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 | ₩224,672 | ₩226,922 | ₩221,285 | ₩224,378 | -0.13% | 27.8만 |
| 2026.10.08 | ₩226,721 | ₩227,176 | ₩220,013 | ₩226,199 | -0.23% | 27.1만 |
| 2026.10.07 | ₩222,972 | ₩225,623 | ₩222,035 | ₩224,605 | +0.73% | 28.9만 |
| 2026.10.06 | ₩229,090 | ₩229,987 | ₩224,539 | ₩227,270 | -0.79% | 23.4만 |
| 2026.10.05 | ₩230,014 | ₩236,708 | ₩223,976 | ₩230,041 | +0.01% | 30.1만 |
| 2026.10.02 | ₩242,130 | ₩244,111 | ₩235,115 | ₩235,463 | -2.75% | 14.6만 |
| 2026.10.01 | ₩231,273 | ₩240,430 | ₩226,279 | ₩238,930 | +3.31% | 28.8만 |
| 2026.09.30 | ₩234,352 | ₩235,958 | ₩228,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩230,670 |
| -1.57% |
| 29.6만 |
| 2026.09.29 | ₩241,447 | ₩244,647 | ₩230,978 | ₩232,879 | -3.55% | 28.2만 |
|---|
| 2026.09.28 | ₩246,307 | ₩246,307 | ₩239,171 | ₩240,550 | -2.34% | 25.9만 |
|---|
| 2026.09.25 | ₩242,465 | ₩250,390 | ₩242,465 | ₩247,873 | +2.23% | 23.7만 |
|---|
| 2026.09.24 | ₩242,023 | ₩246,079 | ₩239,211 | ₩240,898 | -0.46% | 22.3만 |
|---|
| 2026.09.23 | ₩248,824 | ₩248,824 | ₩241,447 | ₩243,014 | -2.34% | 29.2만 |
|---|
| 2026.09.22 | ₩250,029 | ₩252,010 | ₩246,053 | ₩250,430 | +0.16% | 22.3만 |
|---|
| 2026.09.21 | ₩245,771 | ₩250,698 | ₩241,835 | ₩247,070 | +0.53% | 28.9만 |
|---|
| 2026.09.18 | ₩249,413 | ₩249,507 | ₩237,980 | ₩245,075 | -1.74% | 91.9만 |
|---|
| 2026.09.17 | ₩265,197 | ₩268,464 | ₩247,525 | ₩251,568 | -5.14% | 28.9만 |
|---|
| 2026.09.16 | ₩276,188 | ₩276,188 | ₩260,123 | ₩261,341 | -5.38% | 26.9만 |
|---|
| 2026.09.15 | ₩280,071 | ₩280,071 | ₩274,608 | ₩274,649 | -1.94% | 17.4만 |
|---|
| 2026.09.14 | ₩280,285 | ₩283,190 | ₩278,585 | ₩279,682 | -0.21% | 16.5만 |
|---|
| 2026.09.11 | ₩283,913 | ₩284,823 | ₩277,166 | ₩279,134 | -1.68% | 15.7만 |
|---|
| 2026.09.10 | ₩283,163 | ₩284,194 | ₩277,567 | ₩279,549 | -1.28% | 17.1만 |
|---|
| 2026.09.09 | ₩283,284 | ₩284,569 | ₩280,512 | ₩284,328 | +0.37% | 17.3만 |
|---|
| 2026.09.08 | ₩299,202 | ₩299,215 | ₩282,775 | ₩285,038 | -4.73% | 22.7만 |
|---|
| 2026.09.04 | ₩286,376 | ₩292,414 | ₩285,627 | ₩290,861 | +1.57% | 20.1만 |
|---|
| 2026.09.03 | ₩289,496 | ₩290,486 | ₩285,078 | ₩288,384 | -0.38% | 22.3만 |
|---|
| 2026.09.02 | ₩281,276 | ₩288,558 | ₩279,883 | ₩285,252 | +1.41% | 16.6만 |
|---|
| 2026.09.01 | ₩281,583 | ₩283,712 | ₩277,219 | ₩280,285 | -0.46% | 15.7만 |
|---|
| 2026.08.31 | ₩282,601 | ₩285,680 | ₩282,226 | ₩283,016 | +0.15% | 13.2만 |
|---|
| 2026.08.28 | ₩283,444 | ₩286,068 | ₩281,343 | ₩283,311 | -0.05% | 12.8만 |
|---|
| 2026.08.27 | ₩279,026 | ₩282,762 | ₩278,196 | ₩282,039 | +1.08% | 19.1만 |
|---|
| 2026.08.26 | ₩288,692 | ₩292,079 | ₩280,660 | ₩280,994 | -2.67% | 16만 |
|---|
| 2026.08.25 | ₩283,418 | ₩288,826 | ₩280,566 | ₩288,625 | +1.84% | 14.6만 |
|---|
| 2026.08.24 | ₩285,814 | ₩289,656 | ₩282,119 | ₩282,293 | -1.23% | 20.2만 |
|---|
| 2026.08.21 | ₩290,219 | ₩291,102 | ₩282,521 | ₩287,581 | -0.91% | 20.3만 |
|---|
| 2026.08.20 | ₩281,476 | ₩288,532 | ₩281,476 | ₩288,331 | +2.44% | 26.3만 |
|---|
| 2026.08.19 | ₩277,125 | ₩287,501 | ₩277,125 | ₩285,078 | +2.87% | 32.3만 |
|---|
| 2026.08.18 | ₩282,494 | ₩282,494 | ₩271,248 | ₩273,029 | -3.35% | 48.6만 |
|---|
| 2026.08.17 | ₩279,254 | ₩281,583 | ₩277,313 | ₩279,187 | -0.02% | 14.5만 |
|---|
| 2026.08.14 | ₩281,824 | ₩284,007 | ₩278,759 | ₩282,025 | +0.07% | 15.2만 |
|---|
| 2026.08.13 | ₩281,517 | ₩283,819 | ₩279,348 | ₩281,918 | +0.14% | 18.6만 |
|---|
| 2026.08.12 | ₩276,791 | ₩282,132 | ₩274,716 | ₩280,352 | +1.29% | 14.3만 |
|---|
| 2026.08.11 | ₩282,802 | ₩285,519 | ₩277,808 | ₩278,129 | -1.65% | 37.2만 |
|---|
| 2026.08.10 | ₩284,181 | ₩287,929 | ₩280,700 | ₩282,159 | -0.71% | 15.1만 |
|---|
| 2026.08.07 | ₩288,666 | ₩291,035 | ₩283,297 | ₩286,925 | -0.60% | 19.8만 |
|---|
| 2026.08.06 | ₩296,591 | ₩296,591 | ₩289,094 | ₩289,161 | -2.51% | 23.9만 |
|---|
| 2026.08.05 | ₩302,897 | ₩304,650 | ₩292,414 | ₩293,820 | -3.00% | 25만 |
|---|
| 2026.08.04 | ₩300,688 | ₩302,923 | ₩296,725 | ₩298,345 | -0.78% | 28.8만 |
|---|
| 2026.08.03 | ₩313,848 | ₩318,052 | ₩304,825 | ₩305,199 | -2.76% | 34만 |
|---|
| 2026.07.31 | ₩309,805 | ₩310,782 | ₩301,946 | ₩310,193 | +0.13% | 22.6만 |
|---|
| 2026.07.30 | ₩324,986 | ₩324,986 | ₩311,224 | ₩312,121 | -3.96% | 24.1만 |
|---|
| 2026.07.29 | ₩323,072 | ₩344,345 | ₩314,812 | ₩332,363 | +2.88% | 66만 |
|---|
| 2026.07.28 | ₩314,611 | ₩322,804 | ₩302,723 | ₩322,630 | +2.55% | 58.5만 |
|---|
| 2026.07.27 | ₩305,280 | ₩310,313 | ₩302,468 | ₩303,419 | -0.61% | 25.2만 |
|---|
| 2026.07.24 | ₩298,211 | ₩304,088 | ₩296,404 | ₩301,545 | +1.12% | 11.6만 |
|---|
| 2026.07.23 | ₩295,078 | ₩301,130 | ₩293,740 | ₩297,394 | +0.78% | 16.8만 |
|---|
| 2026.07.22 | ₩293,458 | ₩301,973 | ₩293,458 | ₩299,028 | +1.90% | 23만 |
|---|
| 2026.07.21 | ₩282,949 | ₩290,540 | ₩281,088 | ₩289,322 | +2.25% | 30.2만 |
|---|
| 2026.07.20 | ₩294,677 | ₩296,631 | ₩280,901 | ₩281,302 | -4.54% | 39.3만 |
|---|
| 2026.07.17 | ₩299,684 | ₩308,212 | ₩292,602 | ₩295,011 | -1.56% | 17.9만 |
|---|
| 2026.07.16 | ₩293,994 | ₩306,177 | ₩290,687 | ₩303,446 | +3.21% | 32만 |
|---|
| 2026.07.15 | ₩282,655 | ₩294,931 | ₩282,655 | ₩292,428 | +3.46% | 27.1만 |
|---|
| 2026.07.14 | ₩280,017 | ₩285,546 | ₩277,862 | ₩284,877 | +1.74% | 13.8만 |
|---|
| 2026.07.13 | ₩286,055 | ₩288,425 | ₩281,878 | ₩282,119 | -1.38% | 16.8만 |
|---|
| 2026.07.10 | ₩285,600 | ₩289,978 | ₩283,043 | ₩283,779 | -0.64% | 37.7만 |
|---|
| 2026.07.09 | ₩274,448 | ₩288,451 | ₩272,641 | ₩283,458 | +3.28% | 18.3만 |
|---|
| 2026.07.08 | ₩276,443 | ₩276,443 | ₩271,061 | ₩274,113 | -0.84% | 15.4만 |
|---|
| 2026.07.07 | ₩278,879 | ₩282,882 | ₩277,768 | ₩279,455 | +0.21% | 15.5만 |
|---|
| 2026.07.06 | ₩273,122 | ₩278,531 | ₩268,075 | ₩278,424 | +1.94% | 21.3만 |
|---|
| 2026.07.02 | ₩266,763 | ₩276,858 | ₩263,055 | ₩274,983 | +3.08% | 31.8만 |
|---|
| 2026.07.01 | ₩267,232 | ₩271,690 | ₩265,090 | ₩265,103 | -0.80% | 20만 |
|---|
| 2026.06.30 | ₩268,022 | ₩269,856 | ₩264,447 | ₩269,200 | +0.44% | 15.7만 |
|---|
| 2026.06.29 | ₩271,181 | ₩272,252 | ₩267,044 | ₩269,709 | -0.54% | 36만 |
|---|
| 2026.06.26 | ₩270,659 | ₩275,693 | ₩269,535 | ₩274,675 | +1.48% | 61.4만 |
|---|
| 2026.06.25 | ₩277,795 | ₩278,625 | ₩266,107 | ₩271,837 | -2.14% | 17.6만 |
|---|
| 2026.06.24 | ₩269,816 | ₩276,965 | ₩269,535 | ₩276,228 | +2.38% | 25.1만 |
|---|
| 2026.06.23 | ₩263,336 | ₩268,383 | ₩260,190 | ₩267,018 | +1.40% | 19.6만 |
|---|
| 2026.06.22 | ₩261,716 | ₩268,664 | ₩261,194 | ₩262,667 | +0.36% | 21.7만 |
|---|
| 2026.06.18 | ₩256,013 | ₩264,046 | ₩253,202 | ₩263,805 | +3.04% | 53만 |
|---|
| 2026.06.17 | ₩265,799 | ₩269,722 | ₩253,309 | ₩254,540 | -4.24% | 22.3만 |
|---|
| 2026.06.16 | ₩268,370 | ₩270,351 | ₩266,201 | ₩267,513 | -0.32% | 18.8만 |
|---|
| 2026.06.15 | ₩269,146 | ₩273,163 | ₩265,947 | ₩267,152 | -0.74% | 26.2만 |
|---|
| 2026.06.12 | ₩268,249 | ₩268,249 | ₩262,118 | ₩267,125 | -0.42% | 20.8만 |
|---|
| 2026.06.11 | ₩267,085 | ₩268,972 | ₩259,132 | ₩267,058 | -0.01% | 17.5만 |
|---|
| 2026.06.10 | ₩271,877 | ₩271,877 | ₩265,237 | ₩265,251 | -2.44% | 21.2만 |
|---|
| 2026.06.09 | ₩261,529 | ₩270,565 | ₩261,529 | ₩269,146 | +2.91% | 21.7만 |
|---|
| 2026.06.08 | ₩255,718 | ₩264,528 | ₩254,206 | ₩258,998 | +1.28% | 22.3만 |
|---|
| 2026.06.05 | ₩254,460 | ₩256,642 | ₩251,193 | ₩255,678 | +0.48% | 24.5만 |
|---|
| 2026.06.04 | ₩255,116 | ₩256,642 | ₩251,849 | ₩254,567 | -0.22% | 15.3만 |
|---|
| 2026.06.03 | ₩252,425 | ₩254,286 | ₩249,908 | ₩250,243 | -0.86% | 24.8만 |
|---|
| 2026.06.02 | ₩249,399 | ₩255,370 | ₩249,333 | ₩254,313 | +1.97% | 16.7만 |
|---|
| 2026.06.01 | ₩249,011 | ₩251,689 | ₩243,014 | ₩249,841 | +0.33% | 31.1만 |
|---|
| 2026.05.29 | ₩260,324 | ₩260,833 | ₩250,952 | ₩251,301 | -3.47% | 31만 |
|---|
| 2026.05.28 | ₩258,115 | ₩263,805 | ₩255,397 | ₩260,725 | +1.01% | 19.9만 |
|---|
| 2026.05.27 | ₩256,334 | ₩263,711 | ₩255,344 | ₩259,668 | +1.30% | 31.7만 |
|---|
| 2026.05.26 | ₩252,291 | ₩256,990 | ₩251,247 | ₩254,393 | +0.83% | 20.3만 |
|---|
| 2026.05.22 | ₩246,735 | ₩251,742 | ₩246,735 | ₩251,314 | +1.86% | 11.2만 |
|---|
| 2026.05.21 | ₩241,099 | ₩248,837 | ₩238,970 | ₩248,181 | +2.94% | 26.2만 |
|---|
| 2026.05.20 | ₩237,980 | ₩244,941 | ₩234,352 | ₩244,767 | +2.85% | 21.7만 |
|---|
| 2026.05.19 | ₩235,128 | ₩241,755 | ₩230,282 | ₩237,632 | +1.06% | 31.9만 |
|---|
| 2026.05.18 | ₩239,225 | ₩243,911 | ₩234,552 | ₩235,998 | -1.35% | 27.8만 |
|---|
| 2026.05.15 | ₩258,262 | ₩258,262 | ₩239,800 | ₩239,867 | -7.12% | 28.8만 |
|---|
| 2026.05.14 | ₩259,494 | ₩265,237 | ₩257,044 | ₩258,503 | -0.38% | 48.2만 |
|---|
| 2026.05.13 | ₩257,191 | ₩262,238 | ₩256,455 | ₩258,182 | +0.39% | 35.7만 |
|---|
| 2026.05.12 | ₩264,581 | ₩264,581 | ₩259,199 | ₩259,293 | -2.00% | 23.5만 |
|---|
| 2026.05.11 | ₩268,517 | ₩270,378 | ₩262,479 | ₩264,394 | -1.54% | 30.8만 |
|---|
| 2026.05.08 | ₩269,307 | ₩270,271 | ₩265,947 | ₩268,276 | -0.38% | 17.7만 |
|---|
| 2026.05.07 | ₩264,916 | ₩270,927 | ₩261,248 | ₩268,356 | +1.30% | 21.7만 |
|---|
| 2026.05.06 | ₩270,940 | ₩272,520 | ₩264,220 | ₩264,675 | -2.31% | 25.6만 |
|---|
| 2026.05.05 | ₩260,551 | ₩268,745 | ₩259,413 | ₩265,746 | +1.99% | 33.5만 |
|---|
| 2026.05.04 | ₩270,271 | ₩270,271 | ₩251,662 | ₩258,851 | -4.23% | 50.9만 |
|---|
| 2026.05.01 | ₩274,649 | ₩276,764 | ₩268,611 | ₩271,784 | -1.04% | 22.1만 |
|---|
| 2026.04.30 | ₩270,097 | ₩276,603 | ₩265,291 | ₩272,694 | +0.96% | 60.9만 |
|---|
| 2026.04.29 | ₩268,504 | ₩274,434 | ₩267,486 | ₩269,615 | +0.41% | 40.7만 |
|---|
| 2026.04.28 | ₩258,383 | ₩276,389 | ₩251,702 | ₩268,504 | +3.92% | 68만 |
|---|
| 2026.04.27 | ₩272,319 | ₩275,452 | ₩264,728 | ₩267,794 | -1.66% | 49만 |
|---|
| 2026.04.24 | ₩270,338 | ₩273,511 | ₩265,947 | ₩271,851 | +0.56% | 27.1만 |
|---|
| 2026.04.23 | ₩271,636 | ₩271,677 | ₩264,661 | ₩270,445 | -0.44% | 36.3만 |
|---|
| 2026.04.22 | ₩280,486 | ₩280,526 | ₩266,656 | ₩271,034 | -3.37% | 55.2만 |
|---|
| 2026.04.21 | ₩285,854 | ₩286,805 | ₩274,649 | ₩278,451 | -2.59% | 38만 |
|---|
| 2026.04.20 | ₩282,039 | ₩285,372 | ₩281,597 | ₩284,770 | +0.97% | 15.3만 |
|---|
| 2026.04.17 | ₩278,129 | ₩288,652 | ₩274,060 | ₩283,070 | +1.78% | 25.7만 |
|---|
| 2026.04.16 | ₩271,757 | ₩274,890 | ₩269,950 | ₩273,230 | +0.54% | 13.7만 |
|---|
| 2026.04.15 | ₩277,072 | ₩277,581 | ₩269,856 | ₩271,154 | -2.14% | 23.8만 |
|---|
| 2026.04.14 | ₩274,327 | ₩280,004 | ₩268,705 | ₩276,550 | +0.81% | 13만 |
|---|
| 2026.04.13 | ₩270,820 | ₩275,519 | ₩267,419 | ₩275,425 | +1.70% | 19.9만 |
|---|
| 2026.04.10 | ₩270,847 | ₩274,046 | ₩268,303 | ₩273,109 | +0.84% | 14.1만 |
|---|
| 2026.04.09 | ₩266,429 | ₩272,881 | ₩264,501 | ₩270,498 | +1.53% | 13만 |
|---|
| 2026.04.08 | ₩269,414 | ₩273,778 | ₩268,611 | ₩268,664 | -0.28% | 15.9만 |
|---|
| 2026.04.07 | ₩262,399 | ₩263,443 | ₩259,172 | ₩261,248 | -0.44% | 13.5만 |
|---|
| 2026.04.06 | ₩259,494 | ₩263,336 | ₩255,210 | ₩261,596 | +0.81% | 15.1만 |
|---|
| 2026.04.02 | ₩258,128 | ₩261,435 | ₩254,353 | ₩260,739 | +1.01% | 12.1만 |
|---|
| 2026.04.01 | ₩258,771 | ₩262,586 | ₩258,222 | ₩259,762 | +0.38% | 15만 |
|---|
| 2026.03.31 | ₩262,867 | ₩265,210 | ₩257,124 | ₩261,609 | -0.48% | 17.2만 |
|---|
| 2026.03.30 | ₩264,876 | ₩266,951 | ₩258,784 | ₩258,985 | -2.22% | 25.5만 |
|---|
| 2026.03.27 | ₩264,032 | ₩267,741 | ₩259,882 | ₩261,810 | -0.84% | 19.1만 |
|---|
| 2026.03.26 | ₩258,637 | ₩266,268 | ₩258,637 | ₩265,813 | +2.77% | 20.4만 |
|---|
| 2026.03.25 | ₩257,124 | ₩260,230 | ₩252,331 | ₩259,828 | +1.05% | 18.4만 |
|---|
| 2026.03.24 | ₩252,934 | ₩259,681 | ₩251,675 | ₩254,219 | +0.51% | 20.2만 |
|---|
| 2026.03.23 | ₩256,067 | ₩260,833 | ₩255,705 | ₩256,642 | +0.22% | 26.2만 |
|---|
| 2026.03.20 | ₩254,005 | ₩255,344 | ₩247,150 | ₩247,780 | -2.45% | 43.6만 |
|---|
| 2026.03.19 | ₩251,716 | ₩257,512 | ₩247,820 | ₩252,987 | +0.51% | 28.9만 |
|---|
| 2026.03.18 | ₩249,373 | ₩253,911 | ₩249,373 | ₩253,630 | +1.71% | 42.3만 |
|---|
| 2026.03.17 | ₩258,209 | ₩261,489 | ₩252,987 | ₩253,175 | -1.95% | 19.7만 |
|---|
| 2026.03.16 | ₩264,822 | ₩264,916 | ₩254,246 | ₩255,705 | -3.44% | 21.8만 |
|---|
| 2026.03.13 | ₩265,799 | ₩268,035 | ₩260,792 | ₩263,015 | -1.05% | 23.1만 |
|---|
| 2026.03.12 | ₩263,764 | ₩268,142 | ₩262,158 | ₩263,323 | -0.17% | 31.8만 |
|---|
| 2026.03.11 | ₩267,968 | ₩270,539 | ₩262,841 | ₩267,111 | -0.32% | 23.4만 |
|---|
| 2026.03.10 | ₩281,610 | ₩281,610 | ₩265,157 | ₩266,951 | -5.21% | 27.4만 |
|---|
| 2026.03.09 | ₩265,987 | ₩273,417 | ₩261,288 | ₩273,337 | +2.76% | 33.2만 |
|---|
| 2026.03.06 | ₩271,797 | ₩279,361 | ₩264,420 | ₩274,153 | +0.87% | 18만 |
|---|
| 2026.03.05 | ₩282,347 | ₩287,675 | ₩276,469 | ₩277,969 | -1.55% | 17.2만 |
|---|
| 2026.03.04 | ₩289,295 | ₩289,295 | ₩283,311 | ₩284,462 | -1.67% | 15.3만 |
|---|
| 2026.03.03 | ₩274,702 | ₩283,819 | ₩271,770 | ₩283,070 | +3.05% | 32.8만 |
|---|
| 2026.03.02 | ₩279,629 | ₩282,976 | ₩275,787 | ₩282,159 | +0.90% | 21.3만 |
|---|
| 2026.02.27 | ₩286,457 | ₩289,991 | ₩285,345 | ₩286,202 | -0.09% | 18.5만 |
|---|
| 2026.02.26 | ₩300,259 | ₩301,384 | ₩291,785 | ₩292,294 | -2.65% | 24.4만 |
|---|
| 2026.02.25 | ₩291,450 | ₩296,364 | ₩287,581 | ₩290,553 | -0.31% | 17만 |
|---|
| 2026.02.24 | ₩298,117 | ₩299,443 | ₩292,789 | ₩293,873 | -1.42% | 17.5만 |
|---|
| 2026.02.23 | ₩302,830 | ₩302,830 | ₩289,750 | ₩295,172 | -2.53% | 24만 |
|---|
| 2026.02.20 | ₩299,523 | ₩307,623 | ₩297,542 | ₩302,803 | +1.10% | 17.8만 |
|---|
| 2026.02.19 | ₩305,266 | ₩305,266 | ₩295,694 | ₩298,827 | -2.11% | 21.4만 |
|---|
| 2026.02.18 | ₩302,964 | ₩310,233 | ₩302,883 | ₩307,623 | +1.54% | 22.9만 |
|---|
| 2026.02.17 | ₩304,865 | ₩309,216 | ₩294,797 | ₩304,436 | -0.14% | 25.1만 |
|---|
| 2026.02.13 | ₩314,116 | ₩314,116 | ₩305,146 | ₩307,167 | -2.21% | 21.1만 |
|---|
| 2026.02.12 | ₩316,632 | ₩320,502 | ₩308,399 | ₩313,353 | -1.04% | 27만 |
|---|
| 2026.02.11 | ₩306,123 | ₩314,343 | ₩298,639 | ₩310,983 | +1.59% | 18.5만 |
|---|
| 2026.02.10 | ₩298,827 | ₩310,795 | ₩298,827 | ₩305,989 | +2.40% | 33.3만 |
|---|
| 2026.02.09 | ₩302,241 | ₩307,864 | ₩297,823 | ₩299,228 | -1.00% | 33.6만 |
|---|
| 2026.02.06 | ₩295,038 | ₩309,644 | ₩293,525 | ₩301,504 | +2.19% | 49.3만 |
|---|
| 2026.02.05 | ₩311,144 | ₩316,338 | ₩293,070 | ₩295,266 | -5.10% | 27.6만 |
|---|
| 2026.02.04 | ₩313,460 | ₩324,277 | ₩313,460 | ₩317,342 | +1.24% | 26.7만 |
|---|
| 2026.02.03 | ₩314,611 | ₩319,082 | ₩307,663 | ₩310,447 | -1.32% | 35.6만 |
|---|
| 2026.02.02 | ₩313,593 | ₩320,983 | ₩312,871 | ₩315,642 | +0.65% | 29.8만 |
|---|
| 2026.01.30 | ₩314,879 | ₩315,883 | ₩309,832 | ₩313,955 | -0.29% | 19.2만 |
|---|
| 2026.01.29 | ₩320,756 | ₩322,121 | ₩313,540 | ₩317,556 | -1.00% | 21.6만 |
|---|
| 2026.01.28 | ₩324,812 | ₩327,851 | ₩321,332 | ₩326,513 | +0.52% | 17.6만 |
|---|
| 2026.01.27 | ₩319,872 | ₩324,719 | ₩315,146 | ₩322,844 | +0.93% | 8.3만 |
|---|
| 2026.01.26 | ₩320,033 | ₩322,858 | ₩315,374 | ₩319,350 | -0.21% | 11.5만 |
|---|
| 2026.01.23 | ₩330,154 | ₩332,149 | ₩315,106 | ₩318,681 | -3.48% | 17만 |
|---|
| 2026.01.22 | ₩343,046 | ₩346,407 | ₩333,876 | ₩334,452 | -2.51% | 11.7만 |
|---|
| 2026.01.21 | ₩330,341 | ₩340,034 | ₩329,833 | ₩339,713 | +2.84% | 14.9만 |
|---|
| 2026.01.20 | ₩324,397 | ₩328,414 | ₩323,206 | ₩327,744 | +1.03% | 15.2만 |
|---|
| 2026.01.16 | ₩333,354 | ₩337,544 | ₩330,047 | ₩331,439 | -0.57% | 10.4만 |
|---|
| 2026.01.15 | ₩326,285 | ₩334,652 | ₩325,990 | ₩332,684 | +1.96% | 8.7만 |
|---|
| 2026.01.14 | ₩327,651 | ₩329,779 | ₩323,541 | ₩328,681 | +0.31% | 10.6만 |
|---|
| 2026.01.13 | ₩324,237 | ₩330,730 | ₩317,797 | ₩328,708 | +1.38% | 27.9만 |
|---|
| 2026.01.12 | ₩338,682 | ₩344,158 | ₩332,591 | ₩336,620 | -0.61% | 19.3만 |
|---|
| 2026.01.09 | ₩335,764 | ₩342,859 | ₩331,399 | ₩342,765 | +2.09% | 18.7만 |
|---|
| 2026.01.08 | ₩320,234 | ₩339,338 | ₩320,234 | ₩335,563 | +4.79% | 15.3만 |
|---|
| 2026.01.07 | ₩323,956 | ₩328,146 | ₩320,515 | ₩323,674 | -0.09% | 14.4만 |
|---|
| 2026.01.06 | ₩317,275 | ₩325,709 | ₩314,651 | ₩324,076 | +2.14% | 18.6만 |
|---|
| 2026.01.05 | ₩311,385 | ₩326,031 | ₩311,385 | ₩321,559 | +3.27% | 17.9만 |
|---|
| 2026.01.02 | ₩311,438 | ₩314,584 | ₩304,891 | ₩314,290 | +0.92% | 27.5만 |
|---|
| 2025.12.31 | ₩316,780 | ₩317,811 | ₩310,180 | ₩311,304 | -1.73% | 16.6만 |
|---|
| 2025.12.30 | ₩319,953 | ₩321,305 | ₩316,418 | ₩316,646 | -1.03% | 14.6만 |
|---|
| 2025.12.29 | ₩323,634 | ₩323,634 | ₩319,591 | ₩321,050 | -0.80% | 16만 |
|---|
| 2025.12.26 | ₩319,832 | ₩324,960 | ₩319,417 | ₩323,259 | +1.07% | 14만 |
|---|
| 2025.12.24 | ₩317,288 | ₩323,889 | ₩315,883 | ₩322,496 | +1.64% | 14.5만 |
|---|
| 2025.12.23 | ₩315,722 | ₩320,729 | ₩312,830 | ₩317,797 | +0.66% | 23.9만 |
|---|
| 2025.12.22 | ₩317,944 | ₩321,291 | ₩313,527 | ₩317,155 | -0.25% | 16.7만 |
|---|
| 2025.12.19 | ₩314,664 | ₩318,855 | ₩312,964 | ₩317,155 | +0.79% | 36.8만 |
|---|
| 2025.12.18 | ₩327,182 | ₩330,890 | ₩315,146 | ₩316,124 | -3.38% | 22.5만 |
|---|
| 2025.12.17 | ₩321,345 | ₩328,374 | ₩318,333 | ₩324,438 | +0.96% | 18.1만 |
|---|
| 2025.12.16 | ₩325,509 | ₩325,924 | ₩321,372 | ₩324,183 | -0.41% | 18만 |
|---|
| 2025.12.15 | ₩329,110 | ₩329,685 | ₩322,764 | ₩324,558 | -1.38% | 15.3만 |
|---|
| 2025.12.12 | ₩334,693 | ₩334,693 | ₩322,911 | ₩326,178 | -2.54% | 14.6만 |
|---|
| 2025.12.11 | ₩328,695 | ₩334,572 | ₩325,080 | ₩332,778 | +1.24% | 19.7만 |
|---|
| 2025.12.10 | ₩319,752 | ₩331,560 | ₩317,958 | ₩327,169 | +2.32% | 19만 |
|---|
| 2025.12.09 | ₩297,448 | ₩323,514 | ₩297,448 | ₩318,333 | +7.02% | 15.4만 |
|---|
| 2025.12.08 | ₩322,108 | ₩325,535 | ₩318,761 | ₩319,538 | -0.80% | 22만 |
|---|
| 2025.12.05 | ₩314,745 | ₩321,894 | ₩312,389 | ₩319,832 | +1.62% | 21만 |
|---|
| 2025.12.04 | ₩312,710 | ₩316,981 | ₩308,640 | ₩313,138 | +0.14% | 13만 |
|---|
| 2025.12.03 | ₩308,814 | ₩321,492 | ₩308,667 | ₩316,258 | +2.41% | 16.9만 |
|---|
| 2025.12.02 | ₩314,839 | ₩314,839 | ₩307,904 | ₩308,560 | -1.99% | 15.1만 |
|---|
| 2025.12.01 | ₩308,948 | ₩314,785 | ₩306,364 | ₩310,755 | +0.58% | 11.5만 |
|---|
| 2025.11.28 | ₩312,348 | ₩315,294 | ₩310,153 | ₩311,358 | -0.32% | 6.8만 |
|---|
| 2025.11.26 | ₩314,611 | ₩323,942 | ₩313,593 | ₩313,942 | -0.21% | 24.5만 |
|---|
| 2025.11.25 | ₩300,594 | ₩317,342 | ₩300,594 | ₩312,763 | +4.05% | 17.4만 |
|---|
| 2025.11.24 | ₩299,577 | ₩304,423 | ₩296,002 | ₩299,617 | +0.01% | 15.6만 |
|---|
| 2025.11.21 | ₩284,810 | ₩299,844 | ₩284,810 | ₩298,452 | +4.79% | 19만 |
|---|
| 2025.11.20 | ₩298,506 | ₩300,835 | ₩282,039 | ₩282,400 | -5.40% | 23.3만 |
|---|
| 2025.11.19 | ₩293,365 | ₩297,943 | ₩292,173 | ₩293,793 | +0.15% | 15.1만 |
|---|
| 2025.11.18 | ₩287,836 | ₩295,761 | ₩285,131 | ₩294,931 | +2.47% | 13.9만 |
|---|
| 2025.11.17 | ₩294,663 | ₩297,983 | ₩290,219 | ₩290,219 | -1.51% | 9.4만 |
|---|
| 2025.11.14 | ₩298,733 | ₩300,299 | ₩294,275 | ₩297,327 | -0.47% | 10.9만 |
|---|
| 2025.11.13 | ₩301,946 | ₩303,767 | ₩297,461 | ₩298,921 | -1.00% | 11.8만 |
|---|
| 2025.11.12 | ₩290,500 | ₩302,736 | ₩289,629 | ₩300,902 | +3.58% | 19.1만 |
|---|
| 2025.11.11 | ₩299,202 | ₩299,469 | ₩290,366 | ₩291,825 | -2.47% | 17만 |
|---|
| 2025.11.10 | ₩308,051 | ₩308,051 | ₩297,060 | ₩298,024 | -3.26% | 18.6만 |
|---|
| 2025.11.07 | ₩303,111 | ₩307,395 | ₩299,831 | ₩303,379 | +0.09% | 14.4만 |
|---|
| 2025.11.06 | ₩308,801 | ₩311,251 | ₩302,696 | ₩303,379 | -1.76% | 18.4만 |
|---|
| 2025.11.05 | ₩308,078 | ₩315,280 | ₩307,904 | ₩313,085 | +1.63% | 20.4만 |
|---|
| 2025.11.04 | ₩311,746 | ₩315,294 | ₩307,435 | ₩308,493 | -1.04% | 20.2만 |
|---|
| 2025.11.03 | ₩314,075 | ₩316,566 | ₩310,769 | ₩314,584 | +0.16% | 24.5만 |
|---|
| 2025.10.31 | ₩315,923 | ₩320,662 | ₩313,419 | ₩314,075 | -0.58% | 20.5만 |
|---|
| 2025.10.30 | ₩313,888 | ₩323,956 | ₩313,219 | ₩318,922 | +1.60% | 31.3만 |
|---|
| 2025.10.29 | ₩313,446 | ₩324,679 | ₩307,435 | ₩317,797 | +1.39% | 26.6만 |
|---|
| 2025.10.28 | ₩321,144 | ₩332,069 | ₩312,589 | ₩315,802 | -1.66% | 44.8만 |
|---|
| 2025.10.27 | ₩320,609 | ₩326,071 | ₩311,532 | ₩313,714 | -2.15% | 24.3만 |
|---|
| 2025.10.24 | ₩327,289 | ₩328,775 | ₩319,591 | ₩320,408 | -2.10% | 10.8만 |
|---|
| 2025.10.23 | ₩331,694 | ₩331,868 | ₩318,627 | ₩322,603 | -2.74% | 12.6만 |
|---|
| 2025.10.22 | ₩334,947 | ₩336,098 | ₩329,538 | ₩333,113 | -0.55% | 12.5만 |
|---|
| 2025.10.21 | ₩329,739 | ₩338,562 | ₩326,847 | ₩336,527 | +2.06% | 9.5만 |
|---|
| 2025.10.20 | ₩327,450 | ₩332,122 | ₩324,705 | ₩329,163 | +0.52% | 10.4만 |
|---|
| 2025.10.17 | ₩327,490 | ₩333,889 | ₩322,992 | ₩326,312 | -0.36% | 21.5만 |
|---|
| 2025.10.16 | ₩331,051 | ₩332,965 | ₩324,906 | ₩327,369 | -1.11% | 10.1만 |
|---|
| 2025.10.15 | ₩331,091 | ₩336,259 | ₩328,253 | ₩332,631 | +0.47% | 12.8만 |
|---|
| 2025.10.14 | ₩315,106 | ₩335,322 | ₩315,106 | ₩329,619 | +4.61% | 23.2만 |
|---|
| 2025.10.13 | ₩315,776 | ₩322,697 | ₩315,776 | ₩320,435 | +1.48% | 18.1만 |
|---|
| 2025.10.10 | ₩328,119 | ₩328,119 | ₩313,286 | ₩314,691 | -4.09% | 16.5만 |
|---|