시장 데이터를 불러오는 중
전체 종목
프로그레스 소프트웨어 과거 주가
Progress Software Corporation - Common Stock · PRGS · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Progress Software Corporation - Common Stock · PRGS · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,924 | ₩52,700 | ₩51,496 | ₩52,647 | +1.39% | 60.2만 |
| 2026.10.08 | ₩49,742 | ₩51,429 | ₩49,220 | ₩51,241 | +3.01% | 72.7만 |
| 2026.10.07 | ₩50,170 | ₩50,318 | ₩48,939 | ₩49,809 | -0.72% | 69.5만 |
| 2026.10.06 | ₩50,170 | ₩51,081 | ₩48,952 | ₩49,796 | -0.75% | 60.5만 |
| 2026.10.05 | ₩49,528 | ₩49,996 | ₩48,591 | ₩49,822 | +0.59% | 83.8만 |
| 2026.10.02 | ₩49,367 | ₩50,318 | ₩48,055 | ₩49,394 | +0.05% | 100.9만 |
| 2026.10.01 | ₩54,240 | ₩55,752 | ₩48,631 | ₩48,966 | -9.72% | 189.5만 |
| 2026.09.30 | ₩52,794 | ₩54,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,503 |
| +1.34% |
| 119.1만 |
| 2026.09.29 | ₩51,670 | ₩53,356 | ₩51,670 | ₩52,794 | +2.18% | 47.2만 |
|---|
| 2026.09.28 | ₩51,737 | ₩52,821 | ₩50,251 | ₩52,754 | +1.97% | 45.1만 |
|---|
| 2026.09.25 | ₩53,758 | ₩54,574 | ₩52,620 | ₩52,660 | -2.04% | 37.5만 |
|---|
| 2026.09.24 | ₩55,351 | ₩56,555 | ₩53,477 | ₩53,851 | -2.71% | 40.8만 |
|---|
| 2026.09.23 | ₩54,534 | ₩55,311 | ₩53,718 | ₩54,922 | +0.71% | 31.5만 |
|---|
| 2026.09.22 | ₩55,070 | ₩55,190 | ₩52,968 | ₩54,374 | -1.26% | 47.1만 |
|---|
| 2026.09.21 | ₩53,878 | ₩54,387 | ₩53,262 | ₩54,092 | +0.40% | 41.7만 |
|---|
| 2026.09.18 | ₩54,226 | ₩54,266 | ₩52,861 | ₩53,691 | -0.99% | 134.4만 |
|---|
| 2026.09.17 | ₩55,926 | ₩56,502 | ₩54,588 | ₩54,681 | -2.23% | 49.4만 |
|---|
| 2026.09.16 | ₩57,131 | ₩57,827 | ₩55,739 | ₩56,020 | -1.94% | 55만 |
|---|
| 2026.09.15 | ₩56,341 | ₩58,764 | ₩55,792 | ₩58,309 | +3.49% | 58.4만 |
|---|
| 2026.09.14 | ₩55,056 | ₩58,844 | ₩54,708 | ₩57,733 | +4.86% | 63.1만 |
|---|
| 2026.09.11 | ₩54,387 | ₩55,163 | ₩53,303 | ₩53,437 | -1.75% | 28.2만 |
|---|
| 2026.09.10 | ₩54,320 | ₩55,070 | ₩54,039 | ₩54,360 | +0.07% | 38.4만 |
|---|
| 2026.09.09 | ₩56,502 | ₩57,185 | ₩54,266 | ₩54,628 | -3.32% | 49.8만 |
|---|
| 2026.09.08 | ₩57,948 | ₩57,948 | ₩55,351 | ₩56,462 | -2.56% | 42.3만 |
|---|
| 2026.09.04 | ₩58,818 | ₩59,139 | ₩57,185 | ₩58,965 | +0.25% | 36.4만 |
|---|
| 2026.09.03 | ₩59,447 | ₩60,839 | ₩58,416 | ₩59,715 | +0.45% | 39만 |
|---|
| 2026.09.02 | ₩60,531 | ₩61,307 | ₩57,867 | ₩58,001 | -4.18% | 86.8만 |
|---|
| 2026.09.01 | ₩60,344 | ₩61,682 | ₩59,969 | ₩60,531 | +0.31% | 101.4만 |
|---|
| 2026.08.31 | ₩59,286 | ₩62,057 | ₩59,099 | ₩61,937 | +4.47% | 68만 |
|---|
| 2026.08.28 | ₩60,237 | ₩60,879 | ₩59,540 | ₩59,915 | -0.53% | 43만 |
|---|
| 2026.08.27 | ₩58,992 | ₩60,879 | ₩58,804 | ₩60,531 | +2.61% | 35.7만 |
|---|
| 2026.08.26 | ₩57,011 | ₩58,737 | ₩56,502 | ₩58,269 | +2.21% | 37.4만 |
|---|
| 2026.08.25 | ₩57,733 | ₩58,590 | ₩57,144 | ₩57,934 | +0.35% | 31.9만 |
|---|
| 2026.08.24 | ₩59,126 | ₩60,223 | ₩58,068 | ₩58,122 | -1.70% | 33.2만 |
|---|
| 2026.08.21 | ₩58,162 | ₩59,808 | ₩57,024 | ₩59,380 | +2.09% | 43.9만 |
|---|
| 2026.08.20 | ₩58,617 | ₩58,938 | ₩57,707 | ₩57,840 | -1.32% | 26.5만 |
|---|
| 2026.08.19 | ₩57,506 | ₩59,072 | ₩57,506 | ₩58,670 | +2.03% | 53.4만 |
|---|
| 2026.08.18 | ₩58,041 | ₩58,885 | ₩57,385 | ₩57,854 | -0.32% | 32.8만 |
|---|
| 2026.08.17 | ₩57,600 | ₩58,001 | ₩56,903 | ₩57,372 | -0.40% | 30.7만 |
|---|
| 2026.08.14 | ₩59,969 | ₩60,049 | ₩58,389 | ₩58,537 | -2.39% | 26.2만 |
|---|
| 2026.08.13 | ₩58,898 | ₩60,357 | ₩57,666 | ₩59,875 | +1.66% | 49.6만 |
|---|
| 2026.08.12 | ₩57,747 | ₩58,403 | ₩56,783 | ₩58,336 | +1.02% | 31.9만 |
|---|
| 2026.08.11 | ₩57,827 | ₩58,818 | ₩56,984 | ₩57,760 | -0.12% | 39.1만 |
|---|
| 2026.08.10 | ₩56,515 | ₩58,550 | ₩55,873 | ₩57,948 | +2.53% | 36.1만 |
|---|
| 2026.08.07 | ₩56,261 | ₩58,456 | ₩56,261 | ₩57,345 | +1.93% | 29만 |
|---|
| 2026.08.06 | ₩55,578 | ₩56,261 | ₩55,177 | ₩55,966 | +0.70% | 40.9만 |
|---|
| 2026.08.05 | ₩56,181 | ₩56,890 | ₩55,311 | ₩56,555 | +0.67% | 36.6만 |
|---|
| 2026.08.04 | ₩54,427 | ₩56,408 | ₩54,347 | ₩56,020 | +2.93% | 75.4만 |
|---|
| 2026.08.03 | ₩55,779 | ₩57,171 | ₩55,203 | ₩55,551 | -0.41% | 40.2만 |
|---|
| 2026.07.31 | ₩52,861 | ₩54,360 | ₩52,513 | ₩54,333 | +2.79% | 49.3만 |
|---|
| 2026.07.30 | ₩55,110 | ₩55,886 | ₩52,888 | ₩53,999 | -2.02% | 56.5만 |
|---|
| 2026.07.29 | ₩54,039 | ₩57,881 | ₩53,570 | ₩57,171 | +5.80% | 98.2만 |
|---|
| 2026.07.28 | ₩52,607 | ₩55,257 | ₩52,379 | ₩54,039 | +2.72% | 73.7만 |
|---|
| 2026.07.27 | ₩51,937 | ₩53,758 | ₩51,362 | ₩51,750 | -0.36% | 67.4만 |
|---|
| 2026.07.24 | ₩50,251 | ₩51,094 | ₩49,755 | ₩50,666 | +0.83% | 55.4만 |
|---|
| 2026.07.23 | ₩51,094 | ₩51,214 | ₩49,367 | ₩49,421 | -3.27% | 73.3만 |
|---|
| 2026.07.22 | ₩53,289 | ₩53,289 | ₩50,438 | ₩50,746 | -4.77% | 39.5만 |
|---|
| 2026.07.21 | ₩51,067 | ₩52,861 | ₩51,067 | ₩52,821 | +3.43% | 47.8만 |
|---|
| 2026.07.20 | ₩53,731 | ₩54,052 | ₩52,553 | ₩52,874 | -1.59% | 41.6만 |
|---|
| 2026.07.17 | ₩53,155 | ₩55,137 | ₩53,155 | ₩54,280 | +2.12% | 72.4만 |
|---|
| 2026.07.16 | ₩52,901 | ₩54,280 | ₩52,205 | ₩54,012 | +2.10% | 60.9만 |
|---|
| 2026.07.15 | ₩51,322 | ₩52,714 | ₩50,920 | ₩52,111 | +1.54% | 60.2만 |
|---|
| 2026.07.14 | ₩49,006 | ₩51,241 | ₩48,859 | ₩50,170 | +2.38% | 65.6만 |
|---|
| 2026.07.13 | ₩51,174 | ₩52,339 | ₩49,903 | ₩51,174 | 0.00% | 66.8만 |
|---|
| 2026.07.10 | ₩52,566 | ₩52,955 | ₩50,465 | ₩50,679 | -3.59% | 34.8만 |
|---|
| 2026.07.09 | ₩48,751 | ₩51,603 | ₩48,216 | ₩51,536 | +5.71% | 41.3만 |
|---|
| 2026.07.08 | ₩51,911 | ₩52,473 | ₩50,184 | ₩50,545 | -2.63% | 77.6만 |
|---|
| 2026.07.07 | ₩52,874 | ₩53,544 | ₩51,683 | ₩52,486 | -0.73% | 90.2만 |
|---|
| 2026.07.06 | ₩51,081 | ₩52,727 | ₩50,211 | ₩51,857 | +1.52% | 66.2만 |
|---|
| 2026.07.02 | ₩52,085 | ₩52,968 | ₩50,344 | ₩51,429 | -1.26% | 126.1만 |
|---|
| 2026.07.01 | ₩44,267 | ₩54,213 | ₩44,267 | ₩52,419 | +18.42% | 336.5만 |
|---|
| 2026.06.30 | ₩44,977 | ₩45,994 | ₩44,455 | ₩44,950 | -0.06% | 185.2만 |
|---|
| 2026.06.29 | ₩45,405 | ₩45,579 | ₩44,107 | ₩45,298 | -0.24% | 84.1만 |
|---|
| 2026.06.26 | ₩40,184 | ₩44,963 | ₩40,184 | ₩44,374 | +10.43% | 317.3만 |
|---|
| 2026.06.25 | ₩39,863 | ₩40,439 | ₩38,819 | ₩39,903 | +0.10% | 96.2만 |
|---|
| 2026.06.24 | ₩38,899 | ₩40,640 | ₩37,936 | ₩40,104 | +3.10% | 68.5만 |
|---|
| 2026.06.23 | ₩37,735 | ₩38,699 | ₩37,481 | ₩38,605 | +2.31% | 53만 |
|---|
| 2026.06.22 | ₩39,047 | ₩40,787 | ₩36,450 | ₩37,025 | -5.18% | 90.5만 |
|---|
| 2026.06.18 | ₩40,198 | ₩40,519 | ₩38,886 | ₩39,729 | -1.17% | 120.3만 |
|---|
| 2026.06.17 | ₩41,710 | ₩42,567 | ₩39,890 | ₩40,265 | -3.47% | 81.1만 |
|---|
| 2026.06.16 | ₩41,751 | ₩43,156 | ₩41,242 | ₩42,005 | +0.61% | 43만 |
|---|
| 2026.06.15 | ₩42,045 | ₩42,768 | ₩41,376 | ₩41,510 | -1.27% | 44.6만 |
|---|
| 2026.06.12 | ₩42,219 | ₩42,808 | ₩41,322 | ₩42,125 | -0.22% | 31.6만 |
|---|
| 2026.06.11 | ₩41,884 | ₩42,607 | ₩40,881 | ₩42,286 | +0.96% | 36.4만 |
|---|
| 2026.06.10 | ₩41,443 | ₩43,424 | ₩41,162 | ₩42,594 | +2.78% | 59.2만 |
|---|
| 2026.06.09 | ₩41,710 | ₩42,259 | ₩40,519 | ₩42,058 | +0.83% | 49.8만 |
|---|
| 2026.06.08 | ₩41,429 | ₩42,259 | ₩41,242 | ₩41,710 | +0.68% | 59.8만 |
|---|
| 2026.06.05 | ₩42,701 | ₩43,290 | ₩41,483 | ₩41,978 | -1.69% | 53.3만 |
|---|
| 2026.06.04 | ₩44,120 | ₩44,160 | ₩41,965 | ₩42,233 | -4.28% | 123.1만 |
|---|
| 2026.06.03 | ₩44,709 | ₩44,883 | ₩42,647 | ₩42,781 | -4.31% | 53.1만 |
|---|
| 2026.06.02 | ₩45,512 | ₩45,981 | ₩44,414 | ₩45,579 | +0.15% | 54.9만 |
|---|
| 2026.06.01 | ₩45,044 | ₩47,359 | ₩44,307 | ₩47,279 | +4.96% | 107.5만 |
|---|
| 2026.05.29 | ₩41,496 | ₩44,267 | ₩40,907 | ₩43,946 | +5.90% | 119.1만 |
|---|
| 2026.05.28 | ₩39,863 | ₩41,229 | ₩39,421 | ₩40,881 | +2.55% | 42.5만 |
|---|
| 2026.05.27 | ₩39,127 | ₩40,265 | ₩39,127 | ₩39,810 | +1.74% | 47.6만 |
|---|
| 2026.05.26 | ₩39,609 | ₩39,997 | ₩38,966 | ₩39,475 | -0.34% | 46.1만 |
|---|
| 2026.05.22 | ₩39,020 | ₩40,251 | ₩38,940 | ₩39,863 | +2.16% | 37.8만 |
|---|
| 2026.05.21 | ₩37,936 | ₩39,127 | ₩37,668 | ₩38,712 | +2.05% | 50.7만 |
|---|
| 2026.05.20 | ₩38,016 | ₩39,140 | ₩36,811 | ₩39,100 | +2.85% | 74.2만 |
|---|
| 2026.05.19 | ₩39,836 | ₩40,372 | ₩38,404 | ₩38,806 | -2.59% | 47.7만 |
|---|
| 2026.05.18 | ₩37,066 | ₩39,274 | ₩36,932 | ₩39,073 | +5.42% | 80만 |
|---|
| 2026.05.15 | ₩36,356 | ₩37,427 | ₩36,155 | ₩37,226 | +2.39% | 59.5만 |
|---|
| 2026.05.14 | ₩35,419 | ₩36,276 | ₩34,790 | ₩35,874 | +1.28% | 60만 |
|---|
| 2026.05.13 | ₩35,205 | ₩35,714 | ₩34,750 | ₩35,299 | +0.27% | 57.7만 |
|---|
| 2026.05.12 | ₩38,043 | ₩38,819 | ₩36,343 | ₩36,369 | -4.40% | 63.3만 |
|---|
| 2026.05.11 | ₩39,877 | ₩39,984 | ₩37,253 | ₩37,976 | -4.77% | 52.9만 |
|---|
| 2026.05.08 | ₩38,926 | ₩40,091 | ₩37,735 | ₩39,984 | +2.72% | 42.1만 |
|---|
| 2026.05.07 | ₩37,989 | ₩40,010 | ₩37,748 | ₩39,314 | +3.49% | 68.1만 |
|---|
| 2026.05.06 | ₩38,337 | ₩38,351 | ₩37,039 | ₩37,721 | -1.61% | 48.5만 |
|---|
| 2026.05.05 | ₩39,167 | ₩39,194 | ₩38,070 | ₩38,899 | -0.68% | 48.4만 |
|---|
| 2026.05.04 | ₩38,525 | ₩40,144 | ₩38,525 | ₩39,261 | +1.91% | 59.4만 |
|---|
| 2026.05.01 | ₩38,458 | ₩38,899 | ₩37,333 | ₩38,752 | +0.77% | 68.9만 |
|---|
| 2026.04.30 | ₩36,142 | ₩37,547 | ₩35,352 | ₩37,280 | +3.15% | 78.9만 |
|---|
| 2026.04.29 | ₩36,798 | ₩37,481 | ₩36,276 | ₩36,490 | -0.84% | 85.6만 |
|---|
| 2026.04.28 | ₩37,440 | ₩38,217 | ₩36,825 | ₩37,173 | -0.72% | 83.7만 |
|---|
| 2026.04.27 | ₩36,289 | ₩37,373 | ₩35,995 | ₩36,677 | +1.07% | 161만 |
|---|
| 2026.04.24 | ₩36,878 | ₩37,293 | ₩35,901 | ₩36,450 | -1.16% | 162.8만 |
|---|
| 2026.04.23 | ₩39,823 | ₩39,957 | ₩36,129 | ₩36,758 | -7.70% | 87.7만 |
|---|
| 2026.04.22 | ₩40,586 | ₩41,188 | ₩40,064 | ₩40,653 | +0.16% | 56.6만 |
|---|
| 2026.04.21 | ₩41,951 | ₩42,701 | ₩40,104 | ₩40,251 | -4.05% | 59만 |
|---|
| 2026.04.20 | ₩41,282 | ₩43,143 | ₩41,215 | ₩41,925 | +1.56% | 108.7만 |
|---|
| 2026.04.17 | ₩41,456 | ₩41,911 | ₩40,452 | ₩41,403 | -0.13% | 166.5만 |
|---|
| 2026.04.16 | ₩40,024 | ₩40,760 | ₩39,047 | ₩39,917 | -0.27% | 142.4만 |
|---|
| 2026.04.15 | ₩38,203 | ₩39,810 | ₩37,829 | ₩39,582 | +3.61% | 62.8만 |
|---|
| 2026.04.14 | ₩37,266 | ₩38,404 | ₩37,266 | ₩37,721 | +1.22% | 70.1만 |
|---|
| 2026.04.13 | ₩35,406 | ₩37,307 | ₩35,406 | ₩37,119 | +4.84% | 80.1만 |
|---|
| 2026.04.10 | ₩36,758 | ₩36,985 | ₩35,526 | ₩35,673 | -2.95% | 79.9만 |
|---|
| 2026.04.09 | ₩37,695 | ₩37,788 | ₩36,062 | ₩36,704 | -2.63% | 117.1만 |
|---|
| 2026.04.08 | ₩39,488 | ₩40,144 | ₩37,815 | ₩38,484 | -2.54% | 120.9만 |
|---|
| 2026.04.07 | ₩38,016 | ₩39,087 | ₩37,574 | ₩38,846 | +2.18% | 168만 |
|---|
| 2026.04.06 | ₩34,603 | ₩38,190 | ₩34,348 | ₩38,016 | +9.86% | 174.5만 |
|---|
| 2026.04.02 | ₩33,344 | ₩34,924 | ₩32,340 | ₩34,482 | +3.41% | 180.6만 |
|---|
| 2026.04.01 | ₩34,603 | ₩34,951 | ₩31,885 | ₩33,585 | -2.94% | 178.3만 |
|---|
| 2026.03.31 | ₩38,739 | ₩39,301 | ₩33,090 | ₩34,335 | -11.37% | 299만 |
|---|
| 2026.03.30 | ₩37,039 | ₩38,592 | ₩37,039 | ₩37,842 | +2.17% | 161.3만 |
|---|
| 2026.03.27 | ₩38,404 | ₩38,859 | ₩36,825 | ₩37,039 | -3.56% | 87.7만 |
|---|
| 2026.03.26 | ₩36,276 | ₩39,060 | ₩36,142 | ₩39,047 | +7.64% | 127.1만 |
|---|
| 2026.03.25 | ₩38,699 | ₩39,381 | ₩35,941 | ₩36,584 | -5.47% | 205.4만 |
|---|
| 2026.03.24 | ₩41,242 | ₩41,831 | ₩38,404 | ₩38,498 | -6.65% | 124.1만 |
|---|
| 2026.03.23 | ₩43,183 | ₩43,183 | ₩41,148 | ₩41,871 | -3.04% | 78만 |
|---|
| 2026.03.20 | ₩42,594 | ₩42,594 | ₩41,349 | ₩41,884 | -1.67% | 159.9만 |
|---|
| 2026.03.19 | ₩42,473 | ₩43,946 | ₩42,206 | ₩42,594 | +0.28% | 58.1만 |
|---|
| 2026.03.18 | ₩44,441 | ₩44,789 | ₩42,781 | ₩42,915 | -3.43% | 87.7만 |
|---|
| 2026.03.17 | ₩44,990 | ₩46,744 | ₩44,950 | ₩45,003 | +0.03% | 65.5만 |
|---|
| 2026.03.16 | ₩46,007 | ₩46,396 | ₩44,883 | ₩44,990 | -2.21% | 67.1만 |
|---|
| 2026.03.13 | ₩47,266 | ₩48,859 | ₩45,847 | ₩45,914 | -2.86% | 104.7만 |
|---|
| 2026.03.12 | ₩48,283 | ₩49,488 | ₩47,346 | ₩47,774 | -1.05% | 56.7만 |
|---|
| 2026.03.11 | ₩50,625 | ₩51,549 | ₩48,671 | ₩48,778 | -3.65% | 85.4만 |
|---|
| 2026.03.10 | ₩51,214 | ₩51,616 | ₩49,287 | ₩50,130 | -2.12% | 59.7만 |
|---|
| 2026.03.09 | ₩52,071 | ₩52,687 | ₩50,505 | ₩52,004 | -0.13% | 51.6만 |
|---|
| 2026.03.06 | ₩52,205 | ₩53,236 | ₩51,268 | ₩52,861 | +1.26% | 58.6만 |
|---|
| 2026.03.05 | ₩51,696 | ₩53,477 | ₩51,496 | ₩53,155 | +2.82% | 55.9만 |
|---|
| 2026.03.04 | ₩52,178 | ₩52,473 | ₩50,866 | ₩51,803 | -0.72% | 49.3만 |
|---|
| 2026.03.03 | ₩50,211 | ₩53,262 | ₩48,818 | ₩52,044 | +3.65% | 86.1만 |
|---|
| 2026.03.02 | ₩54,882 | ₩55,940 | ₩50,090 | ₩51,616 | -5.95% | 143.6만 |
|---|
| 2026.02.27 | ₩55,551 | ₩56,515 | ₩54,548 | ₩56,060 | +0.92% | 81.1만 |
|---|
| 2026.02.26 | ₩55,444 | ₩56,917 | ₩54,882 | ₩56,341 | +1.62% | 81만 |
|---|
| 2026.02.25 | ₩56,368 | ₩56,609 | ₩54,226 | ₩54,896 | -2.61% | 148.8만 |
|---|
| 2026.02.24 | ₩54,989 | ₩57,640 | ₩53,262 | ₩54,842 | -0.27% | 221만 |
|---|
| 2026.02.23 | ₩53,035 | ₩55,966 | ₩51,723 | ₩54,668 | +3.08% | 300.6만 |
|---|
| 2026.02.20 | ₩48,658 | ₩56,207 | ₩48,350 | ₩53,985 | +10.95% | 433.3만 |
|---|
| 2026.02.19 | ₩47,881 | ₩48,899 | ₩47,038 | ₩48,751 | +1.82% | 64.8만 |
|---|
| 2026.02.18 | ₩46,877 | ₩48,229 | ₩46,275 | ₩47,935 | +2.26% | 74만 |
|---|
| 2026.02.17 | ₩48,564 | ₩48,885 | ₩46,596 | ₩46,918 | -3.39% | 83.2만 |
|---|
| 2026.02.13 | ₩48,189 | ₩49,608 | ₩47,239 | ₩48,899 | +1.47% | 82.7만 |
|---|
| 2026.02.12 | ₩54,414 | ₩54,548 | ₩47,199 | ₩47,734 | -12.28% | 138.9만 |
|---|
| 2026.02.11 | ₩58,885 | ₩59,192 | ₩54,534 | ₩54,815 | -6.91% | 78.6만 |
|---|
| 2026.02.10 | ₩57,693 | ₩59,607 | ₩57,693 | ₩59,059 | +2.37% | 84.7만 |
|---|
| 2026.02.09 | ₩57,372 | ₩57,840 | ₩56,020 | ₩57,412 | +0.07% | 108.5만 |
|---|
| 2026.02.06 | ₩56,007 | ₩57,747 | ₩55,659 | ₩57,546 | +2.75% | 89.8만 |
|---|
| 2026.02.05 | ₩54,614 | ₩56,221 | ₩54,614 | ₩55,431 | +1.50% | 100.3만 |
|---|
| 2026.02.04 | ₩52,888 | ₩55,418 | ₩52,406 | ₩54,521 | +3.09% | 93.7만 |
|---|
| 2026.02.03 | ₩54,414 | ₩55,351 | ₩52,607 | ₩53,611 | -1.48% | 155만 |
|---|
| 2026.02.02 | ₩55,284 | ₩56,194 | ₩54,400 | ₩54,869 | -0.75% | 81.1만 |
|---|
| 2026.01.30 | ₩53,396 | ₩55,351 | ₩53,262 | ₩54,775 | +2.58% | 107.7만 |
|---|
| 2026.01.29 | ₩54,561 | ₩54,989 | ₩52,299 | ₩53,155 | -2.58% | 122.1만 |
|---|
| 2026.01.28 | ₩56,181 | ₩56,649 | ₩54,909 | ₩55,431 | -1.33% | 86.2만 |
|---|
| 2026.01.27 | ₩57,238 | ₩57,559 | ₩55,458 | ₩55,766 | -2.57% | 92.3만 |
|---|
| 2026.01.26 | ₩56,716 | ₩58,055 | ₩56,622 | ₩57,412 | +1.23% | 105.7만 |
|---|
| 2026.01.23 | ₩57,225 | ₩58,135 | ₩56,689 | ₩56,796 | -0.75% | 96.9만 |
|---|
| 2026.01.22 | ₩57,492 | ₩58,657 | ₩56,783 | ₩57,225 | -0.47% | 143.4만 |
|---|
| 2026.01.21 | ₩56,288 | ₩63,248 | ₩56,288 | ₩57,158 | +1.55% | 342.2만 |
|---|
| 2026.01.20 | ₩52,660 | ₩53,477 | ₩51,589 | ₩51,670 | -1.88% | 98.3만 |
|---|
| 2026.01.16 | ₩54,614 | ₩55,257 | ₩52,085 | ₩53,664 | -1.74% | 62만 |
|---|
| 2026.01.15 | ₩55,444 | ₩55,873 | ₩54,481 | ₩54,775 | -1.21% | 43.1만 |
|---|
| 2026.01.14 | ₩56,328 | ₩56,984 | ₩54,695 | ₩55,444 | -1.57% | 51만 |
|---|
| 2026.01.13 | ₩58,697 | ₩58,697 | ₩56,341 | ₩56,475 | -3.79% | 54.6만 |
|---|
| 2026.01.12 | ₩56,663 | ₩58,724 | ₩56,127 | ₩58,670 | +3.54% | 56.2만 |
|---|
| 2026.01.09 | ₩56,234 | ₩57,011 | ₩55,953 | ₩56,703 | +0.83% | 35.5만 |
|---|
| 2026.01.08 | ₩56,837 | ₩57,251 | ₩55,980 | ₩56,328 | -0.89% | 77.6만 |
|---|
| 2026.01.07 | ₩55,873 | ₩57,426 | ₩55,605 | ₩57,359 | +2.66% | 55.6만 |
|---|
| 2026.01.06 | ₩54,333 | ₩56,194 | ₩54,146 | ₩55,578 | +2.29% | 94.7만 |
|---|
| 2026.01.05 | ₩54,481 | ₩55,150 | ₩53,008 | ₩54,467 | -0.02% | 92.4만 |
|---|
| 2026.01.02 | ₩57,546 | ₩57,546 | ₩54,307 | ₩54,976 | -4.47% | 61.4만 |
|---|
| 2025.12.31 | ₩58,081 | ₩58,135 | ₩57,292 | ₩57,506 | -0.99% | 29.8만 |
|---|
| 2025.12.30 | ₩58,148 | ₩58,550 | ₩58,068 | ₩58,162 | +0.02% | 25.2만 |
|---|
| 2025.12.29 | ₩58,269 | ₩58,844 | ₩57,760 | ₩58,363 | +0.16% | 33.8만 |
|---|
| 2025.12.26 | ₩57,198 | ₩58,496 | ₩56,783 | ₩58,269 | +1.87% | 38.2만 |
|---|
| 2025.12.24 | ₩57,185 | ₩57,680 | ₩56,636 | ₩57,332 | +0.26% | 16.5만 |
|---|
| 2025.12.23 | ₩57,559 | ₩58,001 | ₩56,529 | ₩57,332 | -0.40% | 42.3만 |
|---|
| 2025.12.22 | ₩57,720 | ₩58,737 | ₩57,412 | ₩57,559 | -0.28% | 77.8만 |
|---|
| 2025.12.19 | ₩57,760 | ₩58,108 | ₩56,770 | ₩57,546 | -0.37% | 114.4만 |
|---|
| 2025.12.18 | ₩58,858 | ₩59,059 | ₩57,573 | ₩58,135 | -1.23% | 53만 |
|---|
| 2025.12.17 | ₩57,907 | ₩59,286 | ₩57,144 | ₩58,376 | +0.81% | 56만 |
|---|
| 2025.12.16 | ₩58,349 | ₩58,603 | ₩57,640 | ₩58,108 | -0.41% | 74.8만 |
|---|
| 2025.12.15 | ₩60,089 | ₩60,384 | ₩58,389 | ₩58,818 | -2.12% | 41.9만 |
|---|
| 2025.12.12 | ₩60,357 | ₩60,611 | ₩59,808 | ₩59,969 | -0.64% | 33.3만 |
|---|
| 2025.12.11 | ₩59,514 | ₩60,892 | ₩59,166 | ₩60,370 | +1.44% | 42만 |
|---|
| 2025.12.10 | ₩59,474 | ₩60,263 | ₩58,724 | ₩59,701 | +0.38% | 57.1만 |
|---|
| 2025.12.09 | ₩58,737 | ₩60,210 | ₩58,737 | ₩59,340 | +1.03% | 36.6만 |
|---|
| 2025.12.08 | ₩58,496 | ₩59,366 | ₩58,309 | ₩58,737 | +0.41% | 59.6만 |
|---|
| 2025.12.05 | ₩57,961 | ₩58,831 | ₩57,907 | ₩58,282 | +0.55% | 39만 |
|---|
| 2025.12.04 | ₩58,068 | ₩58,563 | ₩57,533 | ₩58,001 | -0.12% | 33.1만 |
|---|
| 2025.12.03 | ₩57,104 | ₩58,363 | ₩56,850 | ₩58,068 | +1.69% | 63.7만 |
|---|
| 2025.12.02 | ₩56,435 | ₩57,559 | ₩56,154 | ₩57,278 | +1.49% | 38만 |
|---|
| 2025.12.01 | ₩55,190 | ₩57,011 | ₩55,137 | ₩56,154 | +1.75% | 61만 |
|---|
| 2025.11.28 | ₩55,511 | ₩55,913 | ₩55,110 | ₩55,431 | -0.14% | 20.6만 |
|---|
| 2025.11.26 | ₩55,351 | ₩55,806 | ₩54,882 | ₩55,163 | -0.34% | 46.6만 |
|---|
| 2025.11.25 | ₩53,851 | ₩55,900 | ₩53,851 | ₩55,766 | +3.55% | 45만 |
|---|
| 2025.11.24 | ₩54,173 | ₩54,427 | ₩53,062 | ₩53,637 | -0.99% | 72.5만 |
|---|
| 2025.11.21 | ₩53,008 | ₩54,882 | ₩52,392 | ₩54,374 | +2.58% | 42.2만 |
|---|
| 2025.11.20 | ₩53,236 | ₩54,133 | ₩52,781 | ₩53,062 | -0.33% | 73.4만 |
|---|
| 2025.11.19 | ₩53,463 | ₩54,079 | ₩52,580 | ₩52,767 | -1.30% | 62.6만 |
|---|
| 2025.11.18 | ₩52,941 | ₩53,865 | ₩52,205 | ₩53,410 | +0.88% | 79.2만 |
|---|
| 2025.11.17 | ₩55,726 | ₩55,726 | ₩53,236 | ₩53,262 | -4.42% | 70.4만 |
|---|
| 2025.11.14 | ₩55,926 | ₩56,341 | ₩55,284 | ₩56,248 | +0.57% | 38.1만 |
|---|
| 2025.11.13 | ₩56,957 | ₩57,774 | ₩56,381 | ₩56,622 | -0.59% | 38.2만 |
|---|
| 2025.11.12 | ₩57,693 | ₩58,403 | ₩57,385 | ₩57,412 | -0.49% | 42.1만 |
|---|
| 2025.11.11 | ₩56,970 | ₩57,988 | ₩56,783 | ₩57,680 | +1.25% | 38.7만 |
|---|
| 2025.11.10 | ₩57,091 | ₩57,091 | ₩55,592 | ₩56,810 | -0.49% | 50.3만 |
|---|
| 2025.11.07 | ₩56,100 | ₩56,716 | ₩55,659 | ₩56,609 | +0.91% | 49.8만 |
|---|
| 2025.11.06 | ₩57,171 | ₩57,332 | ₩55,953 | ₩56,167 | -1.76% | 63.8만 |
|---|
| 2025.11.05 | ₩56,622 | ₩57,466 | ₩56,408 | ₩57,372 | +1.32% | 60.4만 |
|---|
| 2025.11.04 | ₩56,729 | ₩58,148 | ₩56,114 | ₩56,395 | -0.59% | 58.4만 |
|---|
| 2025.11.03 | ₩57,064 | ₩57,426 | ₩56,221 | ₩57,131 | +0.12% | 64.6만 |
|---|
| 2025.10.31 | ₩56,047 | ₩57,332 | ₩55,364 | ₩57,077 | +1.84% | 75.8만 |
|---|
| 2025.10.30 | ₩56,448 | ₩57,479 | ₩55,444 | ₩55,993 | -0.81% | 61.3만 |
|---|
| 2025.10.29 | ₩61,080 | ₩61,093 | ₩56,569 | ₩56,970 | -6.73% | 93만 |
|---|
| 2025.10.28 | ₩61,522 | ₩61,615 | ₩60,866 | ₩61,334 | -0.30% | 41.6만 |
|---|
| 2025.10.27 | ₩62,151 | ₩62,378 | ₩61,133 | ₩61,200 | -1.53% | 43.6만 |
|---|
| 2025.10.24 | ₩60,812 | ₩61,642 | ₩60,518 | ₩61,589 | +1.28% | 63.8만 |
|---|
| 2025.10.23 | ₩61,575 | ₩61,575 | ₩59,728 | ₩60,330 | -2.02% | 42.2만 |
|---|
| 2025.10.22 | ₩62,070 | ₩62,472 | ₩61,000 | ₩61,133 | -1.51% | 50.1만 |
|---|
| 2025.10.21 | ₩60,237 | ₩62,405 | ₩60,103 | ₩62,070 | +3.04% | 58.7만 |
|---|
| 2025.10.20 | ₩60,866 | ₩61,227 | ₩59,701 | ₩60,263 | -0.99% | 52.8만 |
|---|
| 2025.10.17 | ₩59,661 | ₩60,504 | ₩59,661 | ₩60,451 | +1.32% | 49.2만 |
|---|
| 2025.10.16 | ₩61,749 | ₩62,137 | ₩60,009 | ₩60,063 | -2.73% | 62.3만 |
|---|
| 2025.10.15 | ₩62,151 | ₩62,472 | ₩60,946 | ₩61,321 | -1.34% | 72.7만 |
|---|
| 2025.10.14 | ₩62,244 | ₩63,061 | ₩61,013 | ₩61,963 | -0.45% | 92.2만 |
|---|
| 2025.10.13 | ₩61,655 | ₩62,874 | ₩61,415 | ₩62,740 | +1.76% | 79.8만 |
|---|
| 2025.10.10 | ₩62,552 | ₩62,566 | ₩59,514 | ₩59,768 | -4.45% | 74.8만 |
|---|