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 | ₩224,459 | ₩226,706 | ₩221,075 | ₩224,165 | -0.13% | 27.8만 |
| 2026.10.08 | ₩226,506 | ₩226,960 | ₩219,805 | ₩225,984 | -0.23% | 27.1만 |
| 2026.10.07 | ₩222,761 | ₩225,409 | ₩221,824 | ₩224,392 | +0.73% | 28.9만 |
| 2026.10.06 | ₩228,873 | ₩229,769 | ₩224,326 | ₩227,054 | -0.79% | 23.4만 |
| 2026.10.05 | ₩229,796 | ₩236,483 | ₩223,764 | ₩229,823 | +0.01% | 30.1만 |
| 2026.10.02 | ₩241,900 | ₩243,880 | ₩234,892 | ₩235,240 | -2.75% | 14.6만 |
| 2026.10.01 | ₩231,053 | ₩240,202 | ₩226,064 | ₩238,704 | +3.31% | 28.8만 |
| 2026.09.30 | ₩234,129 | ₩235,734 | ₩227,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩230,451 |
| -1.57% |
| 29.6만 |
| 2026.09.29 | ₩241,218 | ₩244,415 | ₩230,759 | ₩232,658 | -3.55% | 28.2만 |
|---|
| 2026.09.28 | ₩246,073 | ₩246,073 | ₩238,944 | ₩240,322 | -2.34% | 25.9만 |
|---|
| 2026.09.25 | ₩242,235 | ₩250,153 | ₩242,235 | ₩247,638 | +2.23% | 23.7만 |
|---|
| 2026.09.24 | ₩241,793 | ₩245,846 | ₩238,984 | ₩240,670 | -0.46% | 22.3만 |
|---|
| 2026.09.23 | ₩248,588 | ₩248,588 | ₩241,218 | ₩242,783 | -2.34% | 29.2만 |
|---|
| 2026.09.22 | ₩249,791 | ₩251,771 | ₩245,819 | ₩250,193 | +0.16% | 22.3만 |
|---|
| 2026.09.21 | ₩245,538 | ₩250,460 | ₩241,606 | ₩246,836 | +0.53% | 28.9만 |
|---|
| 2026.09.18 | ₩249,176 | ₩249,270 | ₩237,754 | ₩244,843 | -1.74% | 91.9만 |
|---|
| 2026.09.17 | ₩264,945 | ₩268,209 | ₩247,290 | ₩251,330 | -5.14% | 28.9만 |
|---|
| 2026.09.16 | ₩275,926 | ₩275,926 | ₩259,876 | ₩261,093 | -5.38% | 26.9만 |
|---|
| 2026.09.15 | ₩279,805 | ₩279,805 | ₩274,348 | ₩274,388 | -1.94% | 17.4만 |
|---|
| 2026.09.14 | ₩280,019 | ₩282,921 | ₩278,320 | ₩279,417 | -0.21% | 16.5만 |
|---|
| 2026.09.11 | ₩283,644 | ₩284,553 | ₩276,903 | ₩278,869 | -1.68% | 15.7만 |
|---|
| 2026.09.10 | ₩282,895 | ₩283,924 | ₩277,304 | ₩279,283 | -1.28% | 17.1만 |
|---|
| 2026.09.09 | ₩283,015 | ₩284,299 | ₩280,246 | ₩284,058 | +0.37% | 17.3만 |
|---|
| 2026.09.08 | ₩298,918 | ₩298,931 | ₩282,507 | ₩284,767 | -4.73% | 22.7만 |
|---|
| 2026.09.04 | ₩286,105 | ₩292,137 | ₩285,356 | ₩290,585 | +1.57% | 20.1만 |
|---|
| 2026.09.03 | ₩289,221 | ₩290,211 | ₩284,807 | ₩288,111 | -0.38% | 22.3만 |
|---|
| 2026.09.02 | ₩281,009 | ₩288,285 | ₩279,618 | ₩284,981 | +1.41% | 16.6만 |
|---|
| 2026.09.01 | ₩281,316 | ₩283,443 | ₩276,956 | ₩280,019 | -0.46% | 15.7만 |
|---|
| 2026.08.31 | ₩282,333 | ₩285,409 | ₩281,958 | ₩282,747 | +0.15% | 13.2만 |
|---|
| 2026.08.28 | ₩283,176 | ₩285,797 | ₩281,076 | ₩283,042 | -0.05% | 12.8만 |
|---|
| 2026.08.27 | ₩278,762 | ₩282,493 | ₩277,933 | ₩281,771 | +1.08% | 19.1만 |
|---|
| 2026.08.26 | ₩288,418 | ₩291,802 | ₩280,393 | ₩280,728 | -2.67% | 16만 |
|---|
| 2026.08.25 | ₩283,149 | ₩288,552 | ₩280,300 | ₩288,352 | +1.84% | 14.6만 |
|---|
| 2026.08.24 | ₩285,543 | ₩289,382 | ₩281,851 | ₩282,025 | -1.23% | 20.2만 |
|---|
| 2026.08.21 | ₩289,943 | ₩290,826 | ₩282,253 | ₩287,308 | -0.91% | 20.3만 |
|---|
| 2026.08.20 | ₩281,209 | ₩288,258 | ₩281,209 | ₩288,057 | +2.44% | 26.3만 |
|---|
| 2026.08.19 | ₩276,863 | ₩287,228 | ₩276,863 | ₩284,807 | +2.87% | 32.3만 |
|---|
| 2026.08.18 | ₩282,226 | ₩282,226 | ₩270,991 | ₩272,770 | -3.35% | 48.6만 |
|---|
| 2026.08.17 | ₩278,989 | ₩281,316 | ₩277,050 | ₩278,922 | -0.02% | 14.5만 |
|---|
| 2026.08.14 | ₩281,557 | ₩283,737 | ₩278,494 | ₩281,758 | +0.07% | 15.2만 |
|---|
| 2026.08.13 | ₩281,249 | ₩283,550 | ₩279,083 | ₩281,651 | +0.14% | 18.6만 |
|---|
| 2026.08.12 | ₩276,528 | ₩281,865 | ₩274,455 | ₩280,086 | +1.29% | 14.3만 |
|---|
| 2026.08.11 | ₩282,534 | ₩285,249 | ₩277,545 | ₩277,866 | -1.65% | 37.2만 |
|---|
| 2026.08.10 | ₩283,911 | ₩287,656 | ₩280,434 | ₩281,891 | -0.71% | 15.1만 |
|---|
| 2026.08.07 | ₩288,392 | ₩290,759 | ₩283,028 | ₩286,653 | -0.60% | 19.8만 |
|---|
| 2026.08.06 | ₩296,310 | ₩296,310 | ₩288,820 | ₩288,887 | -2.51% | 23.9만 |
|---|
| 2026.08.05 | ₩302,609 | ₩304,361 | ₩292,137 | ₩293,541 | -3.00% | 25만 |
|---|
| 2026.08.04 | ₩300,403 | ₩302,636 | ₩296,443 | ₩298,062 | -0.78% | 28.8만 |
|---|
| 2026.08.03 | ₩313,550 | ₩317,750 | ₩304,535 | ₩304,910 | -2.76% | 34만 |
|---|
| 2026.07.31 | ₩309,511 | ₩310,487 | ₩301,660 | ₩309,899 | +0.13% | 22.6만 |
|---|
| 2026.07.30 | ₩324,678 | ₩324,678 | ₩310,929 | ₩311,825 | -3.96% | 24.1만 |
|---|
| 2026.07.29 | ₩322,766 | ₩344,018 | ₩314,513 | ₩332,048 | +2.88% | 66만 |
|---|
| 2026.07.28 | ₩314,313 | ₩322,498 | ₩302,435 | ₩322,324 | +2.55% | 58.5만 |
|---|
| 2026.07.27 | ₩304,990 | ₩310,019 | ₩302,181 | ₩303,131 | -0.61% | 25.2만 |
|---|
| 2026.07.24 | ₩297,928 | ₩303,800 | ₩296,122 | ₩301,259 | +1.12% | 11.6만 |
|---|
| 2026.07.23 | ₩294,798 | ₩300,844 | ₩293,461 | ₩297,112 | +0.78% | 16.8만 |
|---|
| 2026.07.22 | ₩293,180 | ₩301,686 | ₩293,180 | ₩298,744 | +1.90% | 23만 |
|---|
| 2026.07.21 | ₩282,681 | ₩290,264 | ₩280,822 | ₩289,047 | +2.25% | 30.2만 |
|---|
| 2026.07.20 | ₩294,397 | ₩296,350 | ₩280,634 | ₩281,035 | -4.54% | 39.3만 |
|---|
| 2026.07.17 | ₩299,399 | ₩307,919 | ₩292,324 | ₩294,732 | -1.56% | 17.9만 |
|---|
| 2026.07.16 | ₩293,715 | ₩305,886 | ₩290,411 | ₩303,158 | +3.21% | 32만 |
|---|
| 2026.07.15 | ₩282,386 | ₩294,651 | ₩282,386 | ₩292,150 | +3.46% | 27.1만 |
|---|
| 2026.07.14 | ₩279,752 | ₩285,275 | ₩277,598 | ₩284,607 | +1.74% | 13.8만 |
|---|
| 2026.07.13 | ₩285,784 | ₩288,151 | ₩281,611 | ₩281,851 | -1.38% | 16.8만 |
|---|
| 2026.07.10 | ₩285,329 | ₩289,703 | ₩282,774 | ₩283,510 | -0.64% | 37.7만 |
|---|
| 2026.07.09 | ₩274,188 | ₩288,178 | ₩272,382 | ₩283,189 | +3.28% | 18.3만 |
|---|
| 2026.07.08 | ₩276,180 | ₩276,180 | ₩270,804 | ₩273,853 | -0.84% | 15.4만 |
|---|
| 2026.07.07 | ₩278,615 | ₩282,614 | ₩277,504 | ₩279,190 | +0.21% | 15.5만 |
|---|
| 2026.07.06 | ₩272,863 | ₩278,267 | ₩267,821 | ₩278,160 | +1.94% | 21.3만 |
|---|
| 2026.07.02 | ₩266,510 | ₩276,595 | ₩262,805 | ₩274,722 | +3.08% | 31.8만 |
|---|
| 2026.07.01 | ₩266,978 | ₩271,432 | ₩264,838 | ₩264,852 | -0.80% | 20만 |
|---|
| 2026.06.30 | ₩267,767 | ₩269,600 | ₩264,196 | ₩268,945 | +0.44% | 15.7만 |
|---|
| 2026.06.29 | ₩270,924 | ₩271,994 | ₩266,791 | ₩269,453 | -0.54% | 36만 |
|---|
| 2026.06.26 | ₩270,402 | ₩275,431 | ₩269,279 | ₩274,415 | +1.48% | 61.4만 |
|---|
| 2026.06.25 | ₩277,531 | ₩278,360 | ₩265,855 | ₩271,579 | -2.14% | 17.6만 |
|---|
| 2026.06.24 | ₩269,560 | ₩276,702 | ₩269,279 | ₩275,966 | +2.38% | 25.1만 |
|---|
| 2026.06.23 | ₩263,086 | ₩268,129 | ₩259,943 | ₩266,764 | +1.40% | 19.6만 |
|---|
| 2026.06.22 | ₩261,468 | ₩268,409 | ₩260,946 | ₩262,417 | +0.36% | 21.7만 |
|---|
| 2026.06.18 | ₩255,770 | ₩263,795 | ₩252,961 | ₩263,554 | +3.04% | 53만 |
|---|
| 2026.06.17 | ₩265,547 | ₩269,466 | ₩253,068 | ₩254,299 | -4.24% | 22.3만 |
|---|
| 2026.06.16 | ₩268,115 | ₩270,095 | ₩265,948 | ₩267,259 | -0.32% | 18.8만 |
|---|
| 2026.06.15 | ₩268,891 | ₩272,903 | ₩265,694 | ₩266,898 | -0.74% | 26.2만 |
|---|
| 2026.06.12 | ₩267,995 | ₩267,995 | ₩261,869 | ₩266,871 | -0.42% | 20.8만 |
|---|
| 2026.06.11 | ₩266,831 | ₩268,717 | ₩258,886 | ₩266,804 | -0.01% | 17.5만 |
|---|
| 2026.06.10 | ₩271,620 | ₩271,620 | ₩264,985 | ₩264,999 | -2.44% | 21.2만 |
|---|
| 2026.06.09 | ₩261,281 | ₩270,309 | ₩261,281 | ₩268,891 | +2.91% | 21.7만 |
|---|
| 2026.06.08 | ₩255,476 | ₩264,277 | ₩253,965 | ₩258,753 | +1.28% | 22.3만 |
|---|
| 2026.06.05 | ₩254,219 | ₩256,399 | ₩250,955 | ₩255,436 | +0.48% | 24.5만 |
|---|
| 2026.06.04 | ₩254,874 | ₩256,399 | ₩251,610 | ₩254,326 | -0.22% | 15.3만 |
|---|
| 2026.06.03 | ₩252,186 | ₩254,045 | ₩249,671 | ₩250,005 | -0.86% | 24.8만 |
|---|
| 2026.06.02 | ₩249,163 | ₩255,128 | ₩249,096 | ₩254,072 | +1.97% | 16.7만 |
|---|
| 2026.06.01 | ₩248,775 | ₩251,450 | ₩242,783 | ₩249,604 | +0.33% | 31.1만 |
|---|
| 2026.05.29 | ₩260,077 | ₩260,585 | ₩250,714 | ₩251,062 | -3.47% | 31만 |
|---|
| 2026.05.28 | ₩257,870 | ₩263,554 | ₩255,155 | ₩260,478 | +1.01% | 19.9만 |
|---|
| 2026.05.27 | ₩256,091 | ₩263,461 | ₩255,101 | ₩259,422 | +1.30% | 31.7만 |
|---|
| 2026.05.26 | ₩252,052 | ₩256,747 | ₩251,009 | ₩254,152 | +0.83% | 20.3만 |
|---|
| 2026.05.22 | ₩246,501 | ₩251,503 | ₩246,501 | ₩251,076 | +1.86% | 11.2만 |
|---|
| 2026.05.21 | ₩240,870 | ₩248,601 | ₩238,744 | ₩247,946 | +2.94% | 26.2만 |
|---|
| 2026.05.20 | ₩237,754 | ₩244,709 | ₩234,129 | ₩244,535 | +2.85% | 21.7만 |
|---|
| 2026.05.19 | ₩234,905 | ₩241,526 | ₩230,063 | ₩237,406 | +1.06% | 31.9만 |
|---|
| 2026.05.18 | ₩238,998 | ₩243,679 | ₩234,330 | ₩235,774 | -1.35% | 27.8만 |
|---|
| 2026.05.15 | ₩258,017 | ₩258,017 | ₩239,573 | ₩239,640 | -7.12% | 28.8만 |
|---|
| 2026.05.14 | ₩259,248 | ₩264,985 | ₩256,800 | ₩258,258 | -0.38% | 48.2만 |
|---|
| 2026.05.13 | ₩256,947 | ₩261,990 | ₩256,211 | ₩257,937 | +0.39% | 35.7만 |
|---|
| 2026.05.12 | ₩264,330 | ₩264,330 | ₩258,953 | ₩259,047 | -2.00% | 23.5만 |
|---|
| 2026.05.11 | ₩268,262 | ₩270,122 | ₩262,230 | ₩264,143 | -1.54% | 30.8만 |
|---|
| 2026.05.08 | ₩269,052 | ₩270,015 | ₩265,694 | ₩268,022 | -0.38% | 17.7만 |
|---|
| 2026.05.07 | ₩264,665 | ₩270,670 | ₩261,000 | ₩268,102 | +1.30% | 21.7만 |
|---|
| 2026.05.06 | ₩270,683 | ₩272,261 | ₩263,969 | ₩264,424 | -2.31% | 25.6만 |
|---|
| 2026.05.05 | ₩260,304 | ₩268,490 | ₩259,167 | ₩265,494 | +1.99% | 33.5만 |
|---|
| 2026.05.04 | ₩270,015 | ₩270,015 | ₩251,423 | ₩258,606 | -4.23% | 50.9만 |
|---|
| 2026.05.01 | ₩274,388 | ₩276,501 | ₩268,356 | ₩271,526 | -1.04% | 22.1만 |
|---|
| 2026.04.30 | ₩269,841 | ₩276,341 | ₩265,039 | ₩272,435 | +0.96% | 60.9만 |
|---|
| 2026.04.29 | ₩268,249 | ₩274,174 | ₩267,233 | ₩269,359 | +0.41% | 40.7만 |
|---|
| 2026.04.28 | ₩258,138 | ₩276,127 | ₩251,463 | ₩268,249 | +3.92% | 68만 |
|---|
| 2026.04.27 | ₩272,061 | ₩275,191 | ₩264,477 | ₩267,540 | -1.66% | 49만 |
|---|
| 2026.04.24 | ₩270,081 | ₩273,251 | ₩265,694 | ₩271,593 | +0.56% | 27.1만 |
|---|
| 2026.04.23 | ₩271,379 | ₩271,419 | ₩264,410 | ₩270,188 | -0.44% | 36.3만 |
|---|
| 2026.04.22 | ₩280,220 | ₩280,260 | ₩266,403 | ₩270,777 | -3.37% | 55.2만 |
|---|
| 2026.04.21 | ₩285,583 | ₩286,533 | ₩274,388 | ₩278,187 | -2.59% | 38만 |
|---|
| 2026.04.20 | ₩281,771 | ₩285,102 | ₩281,330 | ₩284,500 | +0.97% | 15.3만 |
|---|
| 2026.04.17 | ₩277,866 | ₩288,378 | ₩273,800 | ₩282,801 | +1.78% | 25.7만 |
|---|
| 2026.04.16 | ₩271,499 | ₩274,629 | ₩269,693 | ₩272,970 | +0.54% | 13.7만 |
|---|
| 2026.04.15 | ₩276,809 | ₩277,317 | ₩269,600 | ₩270,897 | -2.14% | 23.8만 |
|---|
| 2026.04.14 | ₩274,067 | ₩279,738 | ₩268,450 | ₩276,287 | +0.81% | 13만 |
|---|
| 2026.04.13 | ₩270,563 | ₩275,258 | ₩267,166 | ₩275,164 | +1.70% | 19.9만 |
|---|
| 2026.04.10 | ₩270,590 | ₩273,786 | ₩268,048 | ₩272,850 | +0.84% | 14.1만 |
|---|
| 2026.04.09 | ₩266,176 | ₩272,623 | ₩264,250 | ₩270,242 | +1.53% | 13만 |
|---|
| 2026.04.08 | ₩269,159 | ₩273,519 | ₩268,356 | ₩268,409 | -0.28% | 15.9만 |
|---|
| 2026.04.07 | ₩262,150 | ₩263,193 | ₩258,927 | ₩261,000 | -0.44% | 13.5만 |
|---|
| 2026.04.06 | ₩259,248 | ₩263,086 | ₩254,968 | ₩261,347 | +0.81% | 15.1만 |
|---|
| 2026.04.02 | ₩257,883 | ₩261,187 | ₩254,112 | ₩260,491 | +1.01% | 12.1만 |
|---|
| 2026.04.01 | ₩258,525 | ₩262,337 | ₩257,977 | ₩259,515 | +0.38% | 15만 |
|---|
| 2026.03.31 | ₩262,618 | ₩264,959 | ₩256,880 | ₩261,361 | -0.48% | 17.2만 |
|---|
| 2026.03.30 | ₩264,624 | ₩266,697 | ₩258,539 | ₩258,739 | -2.22% | 25.5만 |
|---|
| 2026.03.27 | ₩263,782 | ₩267,487 | ₩259,635 | ₩261,561 | -0.84% | 19.1만 |
|---|
| 2026.03.26 | ₩258,392 | ₩266,015 | ₩258,392 | ₩265,561 | +2.77% | 20.4만 |
|---|
| 2026.03.25 | ₩256,880 | ₩259,983 | ₩252,092 | ₩259,582 | +1.05% | 18.4만 |
|---|
| 2026.03.24 | ₩252,694 | ₩259,435 | ₩251,437 | ₩253,978 | +0.51% | 20.2만 |
|---|
| 2026.03.23 | ₩255,824 | ₩260,585 | ₩255,463 | ₩256,399 | +0.22% | 26.2만 |
|---|
| 2026.03.20 | ₩253,764 | ₩255,101 | ₩246,916 | ₩247,545 | -2.45% | 43.6만 |
|---|
| 2026.03.19 | ₩251,477 | ₩257,268 | ₩247,585 | ₩252,747 | +0.51% | 28.9만 |
|---|
| 2026.03.18 | ₩249,136 | ₩253,670 | ₩249,136 | ₩253,389 | +1.71% | 42.3만 |
|---|
| 2026.03.17 | ₩257,964 | ₩261,241 | ₩252,747 | ₩252,935 | -1.95% | 19.7만 |
|---|
| 2026.03.16 | ₩264,571 | ₩264,665 | ₩254,005 | ₩255,463 | -3.44% | 21.8만 |
|---|
| 2026.03.13 | ₩265,547 | ₩267,781 | ₩260,545 | ₩262,765 | -1.05% | 23.1만 |
|---|
| 2026.03.12 | ₩263,514 | ₩267,888 | ₩261,909 | ₩263,073 | -0.17% | 31.8만 |
|---|
| 2026.03.11 | ₩267,714 | ₩270,282 | ₩262,591 | ₩266,858 | -0.32% | 23.4만 |
|---|
| 2026.03.10 | ₩281,343 | ₩281,343 | ₩264,905 | ₩266,697 | -5.21% | 27.4만 |
|---|
| 2026.03.09 | ₩265,734 | ₩273,158 | ₩261,040 | ₩273,077 | +2.76% | 33.2만 |
|---|
| 2026.03.06 | ₩271,539 | ₩279,096 | ₩264,170 | ₩273,893 | +0.87% | 18만 |
|---|
| 2026.03.05 | ₩282,079 | ₩287,402 | ₩276,207 | ₩277,705 | -1.55% | 17.2만 |
|---|
| 2026.03.04 | ₩289,020 | ₩289,020 | ₩283,042 | ₩284,192 | -1.67% | 15.3만 |
|---|
| 2026.03.03 | ₩274,442 | ₩283,550 | ₩271,513 | ₩282,801 | +3.05% | 32.8만 |
|---|
| 2026.03.02 | ₩279,364 | ₩282,707 | ₩275,525 | ₩281,891 | +0.90% | 21.3만 |
|---|
| 2026.02.27 | ₩286,185 | ₩289,716 | ₩285,075 | ₩285,931 | -0.09% | 18.5만 |
|---|
| 2026.02.26 | ₩299,974 | ₩301,098 | ₩291,508 | ₩292,016 | -2.65% | 24.4만 |
|---|
| 2026.02.25 | ₩291,174 | ₩296,082 | ₩287,308 | ₩290,278 | -0.31% | 17만 |
|---|
| 2026.02.24 | ₩297,834 | ₩299,159 | ₩292,511 | ₩293,595 | -1.42% | 17.5만 |
|---|
| 2026.02.23 | ₩302,542 | ₩302,542 | ₩289,475 | ₩294,892 | -2.53% | 24만 |
|---|
| 2026.02.20 | ₩299,239 | ₩307,331 | ₩297,259 | ₩302,516 | +1.10% | 17.8만 |
|---|
| 2026.02.19 | ₩304,977 | ₩304,977 | ₩295,414 | ₩298,543 | -2.11% | 21.4만 |
|---|
| 2026.02.18 | ₩302,676 | ₩309,939 | ₩302,596 | ₩307,331 | +1.54% | 22.9만 |
|---|
| 2026.02.17 | ₩304,576 | ₩308,922 | ₩294,517 | ₩304,147 | -0.14% | 25.1만 |
|---|
| 2026.02.13 | ₩313,818 | ₩313,818 | ₩304,856 | ₩306,876 | -2.21% | 21.1만 |
|---|
| 2026.02.12 | ₩316,332 | ₩320,197 | ₩308,107 | ₩313,055 | -1.04% | 27만 |
|---|
| 2026.02.11 | ₩305,833 | ₩314,045 | ₩298,356 | ₩310,688 | +1.59% | 18.5만 |
|---|
| 2026.02.10 | ₩298,543 | ₩310,501 | ₩298,543 | ₩305,699 | +2.40% | 33.3만 |
|---|
| 2026.02.09 | ₩301,954 | ₩307,572 | ₩297,540 | ₩298,945 | -1.00% | 33.6만 |
|---|
| 2026.02.06 | ₩294,758 | ₩309,350 | ₩293,247 | ₩301,218 | +2.19% | 49.3만 |
|---|
| 2026.02.05 | ₩310,848 | ₩316,038 | ₩292,792 | ₩294,986 | -5.10% | 27.6만 |
|---|
| 2026.02.04 | ₩313,162 | ₩323,969 | ₩313,162 | ₩317,041 | +1.24% | 26.7만 |
|---|
| 2026.02.03 | ₩314,313 | ₩318,780 | ₩307,371 | ₩310,153 | -1.32% | 35.6만 |
|---|
| 2026.02.02 | ₩313,296 | ₩320,679 | ₩312,574 | ₩315,342 | +0.65% | 29.8만 |
|---|
| 2026.01.30 | ₩314,580 | ₩315,583 | ₩309,538 | ₩313,657 | -0.29% | 19.2만 |
|---|
| 2026.01.29 | ₩320,452 | ₩321,816 | ₩313,242 | ₩317,255 | -1.00% | 21.6만 |
|---|
| 2026.01.28 | ₩324,504 | ₩327,540 | ₩321,027 | ₩326,203 | +0.52% | 17.6만 |
|---|
| 2026.01.27 | ₩319,569 | ₩324,411 | ₩314,847 | ₩322,538 | +0.93% | 8.3만 |
|---|
| 2026.01.26 | ₩319,729 | ₩322,552 | ₩315,075 | ₩319,047 | -0.21% | 11.5만 |
|---|
| 2026.01.23 | ₩329,841 | ₩331,834 | ₩314,807 | ₩318,378 | -3.48% | 17만 |
|---|
| 2026.01.22 | ₩342,721 | ₩346,078 | ₩333,559 | ₩334,134 | -2.51% | 11.7만 |
|---|
| 2026.01.21 | ₩330,028 | ₩339,712 | ₩329,520 | ₩339,391 | +2.84% | 14.9만 |
|---|
| 2026.01.20 | ₩324,090 | ₩328,102 | ₩322,899 | ₩327,433 | +1.03% | 15.2만 |
|---|
| 2026.01.16 | ₩333,038 | ₩337,224 | ₩329,734 | ₩331,125 | -0.57% | 10.4만 |
|---|
| 2026.01.15 | ₩325,976 | ₩334,335 | ₩325,681 | ₩332,369 | +1.96% | 8.7만 |
|---|
| 2026.01.14 | ₩327,340 | ₩329,466 | ₩323,234 | ₩328,370 | +0.31% | 10.6만 |
|---|
| 2026.01.13 | ₩323,929 | ₩330,416 | ₩317,496 | ₩328,396 | +1.38% | 27.9만 |
|---|
| 2026.01.12 | ₩338,361 | ₩343,831 | ₩332,275 | ₩336,301 | -0.61% | 19.3만 |
|---|
| 2026.01.09 | ₩335,445 | ₩342,534 | ₩331,085 | ₩342,440 | +2.09% | 18.7만 |
|---|
| 2026.01.08 | ₩319,930 | ₩339,016 | ₩319,930 | ₩335,244 | +4.79% | 15.3만 |
|---|
| 2026.01.07 | ₩323,648 | ₩327,835 | ₩320,211 | ₩323,367 | -0.09% | 14.4만 |
|---|
| 2026.01.06 | ₩316,974 | ₩325,400 | ₩314,353 | ₩323,769 | +2.14% | 18.6만 |
|---|
| 2026.01.05 | ₩311,089 | ₩325,721 | ₩311,089 | ₩321,254 | +3.27% | 17.9만 |
|---|
| 2026.01.02 | ₩311,143 | ₩314,286 | ₩304,602 | ₩313,991 | +0.92% | 27.5만 |
|---|
| 2025.12.31 | ₩316,479 | ₩317,509 | ₩309,885 | ₩311,009 | -1.73% | 16.6만 |
|---|
| 2025.12.30 | ₩319,649 | ₩321,000 | ₩316,118 | ₩316,346 | -1.03% | 14.6만 |
|---|
| 2025.12.29 | ₩323,327 | ₩323,327 | ₩319,288 | ₩320,746 | -0.80% | 16만 |
|---|
| 2025.12.26 | ₩319,529 | ₩324,651 | ₩319,114 | ₩322,953 | +1.07% | 14만 |
|---|
| 2025.12.24 | ₩316,988 | ₩323,581 | ₩315,583 | ₩322,190 | +1.64% | 14.5만 |
|---|
| 2025.12.23 | ₩315,423 | ₩320,425 | ₩312,534 | ₩317,496 | +0.66% | 23.9만 |
|---|
| 2025.12.22 | ₩317,643 | ₩320,987 | ₩313,229 | ₩316,854 | -0.25% | 16.7만 |
|---|
| 2025.12.19 | ₩314,366 | ₩318,552 | ₩312,667 | ₩316,854 | +0.79% | 36.8만 |
|---|
| 2025.12.18 | ₩326,872 | ₩330,577 | ₩314,847 | ₩315,824 | -3.38% | 22.5만 |
|---|
| 2025.12.17 | ₩321,040 | ₩328,062 | ₩318,031 | ₩324,130 | +0.96% | 18.1만 |
|---|
| 2025.12.16 | ₩325,200 | ₩325,614 | ₩321,067 | ₩323,876 | -0.41% | 18만 |
|---|
| 2025.12.15 | ₩328,798 | ₩329,373 | ₩322,458 | ₩324,250 | -1.38% | 15.3만 |
|---|
| 2025.12.12 | ₩334,375 | ₩334,375 | ₩322,605 | ₩325,868 | -2.54% | 14.6만 |
|---|
| 2025.12.11 | ₩328,383 | ₩334,255 | ₩324,772 | ₩332,462 | +1.24% | 19.7만 |
|---|
| 2025.12.10 | ₩319,448 | ₩331,245 | ₩317,656 | ₩326,858 | +2.32% | 19만 |
|---|
| 2025.12.09 | ₩297,166 | ₩323,207 | ₩297,166 | ₩318,031 | +7.02% | 15.4만 |
|---|
| 2025.12.08 | ₩321,803 | ₩325,227 | ₩318,459 | ₩319,234 | -0.80% | 22만 |
|---|
| 2025.12.05 | ₩314,446 | ₩321,589 | ₩312,092 | ₩319,529 | +1.62% | 21만 |
|---|
| 2025.12.04 | ₩312,413 | ₩316,680 | ₩308,347 | ₩312,841 | +0.14% | 13만 |
|---|
| 2025.12.03 | ₩308,521 | ₩321,187 | ₩308,374 | ₩315,958 | +2.41% | 16.9만 |
|---|
| 2025.12.02 | ₩314,540 | ₩314,540 | ₩307,612 | ₩308,267 | -1.99% | 15.1만 |
|---|
| 2025.12.01 | ₩308,655 | ₩314,486 | ₩306,073 | ₩310,460 | +0.58% | 11.5만 |
|---|
| 2025.11.28 | ₩312,052 | ₩314,995 | ₩309,859 | ₩311,062 | -0.32% | 6.8만 |
|---|
| 2025.11.26 | ₩314,313 | ₩323,635 | ₩313,296 | ₩313,644 | -0.21% | 24.5만 |
|---|
| 2025.11.25 | ₩300,309 | ₩317,041 | ₩300,309 | ₩312,467 | +4.05% | 17.4만 |
|---|
| 2025.11.24 | ₩299,292 | ₩304,134 | ₩295,721 | ₩299,333 | +0.01% | 15.6만 |
|---|
| 2025.11.21 | ₩284,540 | ₩299,560 | ₩284,540 | ₩298,169 | +4.79% | 19만 |
|---|
| 2025.11.20 | ₩298,222 | ₩300,550 | ₩281,771 | ₩282,132 | -5.40% | 23.3만 |
|---|
| 2025.11.19 | ₩293,086 | ₩297,661 | ₩291,896 | ₩293,514 | +0.15% | 15.1만 |
|---|
| 2025.11.18 | ₩287,563 | ₩295,480 | ₩284,861 | ₩294,651 | +2.47% | 13.9만 |
|---|
| 2025.11.17 | ₩294,384 | ₩297,701 | ₩289,943 | ₩289,943 | -1.51% | 9.4만 |
|---|
| 2025.11.14 | ₩298,450 | ₩300,015 | ₩293,996 | ₩297,045 | -0.47% | 10.9만 |
|---|
| 2025.11.13 | ₩301,660 | ₩303,479 | ₩297,179 | ₩298,637 | -1.00% | 11.8만 |
|---|
| 2025.11.12 | ₩290,224 | ₩302,449 | ₩289,355 | ₩300,616 | +3.58% | 19.1만 |
|---|
| 2025.11.11 | ₩298,918 | ₩299,185 | ₩290,090 | ₩291,548 | -2.47% | 17만 |
|---|
| 2025.11.10 | ₩307,759 | ₩307,759 | ₩296,778 | ₩297,741 | -3.26% | 18.6만 |
|---|
| 2025.11.07 | ₩302,823 | ₩307,103 | ₩299,547 | ₩303,091 | +0.09% | 14.4만 |
|---|
| 2025.11.06 | ₩308,508 | ₩310,955 | ₩302,409 | ₩303,091 | -1.76% | 18.4만 |
|---|
| 2025.11.05 | ₩307,785 | ₩314,981 | ₩307,612 | ₩312,788 | +1.63% | 20.4만 |
|---|
| 2025.11.04 | ₩311,450 | ₩314,995 | ₩307,143 | ₩308,200 | -1.04% | 20.2만 |
|---|
| 2025.11.03 | ₩313,778 | ₩316,265 | ₩310,474 | ₩314,286 | +0.16% | 24.5만 |
|---|
| 2025.10.31 | ₩315,623 | ₩320,358 | ₩313,122 | ₩313,778 | -0.58% | 20.5만 |
|---|
| 2025.10.30 | ₩313,590 | ₩323,648 | ₩312,922 | ₩318,619 | +1.60% | 31.3만 |
|---|
| 2025.10.29 | ₩313,149 | ₩324,371 | ₩307,143 | ₩317,496 | +1.39% | 26.6만 |
|---|
| 2025.10.28 | ₩320,840 | ₩331,753 | ₩312,293 | ₩315,503 | -1.66% | 44.8만 |
|---|
| 2025.10.27 | ₩320,304 | ₩325,761 | ₩311,236 | ₩313,416 | -2.15% | 24.3만 |
|---|
| 2025.10.24 | ₩326,979 | ₩328,463 | ₩319,288 | ₩320,104 | -2.10% | 10.8만 |
|---|
| 2025.10.23 | ₩331,379 | ₩331,553 | ₩318,325 | ₩322,297 | -2.74% | 12.6만 |
|---|
| 2025.10.22 | ₩334,629 | ₩335,779 | ₩329,226 | ₩332,797 | -0.55% | 12.5만 |
|---|
| 2025.10.21 | ₩329,426 | ₩338,240 | ₩326,537 | ₩336,207 | +2.06% | 9.5만 |
|---|
| 2025.10.20 | ₩327,139 | ₩331,807 | ₩324,397 | ₩328,851 | +0.52% | 10.4만 |
|---|
| 2025.10.17 | ₩327,179 | ₩333,572 | ₩322,685 | ₩326,002 | -0.36% | 21.5만 |
|---|
| 2025.10.16 | ₩330,737 | ₩332,650 | ₩324,598 | ₩327,059 | -1.11% | 10.1만 |
|---|
| 2025.10.15 | ₩330,777 | ₩335,940 | ₩327,942 | ₩332,315 | +0.47% | 12.8만 |
|---|
| 2025.10.14 | ₩314,807 | ₩335,004 | ₩314,807 | ₩329,306 | +4.61% | 23.2만 |
|---|
| 2025.10.13 | ₩315,476 | ₩322,391 | ₩315,476 | ₩320,131 | +1.48% | 18.1만 |
|---|
| 2025.10.10 | ₩327,808 | ₩327,808 | ₩312,988 | ₩314,393 | -4.09% | 16.5만 |
|---|