시장 데이터를 불러오는 중
전체 종목
Asbury Automotive Group Inc Common Stock 과거 주가
Asbury Automotive Group Inc Common Stock · ABG · NYSE
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Asbury Automotive Group Inc Common Stock · ABG · NYSE
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩224,882 | ₩227,133 | ₩221,492 | ₩224,587 | -0.13% | 27.8만 |
| 2026.10.08 | ₩226,932 | ₩227,388 | ₩220,219 | ₩226,410 | -0.23% | 27.1만 |
| 2026.10.07 | ₩223,180 | ₩225,834 | ₩222,242 | ₩224,815 | +0.73% | 28.9만 |
| 2026.10.06 | ₩229,304 | ₩230,202 | ₩224,748 | ₩227,482 | -0.79% | 23.4만 |
| 2026.10.05 | ₩230,229 | ₩236,929 | ₩224,185 | ₩230,256 | +0.01% | 30.1만 |
| 2026.10.02 | ₩242,356 | ₩244,339 | ₩235,334 | ₩235,683 | -2.75% | 14.6만 |
| 2026.10.01 | ₩231,488 | ₩240,654 | ₩226,490 | ₩239,153 | +3.31% | 28.8만 |
| 2026.09.30 | ₩234,571 | ₩236,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩230,885 |
| -1.57% |
| 29.6만 |
| 2026.09.29 | ₩241,673 | ₩244,875 | ₩231,194 | ₩233,096 | -3.55% | 28.2만 |
|---|
| 2026.09.28 | ₩246,537 | ₩246,537 | ₩239,395 | ₩240,775 | -2.34% | 25.9만 |
|---|
| 2026.09.25 | ₩242,691 | ₩250,624 | ₩242,691 | ₩248,105 | +2.23% | 23.7만 |
|---|
| 2026.09.24 | ₩242,249 | ₩246,309 | ₩239,435 | ₩241,123 | -0.46% | 22.3만 |
|---|
| 2026.09.23 | ₩249,056 | ₩249,056 | ₩241,673 | ₩243,240 | -2.34% | 29.2만 |
|---|
| 2026.09.22 | ₩250,262 | ₩252,245 | ₩246,282 | ₩250,664 | +0.16% | 22.3만 |
|---|
| 2026.09.21 | ₩246,001 | ₩250,932 | ₩242,061 | ₩247,301 | +0.53% | 28.9만 |
|---|
| 2026.09.18 | ₩249,646 | ₩249,740 | ₩238,202 | ₩245,304 | -1.74% | 91.9만 |
|---|
| 2026.09.17 | ₩265,445 | ₩268,714 | ₩247,756 | ₩251,803 | -5.14% | 28.9만 |
|---|
| 2026.09.16 | ₩276,446 | ₩276,446 | ₩260,366 | ₩261,585 | -5.38% | 26.9만 |
|---|
| 2026.09.15 | ₩280,332 | ₩280,332 | ₩274,865 | ₩274,905 | -1.94% | 17.4만 |
|---|
| 2026.09.14 | ₩280,547 | ₩283,454 | ₩278,845 | ₩279,944 | -0.21% | 16.5만 |
|---|
| 2026.09.11 | ₩284,178 | ₩285,089 | ₩277,424 | ₩279,394 | -1.68% | 15.7만 |
|---|
| 2026.09.10 | ₩283,428 | ₩284,459 | ₩277,826 | ₩279,810 | -1.28% | 17.1만 |
|---|
| 2026.09.09 | ₩283,548 | ₩284,835 | ₩280,774 | ₩284,593 | +0.37% | 17.3만 |
|---|
| 2026.09.08 | ₩299,481 | ₩299,494 | ₩283,039 | ₩285,304 | -4.73% | 22.7만 |
|---|
| 2026.09.04 | ₩286,644 | ₩292,687 | ₩285,893 | ₩291,133 | +1.57% | 20.1만 |
|---|
| 2026.09.03 | ₩289,766 | ₩290,758 | ₩285,344 | ₩288,654 | -0.38% | 22.3만 |
|---|
| 2026.09.02 | ₩281,538 | ₩288,828 | ₩280,145 | ₩285,518 | +1.41% | 16.6만 |
|---|
| 2026.09.01 | ₩281,846 | ₩283,977 | ₩277,478 | ₩280,547 | -0.46% | 15.7만 |
|---|
| 2026.08.31 | ₩282,865 | ₩285,947 | ₩282,490 | ₩283,280 | +0.15% | 13.2만 |
|---|
| 2026.08.28 | ₩283,709 | ₩286,335 | ₩281,605 | ₩283,575 | -0.05% | 12.8만 |
|---|
| 2026.08.27 | ₩279,287 | ₩283,026 | ₩278,456 | ₩282,302 | +1.08% | 19.1만 |
|---|
| 2026.08.26 | ₩288,962 | ₩292,352 | ₩280,922 | ₩281,257 | -2.67% | 16만 |
|---|
| 2026.08.25 | ₩283,682 | ₩289,096 | ₩280,828 | ₩288,895 | +1.84% | 14.6만 |
|---|
| 2026.08.24 | ₩286,081 | ₩289,927 | ₩282,382 | ₩282,557 | -1.23% | 20.2만 |
|---|
| 2026.08.21 | ₩290,490 | ₩291,374 | ₩282,784 | ₩287,850 | -0.91% | 20.3만 |
|---|
| 2026.08.20 | ₩281,739 | ₩288,801 | ₩281,739 | ₩288,600 | +2.44% | 26.3만 |
|---|
| 2026.08.19 | ₩277,384 | ₩287,769 | ₩277,384 | ₩285,344 | +2.87% | 32.3만 |
|---|
| 2026.08.18 | ₩282,758 | ₩282,758 | ₩271,501 | ₩273,284 | -3.35% | 48.6만 |
|---|
| 2026.08.17 | ₩279,515 | ₩281,846 | ₩277,572 | ₩279,448 | -0.02% | 14.5만 |
|---|
| 2026.08.14 | ₩282,088 | ₩284,272 | ₩279,019 | ₩282,289 | +0.07% | 15.2만 |
|---|
| 2026.08.13 | ₩281,779 | ₩284,084 | ₩279,609 | ₩282,181 | +0.14% | 18.6만 |
|---|
| 2026.08.12 | ₩277,049 | ₩282,396 | ₩274,972 | ₩280,614 | +1.29% | 14.3만 |
|---|
| 2026.08.11 | ₩283,066 | ₩285,786 | ₩278,068 | ₩278,389 | -1.65% | 37.2만 |
|---|
| 2026.08.10 | ₩284,446 | ₩288,198 | ₩280,962 | ₩282,423 | -0.71% | 15.1만 |
|---|
| 2026.08.07 | ₩288,935 | ₩291,307 | ₩283,562 | ₩287,193 | -0.60% | 19.8만 |
|---|
| 2026.08.06 | ₩296,868 | ₩296,868 | ₩289,364 | ₩289,431 | -2.51% | 23.9만 |
|---|
| 2026.08.05 | ₩303,180 | ₩304,935 | ₩292,687 | ₩294,094 | -3.00% | 25만 |
|---|
| 2026.08.04 | ₩300,969 | ₩303,206 | ₩297,002 | ₩298,623 | -0.78% | 28.8만 |
|---|
| 2026.08.03 | ₩314,141 | ₩318,349 | ₩305,109 | ₩305,484 | -2.76% | 34만 |
|---|
| 2026.07.31 | ₩310,094 | ₩311,072 | ₩302,228 | ₩310,483 | +0.13% | 22.6만 |
|---|
| 2026.07.30 | ₩325,290 | ₩325,290 | ₩311,514 | ₩312,412 | -3.96% | 24.1만 |
|---|
| 2026.07.29 | ₩323,374 | ₩344,667 | ₩315,106 | ₩332,673 | +2.88% | 66만 |
|---|
| 2026.07.28 | ₩314,905 | ₩323,106 | ₩303,005 | ₩322,931 | +2.55% | 58.5만 |
|---|
| 2026.07.27 | ₩305,565 | ₩310,603 | ₩302,751 | ₩303,702 | -0.61% | 25.2만 |
|---|
| 2026.07.24 | ₩298,489 | ₩304,372 | ₩296,680 | ₩301,826 | +1.12% | 11.6만 |
|---|
| 2026.07.23 | ₩295,354 | ₩301,411 | ₩294,014 | ₩297,672 | +0.78% | 16.8만 |
|---|
| 2026.07.22 | ₩293,732 | ₩302,255 | ₩293,732 | ₩299,307 | +1.90% | 23만 |
|---|
| 2026.07.21 | ₩283,213 | ₩290,811 | ₩281,351 | ₩289,592 | +2.25% | 30.2만 |
|---|
| 2026.07.20 | ₩294,952 | ₩296,908 | ₩281,163 | ₩281,565 | -4.54% | 39.3만 |
|---|
| 2026.07.17 | ₩299,963 | ₩308,499 | ₩292,875 | ₩295,287 | -1.56% | 17.9만 |
|---|
| 2026.07.16 | ₩294,268 | ₩306,463 | ₩290,959 | ₩303,729 | +3.21% | 32만 |
|---|
| 2026.07.15 | ₩282,918 | ₩295,206 | ₩282,918 | ₩292,701 | +3.46% | 27.1만 |
|---|
| 2026.07.14 | ₩280,279 | ₩285,813 | ₩278,121 | ₩285,143 | +1.74% | 13.8만 |
|---|
| 2026.07.13 | ₩286,322 | ₩288,694 | ₩282,141 | ₩282,382 | -1.38% | 16.8만 |
|---|
| 2026.07.10 | ₩285,866 | ₩290,248 | ₩283,307 | ₩284,044 | -0.64% | 37.7만 |
|---|
| 2026.07.09 | ₩274,704 | ₩288,721 | ₩272,895 | ₩283,722 | +3.28% | 18.3만 |
|---|
| 2026.07.08 | ₩276,701 | ₩276,701 | ₩271,314 | ₩274,369 | -0.84% | 15.4만 |
|---|
| 2026.07.07 | ₩279,140 | ₩283,146 | ₩278,027 | ₩279,716 | +0.21% | 15.5만 |
|---|
| 2026.07.06 | ₩273,377 | ₩278,791 | ₩268,326 | ₩278,684 | +1.94% | 21.3만 |
|---|
| 2026.07.02 | ₩267,012 | ₩277,116 | ₩263,301 | ₩275,240 | +3.08% | 31.8만 |
|---|
| 2026.07.01 | ₩267,481 | ₩271,944 | ₩265,337 | ₩265,351 | -0.80% | 20만 |
|---|
| 2026.06.30 | ₩268,272 | ₩270,108 | ₩264,694 | ₩269,451 | +0.44% | 15.7만 |
|---|
| 2026.06.29 | ₩271,434 | ₩272,506 | ₩267,294 | ₩269,960 | -0.54% | 36만 |
|---|
| 2026.06.26 | ₩270,912 | ₩275,950 | ₩269,786 | ₩274,932 | +1.48% | 61.4만 |
|---|
| 2026.06.25 | ₩278,054 | ₩278,885 | ₩266,356 | ₩272,091 | -2.14% | 17.6만 |
|---|
| 2026.06.24 | ₩270,068 | ₩277,223 | ₩269,786 | ₩276,486 | +2.38% | 25.1만 |
|---|
| 2026.06.23 | ₩263,582 | ₩268,634 | ₩260,433 | ₩267,267 | +1.40% | 19.6만 |
|---|
| 2026.06.22 | ₩261,961 | ₩268,915 | ₩261,438 | ₩262,912 | +0.36% | 21.7만 |
|---|
| 2026.06.18 | ₩256,252 | ₩264,292 | ₩253,438 | ₩264,051 | +3.04% | 53만 |
|---|
| 2026.06.17 | ₩266,048 | ₩269,974 | ₩253,545 | ₩254,778 | -4.24% | 22.3만 |
|---|
| 2026.06.16 | ₩268,620 | ₩270,604 | ₩266,450 | ₩267,763 | -0.32% | 18.8만 |
|---|
| 2026.06.15 | ₩269,398 | ₩273,418 | ₩266,195 | ₩267,401 | -0.74% | 26.2만 |
|---|
| 2026.06.12 | ₩268,500 | ₩268,500 | ₩262,363 | ₩267,374 | -0.42% | 20.8만 |
|---|
| 2026.06.11 | ₩267,334 | ₩269,223 | ₩259,374 | ₩267,307 | -0.01% | 17.5만 |
|---|
| 2026.06.10 | ₩272,131 | ₩272,131 | ₩265,485 | ₩265,498 | -2.44% | 21.2만 |
|---|
| 2026.06.09 | ₩261,773 | ₩270,818 | ₩261,773 | ₩269,398 | +2.91% | 21.7만 |
|---|
| 2026.06.08 | ₩255,957 | ₩264,775 | ₩254,443 | ₩259,240 | +1.28% | 22.3만 |
|---|
| 2026.06.05 | ₩254,698 | ₩256,882 | ₩251,428 | ₩255,917 | +0.48% | 24.5만 |
|---|
| 2026.06.04 | ₩255,354 | ₩256,882 | ₩252,085 | ₩254,805 | -0.22% | 15.3만 |
|---|
| 2026.06.03 | ₩252,661 | ₩254,523 | ₩250,142 | ₩250,477 | -0.86% | 24.8만 |
|---|
| 2026.06.02 | ₩249,632 | ₩255,609 | ₩249,565 | ₩254,550 | +1.97% | 16.7만 |
|---|
| 2026.06.01 | ₩249,244 | ₩251,924 | ₩243,240 | ₩250,075 | +0.33% | 31.1만 |
|---|
| 2026.05.29 | ₩260,567 | ₩261,076 | ₩251,187 | ₩251,535 | -3.47% | 31만 |
|---|
| 2026.05.28 | ₩258,356 | ₩264,051 | ₩255,636 | ₩260,969 | +1.01% | 19.9만 |
|---|
| 2026.05.27 | ₩256,574 | ₩263,957 | ₩255,582 | ₩259,910 | +1.30% | 31.7만 |
|---|
| 2026.05.26 | ₩252,527 | ₩257,230 | ₩251,482 | ₩254,631 | +0.83% | 20.3만 |
|---|
| 2026.05.22 | ₩246,966 | ₩251,977 | ₩246,966 | ₩251,549 | +1.86% | 11.2만 |
|---|
| 2026.05.21 | ₩241,324 | ₩249,070 | ₩239,194 | ₩248,413 | +2.94% | 26.2만 |
|---|
| 2026.05.20 | ₩238,202 | ₩245,170 | ₩234,571 | ₩244,996 | +2.85% | 21.7만 |
|---|
| 2026.05.19 | ₩235,348 | ₩241,981 | ₩230,497 | ₩237,854 | +1.06% | 31.9만 |
|---|
| 2026.05.18 | ₩239,448 | ₩244,138 | ₩234,771 | ₩236,219 | -1.35% | 27.8만 |
|---|
| 2026.05.15 | ₩258,503 | ₩258,503 | ₩240,024 | ₩240,091 | -7.12% | 28.8만 |
|---|
| 2026.05.14 | ₩259,736 | ₩265,485 | ₩257,284 | ₩258,744 | -0.38% | 48.2만 |
|---|
| 2026.05.13 | ₩257,431 | ₩262,483 | ₩256,694 | ₩258,423 | +0.39% | 35.7만 |
|---|
| 2026.05.12 | ₩264,828 | ₩264,828 | ₩259,441 | ₩259,535 | -2.00% | 23.5만 |
|---|
| 2026.05.11 | ₩268,768 | ₩270,630 | ₩262,724 | ₩264,641 | -1.54% | 30.8만 |
|---|
| 2026.05.08 | ₩269,558 | ₩270,523 | ₩266,195 | ₩268,527 | -0.38% | 17.7만 |
|---|
| 2026.05.07 | ₩265,163 | ₩271,180 | ₩261,492 | ₩268,607 | +1.30% | 21.7만 |
|---|
| 2026.05.06 | ₩271,193 | ₩272,774 | ₩264,466 | ₩264,922 | -2.31% | 25.6만 |
|---|
| 2026.05.05 | ₩260,795 | ₩268,996 | ₩259,656 | ₩265,994 | +1.99% | 33.5만 |
|---|
| 2026.05.04 | ₩270,523 | ₩270,523 | ₩251,897 | ₩259,093 | -4.23% | 50.9만 |
|---|
| 2026.05.01 | ₩274,905 | ₩277,022 | ₩268,862 | ₩272,037 | -1.04% | 22.1만 |
|---|
| 2026.04.30 | ₩270,349 | ₩276,862 | ₩265,538 | ₩272,949 | +0.96% | 60.9만 |
|---|
| 2026.04.29 | ₩268,754 | ₩274,691 | ₩267,736 | ₩269,867 | +0.41% | 40.7만 |
|---|
| 2026.04.28 | ₩258,624 | ₩276,647 | ₩251,937 | ₩268,754 | +3.92% | 68만 |
|---|
| 2026.04.27 | ₩272,573 | ₩275,709 | ₩264,976 | ₩268,044 | -1.66% | 49만 |
|---|
| 2026.04.24 | ₩270,590 | ₩273,766 | ₩266,195 | ₩272,104 | +0.56% | 27.1만 |
|---|
| 2026.04.23 | ₩271,890 | ₩271,930 | ₩264,909 | ₩270,697 | -0.44% | 36.3만 |
|---|
| 2026.04.22 | ₩280,748 | ₩280,788 | ₩266,905 | ₩271,287 | -3.37% | 55.2만 |
|---|
| 2026.04.21 | ₩286,121 | ₩287,072 | ₩274,905 | ₩278,711 | -2.59% | 38만 |
|---|
| 2026.04.20 | ₩282,302 | ₩285,639 | ₩281,860 | ₩285,036 | +0.97% | 15.3만 |
|---|
| 2026.04.17 | ₩278,389 | ₩288,922 | ₩274,316 | ₩283,334 | +1.78% | 25.7만 |
|---|
| 2026.04.16 | ₩272,011 | ₩275,146 | ₩270,202 | ₩273,485 | +0.54% | 13.7만 |
|---|
| 2026.04.15 | ₩277,331 | ₩277,840 | ₩270,108 | ₩271,408 | -2.14% | 23.8만 |
|---|
| 2026.04.14 | ₩274,584 | ₩280,265 | ₩268,955 | ₩276,808 | +0.81% | 13만 |
|---|
| 2026.04.13 | ₩271,073 | ₩275,776 | ₩267,669 | ₩275,682 | +1.70% | 19.9만 |
|---|
| 2026.04.10 | ₩271,099 | ₩274,302 | ₩268,553 | ₩273,364 | +0.84% | 14.1만 |
|---|
| 2026.04.09 | ₩266,677 | ₩273,136 | ₩264,748 | ₩270,751 | +1.53% | 13만 |
|---|
| 2026.04.08 | ₩269,666 | ₩274,034 | ₩268,862 | ₩268,915 | -0.28% | 15.9만 |
|---|
| 2026.04.07 | ₩262,644 | ₩263,689 | ₩259,414 | ₩261,492 | -0.44% | 13.5만 |
|---|
| 2026.04.06 | ₩259,736 | ₩263,582 | ₩255,448 | ₩261,840 | +0.81% | 15.1만 |
|---|
| 2026.04.02 | ₩258,369 | ₩261,679 | ₩254,590 | ₩260,982 | +1.01% | 12.1만 |
|---|
| 2026.04.01 | ₩259,012 | ₩262,832 | ₩258,463 | ₩260,004 | +0.38% | 15만 |
|---|
| 2026.03.31 | ₩263,113 | ₩265,458 | ₩257,364 | ₩261,853 | -0.48% | 17.2만 |
|---|
| 2026.03.30 | ₩265,123 | ₩267,200 | ₩259,026 | ₩259,227 | -2.22% | 25.5만 |
|---|
| 2026.03.27 | ₩264,279 | ₩267,991 | ₩260,125 | ₩262,054 | -0.84% | 19.1만 |
|---|
| 2026.03.26 | ₩258,878 | ₩266,517 | ₩258,878 | ₩266,061 | +2.77% | 20.4만 |
|---|
| 2026.03.25 | ₩257,364 | ₩260,473 | ₩252,567 | ₩260,071 | +1.05% | 18.4만 |
|---|
| 2026.03.24 | ₩253,170 | ₩259,924 | ₩251,910 | ₩254,456 | +0.51% | 20.2만 |
|---|
| 2026.03.23 | ₩256,306 | ₩261,076 | ₩255,944 | ₩256,882 | +0.22% | 26.2만 |
|---|
| 2026.03.20 | ₩254,242 | ₩255,582 | ₩247,381 | ₩248,011 | -2.45% | 43.6만 |
|---|
| 2026.03.19 | ₩251,951 | ₩257,753 | ₩248,051 | ₩253,224 | +0.51% | 28.9만 |
|---|
| 2026.03.18 | ₩249,606 | ₩254,148 | ₩249,606 | ₩253,867 | +1.71% | 42.3만 |
|---|
| 2026.03.17 | ₩258,450 | ₩261,733 | ₩253,224 | ₩253,411 | -1.95% | 19.7만 |
|---|
| 2026.03.16 | ₩265,069 | ₩265,163 | ₩254,483 | ₩255,944 | -3.44% | 21.8만 |
|---|
| 2026.03.13 | ₩266,048 | ₩268,285 | ₩261,036 | ₩263,260 | -1.05% | 23.1만 |
|---|
| 2026.03.12 | ₩264,011 | ₩268,393 | ₩262,403 | ₩263,569 | -0.17% | 31.8만 |
|---|
| 2026.03.11 | ₩268,218 | ₩270,791 | ₩263,086 | ₩267,361 | -0.32% | 23.4만 |
|---|
| 2026.03.10 | ₩281,873 | ₩281,873 | ₩265,404 | ₩267,200 | -5.21% | 27.4만 |
|---|
| 2026.03.09 | ₩266,235 | ₩273,672 | ₩261,532 | ₩273,592 | +2.76% | 33.2만 |
|---|
| 2026.03.06 | ₩272,051 | ₩279,622 | ₩264,667 | ₩274,409 | +0.87% | 18만 |
|---|
| 2026.03.05 | ₩282,610 | ₩287,944 | ₩276,728 | ₩278,228 | -1.55% | 17.2만 |
|---|
| 2026.03.04 | ₩289,565 | ₩289,565 | ₩283,575 | ₩284,727 | -1.67% | 15.3만 |
|---|
| 2026.03.03 | ₩274,959 | ₩284,084 | ₩272,024 | ₩283,334 | +3.05% | 32.8만 |
|---|
| 2026.03.02 | ₩279,890 | ₩283,240 | ₩276,044 | ₩282,423 | +0.90% | 21.3만 |
|---|
| 2026.02.27 | ₩286,724 | ₩290,262 | ₩285,612 | ₩286,469 | -0.09% | 18.5만 |
|---|
| 2026.02.26 | ₩300,540 | ₩301,665 | ₩292,057 | ₩292,567 | -2.65% | 24.4만 |
|---|
| 2026.02.25 | ₩291,722 | ₩296,640 | ₩287,850 | ₩290,825 | -0.31% | 17만 |
|---|
| 2026.02.24 | ₩298,396 | ₩299,722 | ₩293,062 | ₩294,148 | -1.42% | 17.5만 |
|---|
| 2026.02.23 | ₩303,113 | ₩303,113 | ₩290,021 | ₩295,448 | -2.53% | 24만 |
|---|
| 2026.02.20 | ₩299,803 | ₩307,910 | ₩297,819 | ₩303,086 | +1.10% | 17.8만 |
|---|
| 2026.02.19 | ₩305,551 | ₩305,551 | ₩295,970 | ₩299,106 | -2.11% | 21.4만 |
|---|
| 2026.02.18 | ₩303,247 | ₩310,523 | ₩303,166 | ₩307,910 | +1.54% | 22.9만 |
|---|
| 2026.02.17 | ₩305,149 | ₩309,504 | ₩295,072 | ₩304,721 | -0.14% | 25.1만 |
|---|
| 2026.02.13 | ₩314,409 | ₩314,409 | ₩305,431 | ₩307,454 | -2.21% | 21.1만 |
|---|
| 2026.02.12 | ₩316,928 | ₩320,801 | ₩308,687 | ₩313,645 | -1.04% | 27만 |
|---|
| 2026.02.11 | ₩306,409 | ₩314,637 | ₩298,918 | ₩311,273 | +1.59% | 18.5만 |
|---|
| 2026.02.10 | ₩299,106 | ₩311,086 | ₩299,106 | ₩306,275 | +2.40% | 33.3만 |
|---|
| 2026.02.09 | ₩302,523 | ₩308,151 | ₩298,101 | ₩299,508 | -1.00% | 33.6만 |
|---|
| 2026.02.06 | ₩295,314 | ₩309,933 | ₩293,799 | ₩301,786 | +2.19% | 49.3만 |
|---|
| 2026.02.05 | ₩311,434 | ₩316,633 | ₩293,344 | ₩295,541 | -5.10% | 27.6만 |
|---|
| 2026.02.04 | ₩313,752 | ₩324,580 | ₩313,752 | ₩317,638 | +1.24% | 26.7만 |
|---|
| 2026.02.03 | ₩314,905 | ₩319,380 | ₩307,950 | ₩310,737 | -1.32% | 35.6만 |
|---|
| 2026.02.02 | ₩313,886 | ₩321,283 | ₩313,163 | ₩315,937 | +0.65% | 29.8만 |
|---|
| 2026.01.30 | ₩315,173 | ₩316,178 | ₩310,121 | ₩314,248 | -0.29% | 19.2만 |
|---|
| 2026.01.29 | ₩321,055 | ₩322,422 | ₩313,833 | ₩317,853 | -1.00% | 21.6만 |
|---|
| 2026.01.28 | ₩325,116 | ₩328,157 | ₩321,632 | ₩326,817 | +0.52% | 17.6만 |
|---|
| 2026.01.27 | ₩320,171 | ₩325,022 | ₩315,441 | ₩323,146 | +0.93% | 8.3만 |
|---|
| 2026.01.26 | ₩320,332 | ₩323,159 | ₩315,669 | ₩319,648 | -0.21% | 11.5만 |
|---|
| 2026.01.23 | ₩330,462 | ₩332,459 | ₩315,401 | ₩318,978 | -3.48% | 17만 |
|---|
| 2026.01.22 | ₩343,367 | ₩346,730 | ₩334,188 | ₩334,764 | -2.51% | 11.7만 |
|---|
| 2026.01.21 | ₩330,650 | ₩340,352 | ₩330,141 | ₩340,030 | +2.84% | 14.9만 |
|---|
| 2026.01.20 | ₩324,700 | ₩328,720 | ₩323,508 | ₩328,050 | +1.03% | 15.2만 |
|---|
| 2026.01.16 | ₩333,665 | ₩337,859 | ₩330,355 | ₩331,749 | -0.57% | 10.4만 |
|---|
| 2026.01.15 | ₩326,590 | ₩334,965 | ₩326,295 | ₩332,995 | +1.96% | 8.7만 |
|---|
| 2026.01.14 | ₩327,957 | ₩330,087 | ₩323,843 | ₩328,988 | +0.31% | 10.6만 |
|---|
| 2026.01.13 | ₩324,539 | ₩331,039 | ₩318,094 | ₩329,015 | +1.38% | 27.9만 |
|---|
| 2026.01.12 | ₩338,998 | ₩344,479 | ₩332,901 | ₩336,935 | -0.61% | 19.3만 |
|---|
| 2026.01.09 | ₩336,077 | ₩343,179 | ₩331,709 | ₩343,085 | +2.09% | 18.7만 |
|---|
| 2026.01.08 | ₩320,533 | ₩339,655 | ₩320,533 | ₩335,876 | +4.79% | 15.3만 |
|---|
| 2026.01.07 | ₩324,258 | ₩328,452 | ₩320,814 | ₩323,977 | -0.09% | 14.4만 |
|---|
| 2026.01.06 | ₩317,571 | ₩326,013 | ₩314,945 | ₩324,379 | +2.14% | 18.6만 |
|---|
| 2026.01.05 | ₩311,675 | ₩326,335 | ₩311,675 | ₩321,859 | +3.27% | 17.9만 |
|---|
| 2026.01.02 | ₩311,729 | ₩314,878 | ₩305,176 | ₩314,583 | +0.92% | 27.5만 |
|---|
| 2025.12.31 | ₩317,076 | ₩318,107 | ₩310,469 | ₩311,595 | -1.73% | 16.6만 |
|---|
| 2025.12.30 | ₩320,251 | ₩321,605 | ₩316,714 | ₩316,942 | -1.03% | 14.6만 |
|---|
| 2025.12.29 | ₩323,936 | ₩323,936 | ₩319,890 | ₩321,350 | -0.80% | 16만 |
|---|
| 2025.12.26 | ₩320,131 | ₩325,263 | ₩319,715 | ₩323,561 | +1.07% | 14만 |
|---|
| 2025.12.24 | ₩317,585 | ₩324,191 | ₩316,178 | ₩322,797 | +1.64% | 14.5만 |
|---|
| 2025.12.23 | ₩316,017 | ₩321,029 | ₩313,122 | ₩318,094 | +0.66% | 23.9만 |
|---|
| 2025.12.22 | ₩318,241 | ₩321,591 | ₩313,819 | ₩317,451 | -0.25% | 16.7만 |
|---|
| 2025.12.19 | ₩314,958 | ₩319,153 | ₩313,256 | ₩317,451 | +0.79% | 36.8만 |
|---|
| 2025.12.18 | ₩327,487 | ₩331,199 | ₩315,441 | ₩316,419 | -3.38% | 22.5만 |
|---|
| 2025.12.17 | ₩321,645 | ₩328,680 | ₩318,630 | ₩324,740 | +0.96% | 18.1만 |
|---|
| 2025.12.16 | ₩325,812 | ₩326,228 | ₩321,672 | ₩324,486 | -0.41% | 18만 |
|---|
| 2025.12.15 | ₩329,417 | ₩329,993 | ₩323,065 | ₩324,861 | -1.38% | 15.3만 |
|---|
| 2025.12.12 | ₩335,005 | ₩335,005 | ₩323,213 | ₩326,482 | -2.54% | 14.6만 |
|---|
| 2025.12.11 | ₩329,002 | ₩334,884 | ₩325,384 | ₩333,089 | +1.24% | 19.7만 |
|---|
| 2025.12.10 | ₩320,050 | ₩331,869 | ₩318,255 | ₩327,474 | +2.32% | 19만 |
|---|
| 2025.12.09 | ₩297,726 | ₩323,816 | ₩297,726 | ₩318,630 | +7.02% | 15.4만 |
|---|
| 2025.12.08 | ₩322,409 | ₩325,839 | ₩319,059 | ₩319,836 | -0.80% | 22만 |
|---|
| 2025.12.05 | ₩315,039 | ₩322,194 | ₩312,680 | ₩320,131 | +1.62% | 21만 |
|---|
| 2025.12.04 | ₩313,002 | ₩317,277 | ₩308,928 | ₩313,431 | +0.14% | 13만 |
|---|
| 2025.12.03 | ₩309,102 | ₩321,792 | ₩308,955 | ₩316,553 | +2.41% | 16.9만 |
|---|
| 2025.12.02 | ₩315,133 | ₩315,133 | ₩308,191 | ₩308,848 | -1.99% | 15.1만 |
|---|
| 2025.12.01 | ₩309,236 | ₩315,079 | ₩306,650 | ₩311,045 | +0.58% | 11.5만 |
|---|
| 2025.11.28 | ₩312,640 | ₩315,588 | ₩310,442 | ₩311,648 | -0.32% | 6.8만 |
|---|
| 2025.11.26 | ₩314,905 | ₩324,245 | ₩313,886 | ₩314,235 | -0.21% | 24.5만 |
|---|
| 2025.11.25 | ₩300,875 | ₩317,638 | ₩300,875 | ₩313,055 | +4.05% | 17.4만 |
|---|
| 2025.11.24 | ₩299,856 | ₩304,707 | ₩296,278 | ₩299,896 | +0.01% | 15.6만 |
|---|
| 2025.11.21 | ₩285,076 | ₩300,124 | ₩285,076 | ₩298,731 | +4.79% | 19만 |
|---|
| 2025.11.20 | ₩298,784 | ₩301,116 | ₩282,302 | ₩282,664 | -5.40% | 23.3만 |
|---|
| 2025.11.19 | ₩293,639 | ₩298,221 | ₩292,446 | ₩294,067 | +0.15% | 15.1만 |
|---|
| 2025.11.18 | ₩288,104 | ₩296,037 | ₩285,397 | ₩295,206 | +2.47% | 13.9만 |
|---|
| 2025.11.17 | ₩294,938 | ₩298,262 | ₩290,490 | ₩290,490 | -1.51% | 9.4만 |
|---|
| 2025.11.14 | ₩299,012 | ₩300,580 | ₩294,550 | ₩297,605 | -0.47% | 10.9만 |
|---|
| 2025.11.13 | ₩302,228 | ₩304,051 | ₩297,739 | ₩299,200 | -1.00% | 11.8만 |
|---|
| 2025.11.12 | ₩290,771 | ₩303,019 | ₩289,900 | ₩301,183 | +3.58% | 19.1만 |
|---|
| 2025.11.11 | ₩299,481 | ₩299,749 | ₩290,637 | ₩292,098 | -2.47% | 17만 |
|---|
| 2025.11.10 | ₩308,339 | ₩308,339 | ₩297,337 | ₩298,302 | -3.26% | 18.6만 |
|---|
| 2025.11.07 | ₩303,394 | ₩307,682 | ₩300,111 | ₩303,662 | +0.09% | 14.4만 |
|---|
| 2025.11.06 | ₩309,089 | ₩311,541 | ₩302,979 | ₩303,662 | -1.76% | 18.4만 |
|---|
| 2025.11.05 | ₩308,365 | ₩315,575 | ₩308,191 | ₩313,377 | +1.63% | 20.4만 |
|---|
| 2025.11.04 | ₩312,037 | ₩315,588 | ₩307,722 | ₩308,781 | -1.04% | 20.2만 |
|---|
| 2025.11.03 | ₩314,369 | ₩316,861 | ₩311,059 | ₩314,878 | +0.16% | 24.5만 |
|---|
| 2025.10.31 | ₩316,218 | ₩320,962 | ₩313,712 | ₩314,369 | -0.58% | 20.5만 |
|---|
| 2025.10.30 | ₩314,181 | ₩324,258 | ₩313,511 | ₩319,220 | +1.60% | 31.3만 |
|---|
| 2025.10.29 | ₩313,739 | ₩324,982 | ₩307,722 | ₩318,094 | +1.39% | 26.6만 |
|---|
| 2025.10.28 | ₩321,444 | ₩332,379 | ₩312,881 | ₩316,097 | -1.66% | 44.8만 |
|---|
| 2025.10.27 | ₩320,908 | ₩326,375 | ₩311,823 | ₩314,007 | -2.15% | 24.3만 |
|---|
| 2025.10.24 | ₩327,595 | ₩329,082 | ₩319,890 | ₩320,707 | -2.10% | 10.8만 |
|---|
| 2025.10.23 | ₩332,003 | ₩332,178 | ₩318,925 | ₩322,905 | -2.74% | 12.6만 |
|---|
| 2025.10.22 | ₩335,260 | ₩336,412 | ₩329,846 | ₩333,424 | -0.55% | 12.5만 |
|---|
| 2025.10.21 | ₩330,047 | ₩338,878 | ₩327,152 | ₩336,841 | +2.06% | 9.5만 |
|---|
| 2025.10.20 | ₩327,755 | ₩332,432 | ₩325,008 | ₩329,471 | +0.52% | 10.4만 |
|---|
| 2025.10.17 | ₩327,796 | ₩334,201 | ₩323,293 | ₩326,616 | -0.36% | 21.5만 |
|---|
| 2025.10.16 | ₩331,360 | ₩333,276 | ₩325,209 | ₩327,675 | -1.11% | 10.1만 |
|---|
| 2025.10.15 | ₩331,400 | ₩336,573 | ₩328,560 | ₩332,941 | +0.47% | 12.8만 |
|---|
| 2025.10.14 | ₩315,401 | ₩335,635 | ₩315,401 | ₩329,926 | +4.61% | 23.2만 |
|---|
| 2025.10.13 | ₩316,071 | ₩322,998 | ₩316,071 | ₩320,734 | +1.48% | 18.1만 |
|---|
| 2025.10.10 | ₩328,425 | ₩328,425 | ₩313,578 | ₩314,985 | -4.09% | 16.5만 |
|---|