,407 | ₩24,674 | ₩23,738 | ₩24,246 | -0.66% | 24만 |
|---|
| 2026.07.16 | ₩24,166 | ₩24,795 | ₩24,139 | ₩24,634 | +1.94% | 32.4만 |
|---|
| 2026.07.15 | ₩24,300 | ₩24,500 | ₩23,858 | ₩24,126 | -0.72% | 26.1만 |
|---|
| 2026.07.14 | ₩24,152 | ₩24,674 | ₩23,804 | ₩24,032 | -0.50% | 28.1만 |
|---|
| 2026.07.13 | ₩25,062 | ₩25,290 | ₩24,393 | ₩24,473 | -2.35% | 22.8만 |
|---|
| 2026.07.10 | ₩24,500 | ₩24,875 | ₩24,447 | ₩24,741 | +0.98% | 17.4만 |
|---|
| 2026.07.09 | ₩23,430 | ₩24,567 | ₩22,908 | ₩24,447 | +4.34% | 25.8만 |
|---|
| 2026.07.08 | ₩23,871 | ₩23,978 | ₩23,149 | ₩23,430 | -1.85% | 43.1만 |
|---|
| 2026.07.07 | ₩24,808 | ₩24,915 | ₩23,229 | ₩24,126 | -2.75% | 34.2만 |
|---|
| 2026.07.06 | ₩24,300 | ₩24,674 | ₩23,858 | ₩24,527 | +0.94% | 42만 |
|---|
| 2026.07.02 | ₩25,731 | ₩25,986 | ₩24,380 | ₩24,460 | -4.94% | 42.1만 |
|---|
| 2026.07.01 | ₩25,678 | ₩26,066 | ₩25,490 | ₩25,597 | -0.31% | 47.1만 |
|---|
| 2026.06.30 | ₩24,875 | ₩25,450 | ₩24,366 | ₩25,410 | +2.15% | 51.7만 |
|---|
| 2026.06.29 | ₩25,397 | ₩25,424 | ₩24,447 | ₩25,089 | -1.21% | 51.1만 |
|---|
| 2026.06.26 | ₩24,460 | ₩25,397 | ₩23,751 | ₩25,330 | +3.56% | 106.3만 |
|---|
| 2026.06.25 | ₩24,085 | ₩24,420 | ₩23,751 | ₩24,326 | +1.00% | 60.3만 |
|---|
| 2026.06.24 | ₩23,871 | ₩24,554 | ₩23,684 | ₩24,085 | +0.90% | 99.9만 |
|---|
| 2026.06.23 | ₩21,423 | ₩23,577 | ₩21,235 | ₩23,550 | +9.93% | 87.3만 |
|---|
| 2026.06.22 | ₩20,058 | ₩21,342 | ₩19,870 | ₩21,222 | +5.80% | 102.8만 |
|---|
| 2026.06.18 | ₩20,165 | ₩20,794 | ₩19,670 | ₩19,991 | -0.86% | 653.5만 |
|---|
| 2026.06.17 | ₩20,767 | ₩21,383 | ₩19,482 | ₩20,071 | -3.35% | 121.3만 |
|---|
| 2026.06.16 | ₩20,928 | ₩21,476 | ₩20,740 | ₩20,941 | +0.06% | 100.2만 |
|---|
| 2026.06.15 | ₩21,168 | ₩21,262 | ₩20,553 | ₩20,740 | -2.02% | 56만 |
|---|
| 2026.06.12 | ₩20,740 | ₩21,235 | ₩20,499 | ₩20,994 | +1.23% | 58만 |
|---|
| 2026.06.11 | ₩20,392 | ₩20,821 | ₩19,322 | ₩20,767 | +1.84% | 60.9만 |
|---|
| 2026.06.10 | ₩20,740 | ₩20,740 | ₩20,125 | ₩20,392 | -1.68% | 49.6만 |
|---|
| 2026.06.09 | ₩20,366 | ₩21,128 | ₩20,299 | ₩20,794 | +2.10% | 61.9만 |
|---|
| 2026.06.08 | ₩21,597 | ₩21,597 | ₩19,710 | ₩20,339 | -5.82% | 95.7만 |
|---|
| 2026.06.05 | ₩20,192 | ₩21,463 | ₩20,165 | ₩21,423 | +6.10% | 58.2만 |
|---|
| 2026.06.04 | ₩19,027 | ₩20,151 | ₩19,027 | ₩20,125 | +5.77% | 36.2만 |
|---|
| 2026.06.03 | ₩19,308 | ₩19,429 | ₩18,693 | ₩18,760 | -2.84% | 44.5만 |
|---|
| 2026.06.02 | ₩19,549 | ₩19,777 | ₩19,001 | ₩19,322 | -1.16% | 33.6만 |
|---|
| 2026.06.01 | ₩20,392 | ₩20,566 | ₩19,683 | ₩19,750 | -3.15% | 95.5만 |
|---|
| 2026.05.29 | ₩20,620 | ₩20,981 | ₩19,870 | ₩20,419 | -0.97% | 80.3만 |
|---|
| 2026.05.28 | ₩20,138 | ₩21,088 | ₩20,138 | ₩20,620 | +2.39% | 54.2만 |
|---|
| 2026.05.27 | ₩20,125 | ₩20,486 | ₩19,482 | ₩20,138 | +0.07% | 45만 |
|---|
| 2026.05.26 | ₩19,589 | ₩20,325 | ₩19,589 | ₩20,125 | +2.73% | 37.2만 |
|---|
| 2026.05.22 | ₩19,656 | ₩20,339 | ₩19,215 | ₩19,589 | -0.34% | 43.6만 |
|---|
| 2026.05.21 | ₩19,268 | ₩19,844 | ₩18,840 | ₩19,563 | +1.53% | 41.4만 |
|---|
| 2026.05.20 | ₩19,697 | ₩20,031 | ₩19,081 | ₩19,456 | -1.22% | 48.4만 |
|---|
| 2026.05.19 | ₩20,192 | ₩20,192 | ₩19,389 | ₩19,683 | -2.52% | 54.8만 |
|---|
| 2026.05.18 | ₩20,138 | ₩20,981 | ₩19,737 | ₩19,884 | -1.26% | 54.3만 |
|---|
| 2026.05.15 | ₩19,643 | ₩20,914 | ₩19,108 | ₩20,285 | +3.27% | 63.5만 |
|---|
| 2026.05.14 | ₩19,911 | ₩20,526 | ₩19,509 | ₩19,697 | -1.08% | 133.3만 |
|---|
| 2026.05.13 | ₩22,159 | ₩22,413 | ₩19,482 | ₩19,670 | -11.23% | 95.3만 |
|---|
| 2026.05.12 | ₩22,935 | ₩23,216 | ₩22,266 | ₩22,453 | -2.10% | 76.8만 |
|---|
| 2026.05.11 | ₩25,597 | ₩26,668 | ₩22,547 | ₩22,935 | -10.40% | 82.1만 |
|---|
| 2026.05.08 | ₩27,524 | ₩27,779 | ₩22,333 | ₩25,664 | -6.76% | 131.4만 |
|---|
| 2026.05.07 | ₩28,822 | ₩29,023 | ₩27,752 | ₩27,939 | -3.06% | 64.7만 |
|---|
| 2026.05.06 | ₩28,782 | ₩28,996 | ₩28,367 | ₩28,488 | -1.02% | 33.3만 |
|---|
| 2026.05.05 | ₩28,903 | ₩29,250 | ₩28,474 | ₩28,608 | -1.02% | 34.3만 |
|---|
| 2026.05.04 | ₩29,545 | ₩29,893 | ₩27,270 | ₩28,622 | -3.13% | 44.3만 |
|---|
| 2026.05.01 | ₩29,558 | ₩30,174 | ₩29,197 | ₩29,746 | +0.63% | 45.9만 |
|---|
| 2026.04.30 | ₩29,491 | ₩29,638 | ₩28,795 | ₩29,157 | -1.13% | 46.1만 |
|---|
| 2026.04.29 | ₩29,585 | ₩29,973 | ₩28,742 | ₩29,317 | -0.90% | 29.1만 |
|---|
| 2026.04.28 | ₩29,558 | ₩30,080 | ₩29,371 | ₩29,665 | +0.36% | 28.1만 |
|---|
| 2026.04.27 | ₩28,354 | ₩29,572 | ₩28,287 | ₩29,357 | +3.54% | 26.9만 |
|---|
| 2026.04.24 | ₩27,698 | ₩28,394 | ₩27,390 | ₩28,300 | +2.17% | 24.9만 |
|---|
| 2026.04.23 | ₩27,899 | ₩28,006 | ₩27,283 | ₩27,752 | -0.53% | 35.9만 |
|---|
| 2026.04.22 | ₩28,233 | ₩28,407 | ₩27,819 | ₩28,033 | -0.71% | 32.8만 |
|---|
| 2026.04.21 | ₩28,608 | ₩29,063 | ₩28,060 | ₩28,086 | -1.82% | 33.6만 |
|---|
| 2026.04.20 | ₩28,207 | ₩28,622 | ₩28,140 | ₩28,568 | +1.28% | 20만 |
|---|
| 2026.04.17 | ₩27,886 | ₩28,702 | ₩27,698 | ₩28,220 | +1.20% | 26만 |
|---|
| 2026.04.16 | ₩27,350 | ₩27,819 | ₩26,855 | ₩27,270 | -0.29% | 44.9만 |
|---|
| 2026.04.15 | ₩26,695 | ₩27,631 | ₩26,601 | ₩27,404 | +2.66% | 25.8만 |
|---|
| 2026.04.14 | ₩26,280 | ₩26,668 | ₩26,173 | ₩26,548 | +1.02% | 23.7만 |
|---|
| 2026.04.13 | ₩25,410 | ₩26,374 | ₩25,410 | ₩26,253 | +3.32% | 38.4만 |
|---|
| 2026.04.10 | ₩25,691 | ₩26,012 | ₩25,209 | ₩25,584 | -0.42% | 18.3만 |
|---|
| 2026.04.09 | ₩25,116 | ₩25,718 | ₩24,714 | ₩25,691 | +2.29% | 27.2만 |
|---|
| 2026.04.08 | ₩25,584 | ₩25,705 | ₩24,915 | ₩25,196 | -1.52% | 24만 |
|---|
| 2026.04.07 | ₩24,072 | ₩24,688 | ₩23,978 | ₩24,634 | +2.33% | 23.7만 |
|---|
| 2026.04.06 | ₩23,657 | ₩24,393 | ₩23,523 | ₩24,139 | +2.04% | 23.4만 |
|---|
| 2026.04.02 | ₩23,323 | ₩24,099 | ₩23,015 | ₩23,791 | +2.01% | 26.9만 |
|---|
| 2026.04.01 | ₩23,537 | ₩24,072 | ₩23,403 | ₩23,791 | +1.08% | 22.8만 |
|---|
| 2026.03.31 | ₩23,376 | ₩23,965 | ₩23,082 | ₩23,416 | +0.17% | 29만 |
|---|
| 2026.03.30 | ₩22,788 | ₩23,336 | ₩22,333 | ₩23,068 | +1.23% | 35.5만 |
|---|
| 2026.03.27 | ₩23,242 | ₩23,537 | ₩22,306 | ₩22,547 | -2.99% | 37만 |
|---|
| 2026.03.26 | ₩23,617 | ₩24,179 | ₩23,323 | ₩23,564 | -0.23% | 25.6만 |
|---|
| 2026.03.25 | ₩24,085 | ₩24,192 | ₩23,443 | ₩23,858 | -0.94% | 32.5만 |
|---|
| 2026.03.24 | ₩24,326 | ₩24,982 | ₩23,791 | ₩23,831 | -2.04% | 31.9만 |
|---|
| 2026.03.23 | ₩23,711 | ₩24,982 | ₩23,711 | ₩24,594 | +3.72% | 43.5만 |
|---|
| 2026.03.20 | ₩23,697 | ₩24,126 | ₩23,283 | ₩23,363 | -1.41% | 93.6만 |
|---|
| 2026.03.19 | ₩23,149 | ₩24,139 | ₩22,895 | ₩23,778 | +2.72% | 35만 |
|---|
| 2026.03.18 | ₩23,216 | ₩23,711 | ₩22,935 | ₩23,457 | +1.04% | 41.4만 |
|---|
| 2026.03.17 | ₩23,135 | ₩23,630 | ₩22,921 | ₩23,510 | +1.62% | 35.7만 |
|---|
| 2026.03.16 | ₩22,747 | ₩23,336 | ₩22,694 | ₩22,895 | +0.65% | 49.9만 |
|---|
| 2026.03.13 | ₩22,560 | ₩23,176 | ₩22,266 | ₩22,386 | -0.77% | 47만 |
|---|
| 2026.03.12 | ₩22,520 | ₩23,109 | ₩22,279 | ₩22,560 | +0.18% | 60.7만 |
|---|
| 2026.03.11 | ₩24,447 | ₩24,674 | ₩22,654 | ₩23,002 | -5.91% | 40.5만 |
|---|
| 2026.03.10 | ₩24,179 | ₩24,741 | ₩23,818 | ₩24,514 | +1.38% | 58.7만 |
|---|
| 2026.03.09 | ₩24,085 | ₩24,888 | ₩23,858 | ₩24,500 | +1.72% | 70.8만 |
|---|
| 2026.03.06 | ₩24,982 | ₩25,557 | ₩23,550 | ₩24,286 | -2.79% | 87만 |
|---|
| 2026.03.05 | ₩22,493 | ₩25,370 | ₩22,373 | ₩25,236 | +12.20% | 99.8만 |
|---|
| 2026.03.04 | ₩22,627 | ₩22,948 | ₩22,239 | ₩22,814 | +0.83% | 45.2만 |
|---|
| 2026.03.03 | ₩21,851 | ₩23,135 | ₩21,597 | ₩22,694 | +3.86% | 83만 |
|---|
| 2026.03.02 | ₩20,352 | ₩22,507 | ₩20,125 | ₩22,413 | +10.12% | 122.7만 |
|---|
| 2026.02.27 | ₩20,446 | ₩22,092 | ₩19,402 | ₩21,075 | +3.08% | 262.7만 |
|---|
| 2026.02.26 | ₩15,963 | ₩17,034 | ₩15,910 | ₩16,953 | +6.20% | 84.5만 |
|---|
| 2026.02.25 | ₩14,732 | ₩15,682 | ₩14,705 | ₩15,656 | +6.27% | 54.5만 |
|---|
| 2026.02.24 | ₩14,036 | ₩14,558 | ₩13,876 | ₩14,478 | +3.15% | 53.6만 |
|---|
| 2026.02.23 | ₩14,224 | ₩14,384 | ₩13,715 | ₩13,943 | -1.98% | 49.4만 |
|---|
| 2026.02.20 | ₩15,187 | ₩15,201 | ₩14,170 | ₩14,425 | -5.02% | 59.8만 |
|---|
| 2026.02.19 | ₩15,187 | ₩15,589 | ₩14,893 | ₩15,334 | +0.97% | 46.8만 |
|---|
| 2026.02.18 | ₩14,732 | ₩15,415 | ₩14,518 | ₩15,348 | +4.18% | 45.9만 |
|---|
| 2026.02.17 | ₩14,545 | ₩14,933 | ₩14,358 | ₩14,719 | +1.20% | 58.4만 |
|---|
| 2026.02.13 | ₩14,317 | ₩14,639 | ₩14,036 | ₩14,532 | +1.50% | 68.5만 |
|---|
| 2026.02.12 | ₩14,705 | ₩15,120 | ₩13,822 | ₩14,317 | -2.64% | 79만 |
|---|
| 2026.02.11 | ₩15,201 | ₩15,201 | ₩14,478 | ₩14,598 | -3.96% | 48.1만 |
|---|
| 2026.02.10 | ₩15,000 | ₩15,575 | ₩14,986 | ₩15,187 | +1.25% | 53.1만 |
|---|
| 2026.02.09 | ₩15,227 | ₩15,522 | ₩15,000 | ₩15,027 | -1.32% | 39.7만 |
|---|
| 2026.02.06 | ₩15,294 | ₩15,789 | ₩15,080 | ₩15,321 | +0.17% | 72만 |
|---|
| 2026.02.05 | ₩15,495 | ₩15,722 | ₩14,705 | ₩15,094 | -2.59% | 87.8만 |
|---|
| 2026.02.04 | ₩16,084 | ₩16,284 | ₩15,401 | ₩15,482 | -3.74% | 63.7만 |
|---|
| 2026.02.03 | ₩17,061 | ₩17,422 | ₩15,722 | ₩16,044 | -5.96% | 71.7만 |
|---|
| 2026.02.02 | ₩17,061 | ₩17,623 | ₩16,913 | ₩17,221 | +0.94% | 63.7만 |
|---|
| 2026.01.30 | ₩16,967 | ₩17,208 | ₩16,472 | ₩17,114 | +0.87% | 60.3만 |
|---|
| 2026.01.29 | ₩17,449 | ₩17,515 | ₩16,766 | ₩17,114 | -1.92% | 73.7만 |
|---|
| 2026.01.28 | ₩20,285 | ₩20,285 | ₩17,261 | ₩17,342 | -14.51% | 113.8만 |
|---|
| 2026.01.27 | ₩21,597 | ₩21,623 | ₩20,821 | ₩21,155 | -2.04% | 24.8만 |
|---|
| 2026.01.26 | ₩21,209 | ₩21,837 | ₩21,102 | ₩21,637 | +2.02% | 19.3만 |
|---|
| 2026.01.23 | ₩22,092 | ₩22,185 | ₩21,155 | ₩21,289 | -3.63% | 18.2만 |
|---|
| 2026.01.22 | ₩22,145 | ₩23,109 | ₩22,105 | ₩22,292 | +0.66% | 29.9만 |
|---|
| 2026.01.21 | ₩21,088 | ₩21,931 | ₩21,088 | ₩21,918 | +3.93% | 27.4만 |
|---|
| 2026.01.20 | ₩21,664 | ₩21,851 | ₩21,021 | ₩21,075 | -2.72% | 22.9만 |
|---|
| 2026.01.16 | ₩22,105 | ₩22,346 | ₩22,025 | ₩22,266 | +0.73% | 23.7만 |
|---|
| 2026.01.15 | ₩22,105 | ₩22,694 | ₩21,931 | ₩22,145 | +0.18% | 33만 |
|---|
| 2026.01.14 | ₩22,118 | ₩22,306 | ₩21,664 | ₩22,038 | -0.36% | 24.7만 |
|---|
| 2026.01.13 | ₩22,373 | ₩22,466 | ₩22,011 | ₩22,185 | -0.84% | 27.7만 |
|---|
| 2026.01.12 | ₩23,242 | ₩23,242 | ₩22,212 | ₩22,346 | -3.86% | 21.6만 |
|---|
| 2026.01.09 | ₩22,908 | ₩23,791 | ₩22,587 | ₩23,483 | +2.51% | 24.6만 |
|---|
| 2026.01.08 | ₩22,413 | ₩22,948 | ₩22,333 | ₩22,895 | +2.15% | 24.1만 |
|---|
| 2026.01.07 | ₩22,935 | ₩22,975 | ₩22,159 | ₩22,600 | -1.46% | 34.5만 |
|---|
| 2026.01.06 | ₩23,577 | ₩23,577 | ₩22,466 | ₩22,734 | -3.58% | 28만 |
|---|
| 2026.01.05 | ₩23,309 | ₩24,112 | ₩23,309 | ₩23,657 | +1.49% | 24.4만 |
|---|
| 2026.01.02 | ₩23,764 | ₩23,764 | ₩23,135 | ₩23,390 | -1.58% | 27.4만 |
|---|
| 2025.12.31 | ₩23,711 | ₩23,738 | ₩23,269 | ₩23,671 | -0.17% | 23.3만 |
|---|
| 2025.12.30 | ₩23,617 | ₩23,831 | ₩23,443 | ₩23,711 | +0.40% | 16.3만 |
|---|
| 2025.12.29 | ₩23,617 | ₩23,778 | ₩22,788 | ₩23,697 | +0.34% | 26.3만 |
|---|
| 2025.12.26 | ₩23,390 | ₩23,724 | ₩23,269 | ₩23,577 | +0.80% | 14.7만 |
|---|
| 2025.12.24 | ₩23,229 | ₩23,644 | ₩23,095 | ₩23,443 | +0.92% | 11.8만 |
|---|
| 2025.12.23 | ₩23,430 | ₩23,564 | ₩22,707 | ₩23,242 | -0.80% | 33.8만 |
|---|
| 2025.12.22 | ₩22,694 | ₩23,483 | ₩22,667 | ₩23,443 | +3.30% | 37.4만 |
|---|
| 2025.12.19 | ₩22,359 | ₩22,881 | ₩22,199 | ₩22,667 | +1.38% | 190.6만 |
|---|
| 2025.12.18 | ₩22,694 | ₩22,707 | ₩22,145 | ₩22,507 | -0.83% | 48.6만 |
|---|
| 2025.12.17 | ₩22,627 | ₩23,135 | ₩22,413 | ₩22,507 | -0.53% | 49.3만 |
|---|
| 2025.12.16 | ₩22,333 | ₩23,162 | ₩22,252 | ₩22,627 | +1.32% | 49.9만 |
|---|
| 2025.12.15 | ₩23,336 | ₩23,751 | ₩22,052 | ₩22,252 | -4.64% | 40.6만 |
|---|
| 2025.12.12 | ₩24,300 | ₩24,313 | ₩23,135 | ₩23,256 | -4.30% | 44만 |
|---|
| 2025.12.11 | ₩24,233 | ₩24,554 | ₩23,791 | ₩24,099 | -0.55% | 38.4만 |
|---|
| 2025.12.10 | ₩23,042 | ₩24,581 | ₩22,801 | ₩24,179 | +4.94% | 37만 |
|---|
| 2025.12.09 | ₩23,135 | ₩23,403 | ₩22,440 | ₩23,082 | -0.23% | 31만 |
|---|
| 2025.12.08 | ₩23,149 | ₩23,376 | ₩22,788 | ₩23,216 | +0.29% | 23.7만 |
|---|
| 2025.12.05 | ₩23,028 | ₩23,256 | ₩22,747 | ₩22,854 | -0.76% | 24.7만 |
|---|
| 2025.12.04 | ₩22,761 | ₩23,149 | ₩22,721 | ₩23,055 | +1.29% | 19.4만 |
|---|
| 2025.12.03 | ₩22,319 | ₩22,895 | ₩22,185 | ₩22,868 | +2.46% | 28.3만 |
|---|
| 2025.12.02 | ₩21,837 | ₩22,292 | ₩21,275 | ₩22,172 | +1.53% | 49.4만 |
|---|
| 2025.12.01 | ₩21,383 | ₩21,864 | ₩21,008 | ₩21,797 | +1.94% | 29.6만 |
|---|
| 2025.11.28 | ₩21,811 | ₩22,025 | ₩21,503 | ₩21,677 | -0.61% | 15.9만 |
|---|
| 2025.11.26 | ₩21,289 | ₩22,172 | ₩21,209 | ₩21,784 | +2.33% | 45.6만 |
|---|
| 2025.11.25 | ₩20,459 | ₩21,476 | ₩20,419 | ₩21,369 | +4.45% | 69.1만 |
|---|
| 2025.11.24 | ₩20,700 | ₩20,700 | ₩20,125 | ₩20,325 | -1.81% | 71.4만 |
|---|
| 2025.11.21 | ₩20,513 | ₩21,369 | ₩20,406 | ₩20,794 | +1.37% | 49.6만 |
|---|
| 2025.11.20 | ₩21,730 | ₩22,052 | ₩20,259 | ₩20,392 | -6.16% | 39.2만 |
|---|
| 2025.11.19 | ₩21,824 | ₩22,132 | ₩21,369 | ₩21,677 | -0.67% | 36.3만 |
|---|
| 2025.11.18 | ₩21,369 | ₩21,945 | ₩21,316 | ₩21,891 | +2.44% | 40.2만 |
|---|
| 2025.11.17 | ₩21,824 | ₩22,159 | ₩21,035 | ₩21,423 | -1.84% | 45.1만 |
|---|
| 2025.11.14 | ₩21,182 | ₩21,931 | ₩21,021 | ₩21,851 | +3.16% | 37.3만 |
|---|
| 2025.11.13 | ₩21,262 | ₩21,744 | ₩21,088 | ₩21,316 | +0.25% | 53.8만 |
|---|
| 2025.11.12 | ₩21,342 | ₩21,837 | ₩21,075 | ₩21,356 | +0.06% | 37.9만 |
|---|
| 2025.11.11 | ₩20,580 | ₩21,463 | ₩20,312 | ₩21,409 | +4.03% | 45.9만 |
|---|
| 2025.11.10 | ₩19,924 | ₩20,874 | ₩19,670 | ₩20,406 | +2.42% | 60.8만 |
|---|
| 2025.11.07 | ₩18,358 | ₩20,044 | ₩18,238 | ₩19,737 | +7.51% | 63.4만 |
|---|
| 2025.11.06 | ₩18,278 | ₩19,148 | ₩18,198 | ₩18,278 | 0.00% | 46.2만 |
|---|
| 2025.11.05 | ₩17,462 | ₩18,599 | ₩17,168 | ₩18,144 | +3.91% | 64.4만 |
|---|
| 2025.11.04 | ₩19,121 | ₩19,161 | ₩16,445 | ₩17,449 | -8.75% | 100만 |
|---|
| 2025.11.03 | ₩18,358 | ₩19,670 | ₩17,944 | ₩19,603 | +6.78% | 46.7만 |
|---|
| 2025.10.31 | ₩18,265 | ₩18,519 | ₩18,144 | ₩18,345 | +0.44% | 26.6만 |
|---|
| 2025.10.30 | ₩18,506 | ₩19,135 | ₩18,318 | ₩18,372 | -0.72% | 29.5만 |
|---|
| 2025.10.29 | ₩19,469 | ₩19,496 | ₩18,372 | ₩18,639 | -4.26% | 24.2만 |
|---|
| 2025.10.28 | ₩19,616 | ₩19,723 | ₩19,322 | ₩19,603 | -0.07% | 24.7만 |
|---|
| 2025.10.27 | ₩19,830 | ₩20,044 | ₩19,549 | ₩19,790 | -0.20% | 17.5만 |
|---|
| 2025.10.24 | ₩19,375 | ₩19,857 | ₩19,349 | ₩19,750 | +1.93% | 20만 |
|---|
| 2025.10.23 | ₩19,041 | ₩19,255 | ₩18,800 | ₩19,148 | +0.56% | 23.9만 |
|---|
| 2025.10.22 | ₩18,813 | ₩19,094 | ₩18,693 | ₩19,001 | +1.00% | 27만 |
|---|
| 2025.10.21 | ₩18,399 | ₩18,974 | ₩18,332 | ₩18,773 | +2.04% | 22.4만 |
|---|
| 2025.10.20 | ₩18,305 | ₩18,479 | ₩18,051 | ₩18,399 | +0.51% | 34.1만 |
|---|
| 2025.10.17 | ₩17,756 | ₩18,292 | ₩17,756 | ₩18,104 | +1.96% | 27.1만 |
|---|
| 2025.10.16 | ₩18,840 | ₩18,987 | ₩17,730 | ₩17,837 | -5.33% | 26.7만 |
|---|
| 2025.10.15 | ₩19,389 | ₩19,536 | ₩18,653 | ₩18,666 | -3.73% | 26.4만 |
|---|
| 2025.10.14 | ₩17,984 | ₩19,322 | ₩17,984 | ₩19,148 | +6.47% | 53만 |
|---|
| 2025.10.13 | ₩18,131 | ₩18,372 | ₩17,890 | ₩18,211 | +0.44% | 25.9만 |
|---|
| 2025.10.10 | ₩18,412 | ₩18,733 | ₩17,890 | ₩17,917 | -2.69% | 27.9만 |
|---|