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 | ₩27,183 | ₩27,652 | ₩26,701 | ₩26,822 | -1.33% | 19.3만 |
| 2026.10.08 | ₩26,862 | ₩27,665 | ₩26,701 | ₩27,210 | +1.30% | 38.8만 |
| 2026.10.07 | ₩26,447 | ₩27,398 | ₩26,166 | ₩27,157 | +2.68% | 32.8만 |
| 2026.10.06 | ₩26,246 | ₩26,862 | ₩25,791 | ₩26,835 | +2.24% | 44.6만 |
| 2026.10.05 | ₩25,456 | ₩26,246 | ₩24,893 | ₩25,992 | +2.10% | 41.7만 |
| 2026.10.02 | ₩25,576 | ₩26,514 | ₩25,188 | ₩25,268 | -1.20% | 46.3만 |
| 2026.10.01 | ₩25,938 | ₩26,179 | ₩25,068 | ₩25,255 | -2.63% | 55.4만 |
| 2026.09.30 | ₩25,884 | ₩26,166 | ₩25,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,099 |
| +0.83% |
| 42.2만 |
| 2026.09.29 | ₩26,447 | ₩26,661 | ₩24,465 | ₩26,032 | -1.57% | 63.6만 |
|---|
| 2026.09.28 | ₩27,652 | ₩28,188 | ₩26,058 | ₩26,849 | -2.91% | 53.4만 |
|---|
| 2026.09.25 | ₩27,076 | ₩27,746 | ₩26,916 | ₩27,652 | +2.13% | 36.5만 |
|---|
| 2026.09.24 | ₩26,929 | ₩27,933 | ₩26,929 | ₩27,103 | +0.65% | 50.7만 |
|---|
| 2026.09.23 | ₩27,304 | ₩27,304 | ₩26,246 | ₩26,929 | -1.37% | 44.6만 |
|---|
| 2026.09.22 | ₩28,094 | ₩28,509 | ₩26,795 | ₩27,558 | -1.91% | 44.9만 |
|---|
| 2026.09.21 | ₩28,335 | ₩28,335 | ₩27,183 | ₩27,585 | -2.65% | 91.5만 |
|---|
| 2026.09.18 | ₩27,290 | ₩28,402 | ₩26,514 | ₩28,121 | +3.04% | 85.9만 |
|---|
| 2026.09.17 | ₩27,210 | ₩27,598 | ₩26,554 | ₩27,545 | +1.23% | 61.8만 |
|---|
| 2026.09.16 | ₩25,603 | ₩26,956 | ₩25,603 | ₩26,875 | +4.97% | 58.9만 |
|---|
| 2026.09.15 | ₩25,751 | ₩26,085 | ₩25,255 | ₩25,831 | +0.31% | 34.1만 |
|---|
| 2026.09.14 | ₩25,349 | ₩26,058 | ₩25,027 | ₩25,965 | +2.43% | 34.5만 |
|---|
| 2026.09.11 | ₩25,523 | ₩25,737 | ₩25,054 | ₩25,349 | -0.68% | 50.2만 |
|---|
| 2026.09.10 | ₩25,483 | ₩25,523 | ₩24,773 | ₩25,135 | -1.37% | 22.2만 |
|---|
| 2026.09.09 | ₩25,309 | ₩26,112 | ₩24,840 | ₩25,630 | +1.27% | 67.6만 |
|---|
| 2026.09.08 | ₩25,108 | ₩25,617 | ₩24,666 | ₩25,590 | +1.92% | 30.4만 |
|---|
| 2026.09.04 | ₩25,027 | ₩25,992 | ₩24,693 | ₩25,469 | +1.77% | 22.3만 |
|---|
| 2026.09.03 | ₩25,416 | ₩26,166 | ₩25,295 | ₩25,429 | +0.05% | 21.5만 |
|---|
| 2026.09.02 | ₩24,652 | ₩25,215 | ₩24,465 | ₩25,108 | +1.85% | 24.7만 |
|---|
| 2026.09.01 | ₩24,987 | ₩25,068 | ₩24,452 | ₩24,559 | -1.71% | 37.8만 |
|---|
| 2026.08.31 | ₩25,563 | ₩25,898 | ₩25,161 | ₩25,201 | -1.41% | 35.2만 |
|---|
| 2026.08.28 | ₩25,965 | ₩26,380 | ₩25,563 | ₩25,630 | -1.29% | 25만 |
|---|
| 2026.08.27 | ₩25,817 | ₩26,032 | ₩25,242 | ₩25,831 | +0.05% | 29.9만 |
|---|
| 2026.08.26 | ₩26,192 | ₩26,728 | ₩25,764 | ₩26,045 | -0.56% | 30만 |
|---|
| 2026.08.25 | ₩26,969 | ₩26,996 | ₩26,219 | ₩26,353 | -2.28% | 29.8만 |
|---|
| 2026.08.24 | ₩26,621 | ₩27,183 | ₩26,313 | ₩27,009 | +1.46% | 31.9만 |
|---|
| 2026.08.21 | ₩25,402 | ₩26,420 | ₩25,322 | ₩26,219 | +3.22% | 43.5만 |
|---|
| 2026.08.20 | ₩25,898 | ₩25,898 | ₩24,666 | ₩24,947 | -3.67% | 29.9만 |
|---|
| 2026.08.19 | ₩26,273 | ₩26,768 | ₩25,871 | ₩26,032 | -0.92% | 35.1만 |
|---|
| 2026.08.18 | ₩27,049 | ₩27,170 | ₩26,206 | ₩26,313 | -2.72% | 32.7만 |
|---|
| 2026.08.17 | ₩27,706 | ₩27,920 | ₩26,996 | ₩27,090 | -2.22% | 45.9만 |
|---|
| 2026.08.14 | ₩27,063 | ₩28,107 | ₩26,795 | ₩27,585 | +1.93% | 33.1만 |
|---|
| 2026.08.13 | ₩26,674 | ₩28,482 | ₩26,648 | ₩27,116 | +1.66% | 42.7만 |
|---|
| 2026.08.12 | ₩25,001 | ₩26,715 | ₩25,001 | ₩26,219 | +4.87% | 32.9만 |
|---|
| 2026.08.11 | ₩25,791 | ₩25,858 | ₩24,545 | ₩25,094 | -2.70% | 42.3만 |
|---|
| 2026.08.10 | ₩26,366 | ₩27,023 | ₩25,215 | ₩25,389 | -3.71% | 84.9만 |
|---|
| 2026.08.07 | ₩27,223 | ₩28,777 | ₩26,273 | ₩26,500 | -2.66% | 109.9만 |
|---|
| 2026.08.06 | ₩23,086 | ₩24,438 | ₩23,086 | ₩24,304 | +5.28% | 47.4만 |
|---|
| 2026.08.05 | ₩23,608 | ₩23,635 | ₩22,992 | ₩23,019 | -2.50% | 39만 |
|---|
| 2026.08.04 | ₩23,287 | ₩23,836 | ₩23,099 | ₩23,608 | +1.38% | 38.2만 |
|---|
| 2026.08.03 | ₩23,528 | ₩24,063 | ₩23,287 | ₩23,367 | -0.68% | 29.2만 |
|---|
| 2026.07.31 | ₩22,992 | ₩23,421 | ₩22,617 | ₩23,260 | +1.16% | 33.5만 |
|---|
| 2026.07.30 | ₩23,380 | ₩23,528 | ₩22,791 | ₩23,233 | -0.63% | 22.2만 |
|---|
| 2026.07.29 | ₩24,050 | ₩24,438 | ₩23,447 | ₩23,581 | -1.95% | 44만 |
|---|
| 2026.07.28 | ₩24,331 | ₩24,907 | ₩23,943 | ₩24,157 | -0.72% | 32.4만 |
|---|
| 2026.07.27 | ₩22,965 | ₩24,318 | ₩22,965 | ₩23,983 | +4.43% | 25.5만 |
|---|
| 2026.07.24 | ₩21,773 | ₩23,099 | ₩21,706 | ₩22,738 | +4.43% | 72.3만 |
|---|
| 2026.07.23 | ₩22,349 | ₩22,456 | ₩21,077 | ₩21,626 | -3.24% | 39만 |
|---|
| 2026.07.22 | ₩23,246 | ₩23,327 | ₩22,322 | ₩22,630 | -2.65% | 34.1만 |
|---|
| 2026.07.21 | ₩23,072 | ₩23,394 | ₩22,764 | ₩23,380 | +1.33% | 35만 |
|---|
| 2026.07.20 | ₩24,291 | ₩24,291 | ₩23,220 | ₩23,260 | -4.24% | 25.9만 |
|---|
| 2026.07.17 | ₩24,425 | ₩24,693 | ₩23,755 | ₩24,264 | -0.66% | 24만 |
|---|
| 2026.07.16 | ₩24,184 | ₩24,813 | ₩24,157 | ₩24,652 | +1.94% | 32.4만 |
|---|
| 2026.07.15 | ₩24,318 | ₩24,519 | ₩23,876 | ₩24,144 | -0.72% | 26.1만 |
|---|
| 2026.07.14 | ₩24,170 | ₩24,693 | ₩23,822 | ₩24,050 | -0.50% | 28.1만 |
|---|
| 2026.07.13 | ₩25,081 | ₩25,309 | ₩24,411 | ₩24,492 | -2.35% | 22.8만 |
|---|
| 2026.07.10 | ₩24,519 | ₩24,893 | ₩24,465 | ₩24,760 | +0.98% | 17.4만 |
|---|
| 2026.07.09 | ₩23,447 | ₩24,586 | ₩22,925 | ₩24,465 | +4.34% | 25.8만 |
|---|
| 2026.07.08 | ₩23,889 | ₩23,996 | ₩23,166 | ₩23,447 | -1.85% | 43.1만 |
|---|
| 2026.07.07 | ₩24,827 | ₩24,934 | ₩23,246 | ₩24,144 | -2.75% | 34.2만 |
|---|
| 2026.07.06 | ₩24,318 | ₩24,693 | ₩23,876 | ₩24,545 | +0.94% | 42만 |
|---|
| 2026.07.02 | ₩25,751 | ₩26,005 | ₩24,398 | ₩24,478 | -4.94% | 42.1만 |
|---|
| 2026.07.01 | ₩25,697 | ₩26,085 | ₩25,509 | ₩25,617 | -0.31% | 47.1만 |
|---|
| 2026.06.30 | ₩24,893 | ₩25,469 | ₩24,385 | ₩25,429 | +2.15% | 51.7만 |
|---|
| 2026.06.29 | ₩25,416 | ₩25,443 | ₩24,465 | ₩25,108 | -1.21% | 51.1만 |
|---|
| 2026.06.26 | ₩24,478 | ₩25,416 | ₩23,769 | ₩25,349 | +3.56% | 106.3만 |
|---|
| 2026.06.25 | ₩24,103 | ₩24,438 | ₩23,769 | ₩24,344 | +1.00% | 60.3만 |
|---|
| 2026.06.24 | ₩23,889 | ₩24,572 | ₩23,702 | ₩24,103 | +0.90% | 99.9만 |
|---|
| 2026.06.23 | ₩21,439 | ₩23,595 | ₩21,251 | ₩23,568 | +9.93% | 87.3만 |
|---|
| 2026.06.22 | ₩20,073 | ₩21,358 | ₩19,885 | ₩21,238 | +5.80% | 102.8만 |
|---|
| 2026.06.18 | ₩20,180 | ₩20,809 | ₩19,684 | ₩20,006 | -0.86% | 653.5만 |
|---|
| 2026.06.17 | ₩20,783 | ₩21,398 | ₩19,497 | ₩20,086 | -3.35% | 121.3만 |
|---|
| 2026.06.16 | ₩20,943 | ₩21,492 | ₩20,756 | ₩20,957 | +0.06% | 100.2만 |
|---|
| 2026.06.15 | ₩21,184 | ₩21,278 | ₩20,568 | ₩20,756 | -2.02% | 56만 |
|---|
| 2026.06.12 | ₩20,756 | ₩21,251 | ₩20,515 | ₩21,010 | +1.23% | 58만 |
|---|
| 2026.06.11 | ₩20,408 | ₩20,836 | ₩19,336 | ₩20,783 | +1.84% | 60.9만 |
|---|
| 2026.06.10 | ₩20,756 | ₩20,756 | ₩20,140 | ₩20,408 | -1.68% | 49.6만 |
|---|
| 2026.06.09 | ₩20,381 | ₩21,144 | ₩20,314 | ₩20,809 | +2.10% | 61.9만 |
|---|
| 2026.06.08 | ₩21,613 | ₩21,613 | ₩19,725 | ₩20,354 | -5.82% | 95.7만 |
|---|
| 2026.06.05 | ₩20,207 | ₩21,479 | ₩20,180 | ₩21,439 | +6.10% | 58.2만 |
|---|
| 2026.06.04 | ₩19,042 | ₩20,167 | ₩19,042 | ₩20,140 | +5.77% | 36.2만 |
|---|
| 2026.06.03 | ₩19,323 | ₩19,443 | ₩18,707 | ₩18,774 | -2.84% | 44.5만 |
|---|
| 2026.06.02 | ₩19,564 | ₩19,792 | ₩19,015 | ₩19,336 | -1.16% | 33.6만 |
|---|
| 2026.06.01 | ₩20,408 | ₩20,582 | ₩19,698 | ₩19,765 | -3.15% | 95.5만 |
|---|
| 2026.05.29 | ₩20,635 | ₩20,997 | ₩19,885 | ₩20,434 | -0.97% | 80.3만 |
|---|
| 2026.05.28 | ₩20,153 | ₩21,104 | ₩20,153 | ₩20,635 | +2.39% | 54.2만 |
|---|
| 2026.05.27 | ₩20,140 | ₩20,501 | ₩19,497 | ₩20,153 | +0.07% | 45만 |
|---|
| 2026.05.26 | ₩19,604 | ₩20,341 | ₩19,604 | ₩20,140 | +2.73% | 37.2만 |
|---|
| 2026.05.22 | ₩19,671 | ₩20,354 | ₩19,229 | ₩19,604 | -0.34% | 43.6만 |
|---|
| 2026.05.21 | ₩19,283 | ₩19,859 | ₩18,854 | ₩19,577 | +1.53% | 41.4만 |
|---|
| 2026.05.20 | ₩19,711 | ₩20,046 | ₩19,095 | ₩19,470 | -1.22% | 48.4만 |
|---|
| 2026.05.19 | ₩20,207 | ₩20,207 | ₩19,403 | ₩19,698 | -2.52% | 54.8만 |
|---|
| 2026.05.18 | ₩20,153 | ₩20,997 | ₩19,751 | ₩19,899 | -1.26% | 54.3만 |
|---|
| 2026.05.15 | ₩19,658 | ₩20,930 | ₩19,122 | ₩20,300 | +3.27% | 63.5만 |
|---|
| 2026.05.14 | ₩19,926 | ₩20,541 | ₩19,524 | ₩19,711 | -1.08% | 133.3만 |
|---|
| 2026.05.13 | ₩22,175 | ₩22,430 | ₩19,497 | ₩19,684 | -11.23% | 95.3만 |
|---|
| 2026.05.12 | ₩22,952 | ₩23,233 | ₩22,282 | ₩22,470 | -2.10% | 76.8만 |
|---|
| 2026.05.11 | ₩25,617 | ₩26,688 | ₩22,563 | ₩22,952 | -10.40% | 82.1만 |
|---|
| 2026.05.08 | ₩27,545 | ₩27,799 | ₩22,349 | ₩25,684 | -6.76% | 131.4만 |
|---|
| 2026.05.07 | ₩28,844 | ₩29,045 | ₩27,773 | ₩27,960 | -3.06% | 64.7만 |
|---|
| 2026.05.06 | ₩28,804 | ₩29,018 | ₩28,388 | ₩28,509 | -1.02% | 33.3만 |
|---|
| 2026.05.05 | ₩28,924 | ₩29,272 | ₩28,496 | ₩28,630 | -1.02% | 34.3만 |
|---|
| 2026.05.04 | ₩29,567 | ₩29,915 | ₩27,290 | ₩28,643 | -3.13% | 44.3만 |
|---|
| 2026.05.01 | ₩29,580 | ₩30,196 | ₩29,219 | ₩29,768 | +0.63% | 45.9만 |
|---|
| 2026.04.30 | ₩29,513 | ₩29,661 | ₩28,817 | ₩29,179 | -1.13% | 46.1만 |
|---|
| 2026.04.29 | ₩29,607 | ₩29,995 | ₩28,763 | ₩29,339 | -0.90% | 29.1만 |
|---|
| 2026.04.28 | ₩29,580 | ₩30,103 | ₩29,393 | ₩29,687 | +0.36% | 28.1만 |
|---|
| 2026.04.27 | ₩28,375 | ₩29,594 | ₩28,308 | ₩29,379 | +3.54% | 26.9만 |
|---|
| 2026.04.24 | ₩27,719 | ₩28,415 | ₩27,411 | ₩28,322 | +2.17% | 24.9만 |
|---|
| 2026.04.23 | ₩27,920 | ₩28,027 | ₩27,304 | ₩27,773 | -0.53% | 35.9만 |
|---|
| 2026.04.22 | ₩28,255 | ₩28,429 | ₩27,839 | ₩28,054 | -0.71% | 32.8만 |
|---|
| 2026.04.21 | ₩28,630 | ₩29,085 | ₩28,081 | ₩28,107 | -1.82% | 33.6만 |
|---|
| 2026.04.20 | ₩28,228 | ₩28,643 | ₩28,161 | ₩28,589 | +1.28% | 20만 |
|---|
| 2026.04.17 | ₩27,906 | ₩28,723 | ₩27,719 | ₩28,241 | +1.20% | 26만 |
|---|
| 2026.04.16 | ₩27,371 | ₩27,839 | ₩26,875 | ₩27,290 | -0.29% | 44.9만 |
|---|
| 2026.04.15 | ₩26,715 | ₩27,652 | ₩26,621 | ₩27,424 | +2.66% | 25.8만 |
|---|
| 2026.04.14 | ₩26,300 | ₩26,688 | ₩26,192 | ₩26,567 | +1.02% | 23.7만 |
|---|
| 2026.04.13 | ₩25,429 | ₩26,393 | ₩25,429 | ₩26,273 | +3.32% | 38.4만 |
|---|
| 2026.04.10 | ₩25,710 | ₩26,032 | ₩25,228 | ₩25,603 | -0.42% | 18.3만 |
|---|
| 2026.04.09 | ₩25,135 | ₩25,737 | ₩24,733 | ₩25,710 | +2.29% | 27.2만 |
|---|
| 2026.04.08 | ₩25,603 | ₩25,724 | ₩24,934 | ₩25,215 | -1.52% | 24만 |
|---|
| 2026.04.07 | ₩24,090 | ₩24,706 | ₩23,996 | ₩24,652 | +2.33% | 23.7만 |
|---|
| 2026.04.06 | ₩23,675 | ₩24,411 | ₩23,541 | ₩24,157 | +2.04% | 23.4만 |
|---|
| 2026.04.02 | ₩23,340 | ₩24,117 | ₩23,032 | ₩23,809 | +2.01% | 26.9만 |
|---|
| 2026.04.01 | ₩23,554 | ₩24,090 | ₩23,421 | ₩23,809 | +1.08% | 22.8만 |
|---|
| 2026.03.31 | ₩23,394 | ₩23,983 | ₩23,099 | ₩23,434 | +0.17% | 29만 |
|---|
| 2026.03.30 | ₩22,805 | ₩23,354 | ₩22,349 | ₩23,086 | +1.23% | 35.5만 |
|---|
| 2026.03.27 | ₩23,260 | ₩23,554 | ₩22,322 | ₩22,563 | -2.99% | 37만 |
|---|
| 2026.03.26 | ₩23,635 | ₩24,197 | ₩23,340 | ₩23,581 | -0.23% | 25.6만 |
|---|
| 2026.03.25 | ₩24,103 | ₩24,211 | ₩23,461 | ₩23,876 | -0.94% | 32.5만 |
|---|
| 2026.03.24 | ₩24,344 | ₩25,001 | ₩23,809 | ₩23,849 | -2.04% | 31.9만 |
|---|
| 2026.03.23 | ₩23,728 | ₩25,001 | ₩23,728 | ₩24,612 | +3.72% | 43.5만 |
|---|
| 2026.03.20 | ₩23,715 | ₩24,144 | ₩23,300 | ₩23,380 | -1.41% | 93.6만 |
|---|
| 2026.03.19 | ₩23,166 | ₩24,157 | ₩22,912 | ₩23,795 | +2.72% | 35만 |
|---|
| 2026.03.18 | ₩23,233 | ₩23,728 | ₩22,952 | ₩23,474 | +1.04% | 41.4만 |
|---|
| 2026.03.17 | ₩23,153 | ₩23,648 | ₩22,938 | ₩23,528 | +1.62% | 35.7만 |
|---|
| 2026.03.16 | ₩22,764 | ₩23,354 | ₩22,711 | ₩22,912 | +0.65% | 49.9만 |
|---|
| 2026.03.13 | ₩22,577 | ₩23,193 | ₩22,282 | ₩22,403 | -0.77% | 47만 |
|---|
| 2026.03.12 | ₩22,537 | ₩23,126 | ₩22,296 | ₩22,577 | +0.18% | 60.7만 |
|---|
| 2026.03.11 | ₩24,465 | ₩24,693 | ₩22,671 | ₩23,019 | -5.91% | 40.5만 |
|---|
| 2026.03.10 | ₩24,197 | ₩24,760 | ₩23,836 | ₩24,532 | +1.38% | 58.7만 |
|---|
| 2026.03.09 | ₩24,103 | ₩24,907 | ₩23,876 | ₩24,519 | +1.72% | 70.8만 |
|---|
| 2026.03.06 | ₩25,001 | ₩25,576 | ₩23,568 | ₩24,304 | -2.79% | 87만 |
|---|
| 2026.03.05 | ₩22,510 | ₩25,389 | ₩22,389 | ₩25,255 | +12.20% | 99.8만 |
|---|
| 2026.03.04 | ₩22,644 | ₩22,965 | ₩22,256 | ₩22,831 | +0.83% | 45.2만 |
|---|
| 2026.03.03 | ₩21,867 | ₩23,153 | ₩21,613 | ₩22,711 | +3.86% | 83만 |
|---|
| 2026.03.02 | ₩20,367 | ₩22,523 | ₩20,140 | ₩22,430 | +10.12% | 122.7만 |
|---|
| 2026.02.27 | ₩20,461 | ₩22,108 | ₩19,417 | ₩21,091 | +3.08% | 262.7만 |
|---|
| 2026.02.26 | ₩15,975 | ₩17,046 | ₩15,922 | ₩16,966 | +6.20% | 84.5만 |
|---|
| 2026.02.25 | ₩14,743 | ₩15,694 | ₩14,716 | ₩15,667 | +6.27% | 54.5만 |
|---|
| 2026.02.24 | ₩14,047 | ₩14,569 | ₩13,886 | ₩14,489 | +3.15% | 53.6만 |
|---|
| 2026.02.23 | ₩14,234 | ₩14,395 | ₩13,726 | ₩13,953 | -1.98% | 49.4만 |
|---|
| 2026.02.20 | ₩15,199 | ₩15,212 | ₩14,181 | ₩14,435 | -5.02% | 59.8만 |
|---|
| 2026.02.19 | ₩15,199 | ₩15,600 | ₩14,904 | ₩15,346 | +0.97% | 46.8만 |
|---|
| 2026.02.18 | ₩14,743 | ₩15,426 | ₩14,529 | ₩15,359 | +4.18% | 45.9만 |
|---|
| 2026.02.17 | ₩14,556 | ₩14,944 | ₩14,368 | ₩14,730 | +1.20% | 58.4만 |
|---|
| 2026.02.13 | ₩14,328 | ₩14,650 | ₩14,047 | ₩14,542 | +1.50% | 68.5만 |
|---|
| 2026.02.12 | ₩14,716 | ₩15,132 | ₩13,833 | ₩14,328 | -2.64% | 79만 |
|---|
| 2026.02.11 | ₩15,212 | ₩15,212 | ₩14,489 | ₩14,609 | -3.96% | 48.1만 |
|---|
| 2026.02.10 | ₩15,011 | ₩15,587 | ₩14,998 | ₩15,199 | +1.25% | 53.1만 |
|---|
| 2026.02.09 | ₩15,239 | ₩15,533 | ₩15,011 | ₩15,038 | -1.32% | 39.7만 |
|---|
| 2026.02.06 | ₩15,306 | ₩15,801 | ₩15,091 | ₩15,332 | +0.17% | 72만 |
|---|
| 2026.02.05 | ₩15,507 | ₩15,734 | ₩14,716 | ₩15,105 | -2.59% | 87.8만 |
|---|
| 2026.02.04 | ₩16,096 | ₩16,297 | ₩15,413 | ₩15,493 | -3.74% | 63.7만 |
|---|
| 2026.02.03 | ₩17,073 | ₩17,435 | ₩15,734 | ₩16,056 | -5.96% | 71.7만 |
|---|
| 2026.02.02 | ₩17,073 | ₩17,636 | ₩16,926 | ₩17,234 | +0.94% | 63.7만 |
|---|
| 2026.01.30 | ₩16,980 | ₩17,221 | ₩16,484 | ₩17,127 | +0.87% | 60.3만 |
|---|
| 2026.01.29 | ₩17,462 | ₩17,529 | ₩16,779 | ₩17,127 | -1.92% | 73.7만 |
|---|
| 2026.01.28 | ₩20,300 | ₩20,300 | ₩17,274 | ₩17,354 | -14.51% | 113.8만 |
|---|
| 2026.01.27 | ₩21,613 | ₩21,640 | ₩20,836 | ₩21,171 | -2.04% | 24.8만 |
|---|
| 2026.01.26 | ₩21,224 | ₩21,854 | ₩21,117 | ₩21,653 | +2.02% | 19.3만 |
|---|
| 2026.01.23 | ₩22,108 | ₩22,202 | ₩21,171 | ₩21,305 | -3.63% | 18.2만 |
|---|
| 2026.01.22 | ₩22,162 | ₩23,126 | ₩22,122 | ₩22,309 | +0.66% | 29.9만 |
|---|
| 2026.01.21 | ₩21,104 | ₩21,948 | ₩21,104 | ₩21,934 | +3.93% | 27.4만 |
|---|
| 2026.01.20 | ₩21,680 | ₩21,867 | ₩21,037 | ₩21,091 | -2.72% | 22.9만 |
|---|
| 2026.01.16 | ₩22,122 | ₩22,363 | ₩22,041 | ₩22,282 | +0.73% | 23.7만 |
|---|
| 2026.01.15 | ₩22,122 | ₩22,711 | ₩21,948 | ₩22,162 | +0.18% | 33만 |
|---|
| 2026.01.14 | ₩22,135 | ₩22,322 | ₩21,680 | ₩22,055 | -0.36% | 24.7만 |
|---|
| 2026.01.13 | ₩22,389 | ₩22,483 | ₩22,028 | ₩22,202 | -0.84% | 27.7만 |
|---|
| 2026.01.12 | ₩23,260 | ₩23,260 | ₩22,229 | ₩22,363 | -3.86% | 21.6만 |
|---|
| 2026.01.09 | ₩22,925 | ₩23,809 | ₩22,604 | ₩23,501 | +2.51% | 24.6만 |
|---|
| 2026.01.08 | ₩22,430 | ₩22,965 | ₩22,349 | ₩22,912 | +2.15% | 24.1만 |
|---|
| 2026.01.07 | ₩22,952 | ₩22,992 | ₩22,175 | ₩22,617 | -1.46% | 34.5만 |
|---|
| 2026.01.06 | ₩23,595 | ₩23,595 | ₩22,483 | ₩22,751 | -3.58% | 28만 |
|---|
| 2026.01.05 | ₩23,327 | ₩24,130 | ₩23,327 | ₩23,675 | +1.49% | 24.4만 |
|---|
| 2026.01.02 | ₩23,782 | ₩23,782 | ₩23,153 | ₩23,407 | -1.58% | 27.4만 |
|---|
| 2025.12.31 | ₩23,728 | ₩23,755 | ₩23,287 | ₩23,688 | -0.17% | 23.3만 |
|---|
| 2025.12.30 | ₩23,635 | ₩23,849 | ₩23,461 | ₩23,728 | +0.40% | 16.3만 |
|---|
| 2025.12.29 | ₩23,635 | ₩23,795 | ₩22,805 | ₩23,715 | +0.34% | 26.3만 |
|---|
| 2025.12.26 | ₩23,407 | ₩23,742 | ₩23,287 | ₩23,595 | +0.80% | 14.7만 |
|---|
| 2025.12.24 | ₩23,246 | ₩23,662 | ₩23,113 | ₩23,461 | +0.92% | 11.8만 |
|---|
| 2025.12.23 | ₩23,447 | ₩23,581 | ₩22,724 | ₩23,260 | -0.80% | 33.8만 |
|---|
| 2025.12.22 | ₩22,711 | ₩23,501 | ₩22,684 | ₩23,461 | +3.30% | 37.4만 |
|---|
| 2025.12.19 | ₩22,376 | ₩22,898 | ₩22,215 | ₩22,684 | +1.38% | 190.6만 |
|---|
| 2025.12.18 | ₩22,711 | ₩22,724 | ₩22,162 | ₩22,523 | -0.83% | 48.6만 |
|---|
| 2025.12.17 | ₩22,644 | ₩23,153 | ₩22,430 | ₩22,523 | -0.53% | 49.3만 |
|---|
| 2025.12.16 | ₩22,349 | ₩23,179 | ₩22,269 | ₩22,644 | +1.32% | 49.9만 |
|---|
| 2025.12.15 | ₩23,354 | ₩23,769 | ₩22,068 | ₩22,269 | -4.64% | 40.6만 |
|---|
| 2025.12.12 | ₩24,318 | ₩24,331 | ₩23,153 | ₩23,273 | -4.30% | 44만 |
|---|
| 2025.12.11 | ₩24,251 | ₩24,572 | ₩23,809 | ₩24,117 | -0.55% | 38.4만 |
|---|
| 2025.12.10 | ₩23,059 | ₩24,599 | ₩22,818 | ₩24,197 | +4.94% | 37만 |
|---|
| 2025.12.09 | ₩23,153 | ₩23,421 | ₩22,456 | ₩23,099 | -0.23% | 31만 |
|---|
| 2025.12.08 | ₩23,166 | ₩23,394 | ₩22,805 | ₩23,233 | +0.29% | 23.7만 |
|---|
| 2025.12.05 | ₩23,046 | ₩23,273 | ₩22,764 | ₩22,871 | -0.76% | 24.7만 |
|---|
| 2025.12.04 | ₩22,778 | ₩23,166 | ₩22,738 | ₩23,072 | +1.29% | 19.4만 |
|---|
| 2025.12.03 | ₩22,336 | ₩22,912 | ₩22,202 | ₩22,885 | +2.46% | 28.3만 |
|---|
| 2025.12.02 | ₩21,854 | ₩22,309 | ₩21,291 | ₩22,189 | +1.53% | 49.4만 |
|---|
| 2025.12.01 | ₩21,398 | ₩21,881 | ₩21,024 | ₩21,814 | +1.94% | 29.6만 |
|---|
| 2025.11.28 | ₩21,827 | ₩22,041 | ₩21,519 | ₩21,693 | -0.61% | 15.9만 |
|---|
| 2025.11.26 | ₩21,305 | ₩22,189 | ₩21,224 | ₩21,800 | +2.33% | 45.6만 |
|---|
| 2025.11.25 | ₩20,475 | ₩21,492 | ₩20,434 | ₩21,385 | +4.45% | 69.1만 |
|---|
| 2025.11.24 | ₩20,716 | ₩20,716 | ₩20,140 | ₩20,341 | -1.81% | 71.4만 |
|---|
| 2025.11.21 | ₩20,528 | ₩21,385 | ₩20,421 | ₩20,809 | +1.37% | 49.6만 |
|---|
| 2025.11.20 | ₩21,747 | ₩22,068 | ₩20,274 | ₩20,408 | -6.16% | 39.2만 |
|---|
| 2025.11.19 | ₩21,840 | ₩22,148 | ₩21,385 | ₩21,693 | -0.67% | 36.3만 |
|---|
| 2025.11.18 | ₩21,385 | ₩21,961 | ₩21,332 | ₩21,907 | +2.44% | 40.2만 |
|---|
| 2025.11.17 | ₩21,840 | ₩22,175 | ₩21,050 | ₩21,439 | -1.84% | 45.1만 |
|---|
| 2025.11.14 | ₩21,198 | ₩21,948 | ₩21,037 | ₩21,867 | +3.16% | 37.3만 |
|---|
| 2025.11.13 | ₩21,278 | ₩21,760 | ₩21,104 | ₩21,332 | +0.25% | 53.8만 |
|---|
| 2025.11.12 | ₩21,358 | ₩21,854 | ₩21,091 | ₩21,372 | +0.06% | 37.9만 |
|---|
| 2025.11.11 | ₩20,595 | ₩21,479 | ₩20,327 | ₩21,425 | +4.03% | 45.9만 |
|---|
| 2025.11.10 | ₩19,939 | ₩20,890 | ₩19,684 | ₩20,421 | +2.42% | 60.8만 |
|---|
| 2025.11.07 | ₩18,372 | ₩20,059 | ₩18,252 | ₩19,751 | +7.51% | 63.4만 |
|---|
| 2025.11.06 | ₩18,292 | ₩19,162 | ₩18,211 | ₩18,292 | 0.00% | 46.2만 |
|---|
| 2025.11.05 | ₩17,475 | ₩18,613 | ₩17,180 | ₩18,158 | +3.91% | 64.4만 |
|---|
| 2025.11.04 | ₩19,135 | ₩19,176 | ₩16,457 | ₩17,462 | -8.75% | 100만 |
|---|
| 2025.11.03 | ₩18,372 | ₩19,684 | ₩17,957 | ₩19,618 | +6.78% | 46.7만 |
|---|
| 2025.10.31 | ₩18,278 | ₩18,533 | ₩18,158 | ₩18,359 | +0.44% | 26.6만 |
|---|
| 2025.10.30 | ₩18,519 | ₩19,149 | ₩18,332 | ₩18,386 | -0.72% | 29.5만 |
|---|
| 2025.10.29 | ₩19,484 | ₩19,510 | ₩18,386 | ₩18,653 | -4.26% | 24.2만 |
|---|
| 2025.10.28 | ₩19,631 | ₩19,738 | ₩19,336 | ₩19,618 | -0.07% | 24.7만 |
|---|
| 2025.10.27 | ₩19,845 | ₩20,059 | ₩19,564 | ₩19,805 | -0.20% | 17.5만 |
|---|
| 2025.10.24 | ₩19,390 | ₩19,872 | ₩19,363 | ₩19,765 | +1.93% | 20만 |
|---|
| 2025.10.23 | ₩19,055 | ₩19,269 | ₩18,814 | ₩19,162 | +0.56% | 23.9만 |
|---|
| 2025.10.22 | ₩18,827 | ₩19,109 | ₩18,707 | ₩19,015 | +1.00% | 27만 |
|---|
| 2025.10.21 | ₩18,412 | ₩18,988 | ₩18,345 | ₩18,787 | +2.04% | 22.4만 |
|---|
| 2025.10.20 | ₩18,319 | ₩18,493 | ₩18,064 | ₩18,412 | +0.51% | 34.1만 |
|---|
| 2025.10.17 | ₩17,770 | ₩18,305 | ₩17,770 | ₩18,118 | +1.96% | 27.1만 |
|---|
| 2025.10.16 | ₩18,854 | ₩19,002 | ₩17,743 | ₩17,850 | -5.33% | 26.7만 |
|---|
| 2025.10.15 | ₩19,403 | ₩19,551 | ₩18,667 | ₩18,680 | -3.73% | 26.4만 |
|---|
| 2025.10.14 | ₩17,997 | ₩19,336 | ₩17,997 | ₩19,162 | +6.47% | 53만 |
|---|
| 2025.10.13 | ₩18,145 | ₩18,386 | ₩17,903 | ₩18,225 | +0.44% | 25.9만 |
|---|
| 2025.10.10 | ₩18,426 | ₩18,747 | ₩17,903 | ₩17,930 | -2.69% | 27.9만 |
|---|