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 | ₩224,624 | ₩226,872 | ₩221,237 | ₩224,329 | -0.13% | 27.8만 |
| 2026.10.08 | ₩226,672 | ₩227,127 | ₩219,966 | ₩226,150 | -0.23% | 27.1만 |
| 2026.10.07 | ₩222,924 | ₩225,574 | ₩221,987 | ₩224,557 | +0.73% | 28.9만 |
| 2026.10.06 | ₩229,041 | ₩229,937 | ₩224,490 | ₩227,220 | -0.79% | 23.4만 |
| 2026.10.05 | ₩229,964 | ₩236,657 | ₩223,928 | ₩229,991 | +0.01% | 30.1만 |
| 2026.10.02 | ₩242,077 | ₩244,058 | ₩235,064 | ₩235,412 | -2.75% | 14.6만 |
| 2026.10.01 | ₩231,222 | ₩240,378 | ₩226,230 | ₩238,879 | +3.31% | 28.8만 |
| 2026.09.30 | ₩234,301 | ₩235,907 | ₩228,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩230,620 |
| -1.57% |
| 29.6만 |
| 2026.09.29 | ₩241,395 | ₩244,594 | ₩230,928 | ₩232,829 | -3.55% | 28.2만 |
|---|
| 2026.09.28 | ₩246,254 | ₩246,254 | ₩239,119 | ₩240,498 | -2.34% | 25.9만 |
|---|
| 2026.09.25 | ₩242,412 | ₩250,336 | ₩242,412 | ₩247,820 | +2.23% | 23.7만 |
|---|
| 2026.09.24 | ₩241,970 | ₩246,026 | ₩239,160 | ₩240,846 | -0.46% | 22.3만 |
|---|
| 2026.09.23 | ₩248,770 | ₩248,770 | ₩241,395 | ₩242,961 | -2.34% | 29.2만 |
|---|
| 2026.09.22 | ₩249,975 | ₩251,955 | ₩245,999 | ₩250,376 | +0.16% | 22.3만 |
|---|
| 2026.09.21 | ₩245,718 | ₩250,644 | ₩241,783 | ₩247,016 | +0.53% | 28.9만 |
|---|
| 2026.09.18 | ₩249,359 | ₩249,453 | ₩237,928 | ₩245,022 | -1.74% | 91.9만 |
|---|
| 2026.09.17 | ₩265,139 | ₩268,405 | ₩247,472 | ₩251,514 | -5.14% | 28.9만 |
|---|
| 2026.09.16 | ₩276,128 | ₩276,128 | ₩260,067 | ₩261,285 | -5.38% | 26.9만 |
|---|
| 2026.09.15 | ₩280,010 | ₩280,010 | ₩274,549 | ₩274,589 | -1.94% | 17.4만 |
|---|
| 2026.09.14 | ₩280,224 | ₩283,129 | ₩278,524 | ₩279,622 | -0.21% | 16.5만 |
|---|
| 2026.09.11 | ₩283,851 | ₩284,762 | ₩277,106 | ₩279,073 | -1.68% | 15.7만 |
|---|
| 2026.09.10 | ₩283,102 | ₩284,133 | ₩277,507 | ₩279,488 | -1.28% | 17.1만 |
|---|
| 2026.09.09 | ₩283,222 | ₩284,507 | ₩280,452 | ₩284,266 | +0.37% | 17.3만 |
|---|
| 2026.09.08 | ₩299,137 | ₩299,150 | ₩282,714 | ₩284,976 | -4.73% | 22.7만 |
|---|
| 2026.09.04 | ₩286,314 | ₩292,351 | ₩285,565 | ₩290,798 | +1.57% | 20.1만 |
|---|
| 2026.09.03 | ₩289,433 | ₩290,423 | ₩285,016 | ₩288,322 | -0.38% | 22.3만 |
|---|
| 2026.09.02 | ₩281,215 | ₩288,496 | ₩279,823 | ₩285,190 | +1.41% | 16.6만 |
|---|
| 2026.09.01 | ₩281,523 | ₩283,651 | ₩277,159 | ₩280,224 | -0.46% | 15.7만 |
|---|
| 2026.08.31 | ₩282,540 | ₩285,618 | ₩282,165 | ₩282,955 | +0.15% | 13.2만 |
|---|
| 2026.08.28 | ₩283,383 | ₩286,006 | ₩281,282 | ₩283,249 | -0.05% | 12.8만 |
|---|
| 2026.08.27 | ₩278,966 | ₩282,700 | ₩278,136 | ₩281,978 | +1.08% | 19.1만 |
|---|
| 2026.08.26 | ₩288,630 | ₩292,016 | ₩280,599 | ₩280,934 | -2.67% | 16만 |
|---|
| 2026.08.25 | ₩283,356 | ₩288,764 | ₩280,505 | ₩288,563 | +1.84% | 14.6만 |
|---|
| 2026.08.24 | ₩285,752 | ₩289,594 | ₩282,058 | ₩282,232 | -1.23% | 20.2만 |
|---|
| 2026.08.21 | ₩290,156 | ₩291,039 | ₩282,459 | ₩287,519 | -0.91% | 20.3만 |
|---|
| 2026.08.20 | ₩281,415 | ₩288,469 | ₩281,415 | ₩288,268 | +2.44% | 26.3만 |
|---|
| 2026.08.19 | ₩277,065 | ₩287,439 | ₩277,065 | ₩285,016 | +2.87% | 32.3만 |
|---|
| 2026.08.18 | ₩282,433 | ₩282,433 | ₩271,189 | ₩272,970 | -3.35% | 48.6만 |
|---|
| 2026.08.17 | ₩279,194 | ₩281,523 | ₩277,253 | ₩279,127 | -0.02% | 14.5만 |
|---|
| 2026.08.14 | ₩281,763 | ₩283,945 | ₩278,698 | ₩281,964 | +0.07% | 15.2만 |
|---|
| 2026.08.13 | ₩281,456 | ₩283,758 | ₩279,287 | ₩281,857 | +0.14% | 18.6만 |
|---|
| 2026.08.12 | ₩276,731 | ₩282,071 | ₩274,656 | ₩280,291 | +1.29% | 14.3만 |
|---|
| 2026.08.11 | ₩282,741 | ₩285,458 | ₩277,748 | ₩278,069 | -1.65% | 37.2만 |
|---|
| 2026.08.10 | ₩284,119 | ₩287,867 | ₩280,639 | ₩282,098 | -0.71% | 15.1만 |
|---|
| 2026.08.07 | ₩288,603 | ₩290,972 | ₩283,236 | ₩286,863 | -0.60% | 19.8만 |
|---|
| 2026.08.06 | ₩296,527 | ₩296,527 | ₩289,031 | ₩289,098 | -2.51% | 23.9만 |
|---|
| 2026.08.05 | ₩302,831 | ₩304,585 | ₩292,351 | ₩293,756 | -3.00% | 25만 |
|---|
| 2026.08.04 | ₩300,623 | ₩302,858 | ₩296,661 | ₩298,280 | -0.78% | 28.8만 |
|---|
| 2026.08.03 | ₩313,780 | ₩317,983 | ₩304,759 | ₩305,133 | -2.76% | 34만 |
|---|
| 2026.07.31 | ₩309,738 | ₩310,715 | ₩301,881 | ₩310,126 | +0.13% | 22.6만 |
|---|
| 2026.07.30 | ₩324,916 | ₩324,916 | ₩311,156 | ₩312,053 | -3.96% | 24.1만 |
|---|
| 2026.07.29 | ₩323,002 | ₩344,270 | ₩314,744 | ₩332,291 | +2.88% | 66만 |
|---|
| 2026.07.28 | ₩314,543 | ₩322,734 | ₩302,657 | ₩322,560 | +2.55% | 58.5만 |
|---|
| 2026.07.27 | ₩305,214 | ₩310,246 | ₩302,403 | ₩303,353 | -0.61% | 25.2만 |
|---|
| 2026.07.24 | ₩298,146 | ₩304,022 | ₩296,339 | ₩301,479 | +1.12% | 11.6만 |
|---|
| 2026.07.23 | ₩295,014 | ₩301,064 | ₩293,676 | ₩297,330 | +0.78% | 16.8만 |
|---|
| 2026.07.22 | ₩293,395 | ₩301,908 | ₩293,395 | ₩298,963 | +1.90% | 23만 |
|---|
| 2026.07.21 | ₩282,888 | ₩290,477 | ₩281,027 | ₩289,259 | +2.25% | 30.2만 |
|---|
| 2026.07.20 | ₩294,613 | ₩296,567 | ₩280,840 | ₩281,241 | -4.54% | 39.3만 |
|---|
| 2026.07.17 | ₩299,619 | ₩308,145 | ₩292,538 | ₩294,947 | -1.56% | 17.9만 |
|---|
| 2026.07.16 | ₩293,930 | ₩306,110 | ₩290,624 | ₩303,380 | +3.21% | 32만 |
|---|
| 2026.07.15 | ₩282,593 | ₩294,867 | ₩282,593 | ₩292,364 | +3.46% | 27.1만 |
|---|
| 2026.07.14 | ₩279,956 | ₩285,484 | ₩277,802 | ₩284,815 | +1.74% | 13.8만 |
|---|
| 2026.07.13 | ₩285,993 | ₩288,362 | ₩281,817 | ₩282,058 | -1.38% | 16.8만 |
|---|
| 2026.07.10 | ₩285,538 | ₩289,915 | ₩282,981 | ₩283,718 | -0.64% | 37.7만 |
|---|
| 2026.07.09 | ₩274,388 | ₩288,389 | ₩272,581 | ₩283,396 | +3.28% | 18.3만 |
|---|
| 2026.07.08 | ₩276,383 | ₩276,383 | ₩271,002 | ₩274,054 | -0.84% | 15.4만 |
|---|
| 2026.07.07 | ₩278,819 | ₩282,821 | ₩277,708 | ₩279,394 | +0.21% | 15.5만 |
|---|
| 2026.07.06 | ₩273,063 | ₩278,471 | ₩268,017 | ₩278,364 | +1.94% | 21.3만 |
|---|
| 2026.07.02 | ₩266,706 | ₩276,798 | ₩262,998 | ₩274,924 | +3.08% | 31.8만 |
|---|
| 2026.07.01 | ₩267,174 | ₩271,631 | ₩265,032 | ₩265,046 | -0.80% | 20만 |
|---|
| 2026.06.30 | ₩267,964 | ₩269,797 | ₩264,390 | ₩269,142 | +0.44% | 15.7만 |
|---|
| 2026.06.29 | ₩271,123 | ₩272,193 | ₩266,987 | ₩269,650 | -0.54% | 36만 |
|---|
| 2026.06.26 | ₩270,600 | ₩275,633 | ₩269,476 | ₩274,616 | +1.48% | 61.4만 |
|---|
| 2026.06.25 | ₩277,735 | ₩278,564 | ₩266,050 | ₩271,778 | -2.14% | 17.6만 |
|---|
| 2026.06.24 | ₩269,757 | ₩276,905 | ₩269,476 | ₩276,169 | +2.38% | 25.1만 |
|---|
| 2026.06.23 | ₩263,279 | ₩268,325 | ₩260,134 | ₩266,960 | +1.40% | 19.6만 |
|---|
| 2026.06.22 | ₩261,659 | ₩268,606 | ₩261,137 | ₩262,610 | +0.36% | 21.7만 |
|---|
| 2026.06.18 | ₩255,958 | ₩263,988 | ₩253,147 | ₩263,747 | +3.04% | 53만 |
|---|
| 2026.06.17 | ₩265,742 | ₩269,664 | ₩253,254 | ₩254,485 | -4.24% | 22.3만 |
|---|
| 2026.06.16 | ₩268,312 | ₩270,293 | ₩266,143 | ₩267,455 | -0.32% | 18.8만 |
|---|
| 2026.06.15 | ₩269,088 | ₩273,103 | ₩265,889 | ₩267,094 | -0.74% | 26.2만 |
|---|
| 2026.06.12 | ₩268,191 | ₩268,191 | ₩262,061 | ₩267,067 | -0.42% | 20.8만 |
|---|
| 2026.06.11 | ₩267,027 | ₩268,914 | ₩259,076 | ₩267,000 | -0.01% | 17.5만 |
|---|
| 2026.06.10 | ₩271,819 | ₩271,819 | ₩265,180 | ₩265,193 | -2.44% | 21.2만 |
|---|
| 2026.06.09 | ₩261,472 | ₩270,507 | ₩261,472 | ₩269,088 | +2.91% | 21.7만 |
|---|
| 2026.06.08 | ₩255,663 | ₩264,470 | ₩254,151 | ₩258,942 | +1.28% | 22.3만 |
|---|
| 2026.06.05 | ₩254,405 | ₩256,587 | ₩251,139 | ₩255,623 | +0.48% | 24.5만 |
|---|
| 2026.06.04 | ₩255,061 | ₩256,587 | ₩251,795 | ₩254,512 | -0.22% | 15.3만 |
|---|
| 2026.06.03 | ₩252,370 | ₩254,231 | ₩249,854 | ₩250,189 | -0.86% | 24.8만 |
|---|
| 2026.06.02 | ₩249,345 | ₩255,315 | ₩249,279 | ₩254,258 | +1.97% | 16.7만 |
|---|
| 2026.06.01 | ₩248,957 | ₩251,634 | ₩242,961 | ₩249,787 | +0.33% | 31.1만 |
|---|
| 2026.05.29 | ₩260,267 | ₩260,776 | ₩250,898 | ₩251,246 | -3.47% | 31만 |
|---|
| 2026.05.28 | ₩258,059 | ₩263,747 | ₩255,342 | ₩260,669 | +1.01% | 19.9만 |
|---|
| 2026.05.27 | ₩256,279 | ₩263,654 | ₩255,288 | ₩259,612 | +1.30% | 31.7만 |
|---|
| 2026.05.26 | ₩252,237 | ₩256,935 | ₩251,193 | ₩254,338 | +0.83% | 20.3만 |
|---|
| 2026.05.22 | ₩246,682 | ₩251,688 | ₩246,682 | ₩251,259 | +1.86% | 11.2만 |
|---|
| 2026.05.21 | ₩241,047 | ₩248,783 | ₩238,919 | ₩248,127 | +2.94% | 26.2만 |
|---|
| 2026.05.20 | ₩237,928 | ₩244,888 | ₩234,301 | ₩244,714 | +2.85% | 21.7만 |
|---|
| 2026.05.19 | ₩235,077 | ₩241,703 | ₩230,232 | ₩237,580 | +1.06% | 31.9만 |
|---|
| 2026.05.18 | ₩239,173 | ₩243,858 | ₩234,502 | ₩235,947 | -1.35% | 27.8만 |
|---|
| 2026.05.15 | ₩258,206 | ₩258,206 | ₩239,749 | ₩239,815 | -7.12% | 28.8만 |
|---|
| 2026.05.14 | ₩259,438 | ₩265,180 | ₩256,988 | ₩258,447 | -0.38% | 48.2만 |
|---|
| 2026.05.13 | ₩257,135 | ₩262,181 | ₩256,399 | ₩258,126 | +0.39% | 35.7만 |
|---|
| 2026.05.12 | ₩264,524 | ₩264,524 | ₩259,143 | ₩259,237 | -2.00% | 23.5만 |
|---|
| 2026.05.11 | ₩268,459 | ₩270,319 | ₩262,422 | ₩264,336 | -1.54% | 30.8만 |
|---|
| 2026.05.08 | ₩269,249 | ₩270,212 | ₩265,889 | ₩268,218 | -0.38% | 17.7만 |
|---|
| 2026.05.07 | ₩264,858 | ₩270,868 | ₩261,191 | ₩268,298 | +1.30% | 21.7만 |
|---|
| 2026.05.06 | ₩270,882 | ₩272,461 | ₩264,162 | ₩264,617 | -2.31% | 25.6만 |
|---|
| 2026.05.05 | ₩260,495 | ₩268,686 | ₩259,357 | ₩265,688 | +1.99% | 33.5만 |
|---|
| 2026.05.04 | ₩270,212 | ₩270,212 | ₩251,607 | ₩258,795 | -4.23% | 50.9만 |
|---|
| 2026.05.01 | ₩274,589 | ₩276,704 | ₩268,553 | ₩271,725 | -1.04% | 22.1만 |
|---|
| 2026.04.30 | ₩270,038 | ₩276,543 | ₩265,233 | ₩272,635 | +0.96% | 60.9만 |
|---|
| 2026.04.29 | ₩268,446 | ₩274,375 | ₩267,428 | ₩269,556 | +0.41% | 40.7만 |
|---|
| 2026.04.28 | ₩258,327 | ₩276,329 | ₩251,648 | ₩268,446 | +3.92% | 68만 |
|---|
| 2026.04.27 | ₩272,260 | ₩275,392 | ₩264,671 | ₩267,736 | -1.66% | 49만 |
|---|
| 2026.04.24 | ₩270,279 | ₩273,451 | ₩265,889 | ₩271,792 | +0.56% | 27.1만 |
|---|
| 2026.04.23 | ₩271,578 | ₩271,618 | ₩264,604 | ₩270,386 | -0.44% | 36.3만 |
|---|
| 2026.04.22 | ₩280,425 | ₩280,465 | ₩266,598 | ₩270,975 | -3.37% | 55.2만 |
|---|
| 2026.04.21 | ₩285,792 | ₩286,743 | ₩274,589 | ₩278,390 | -2.59% | 38만 |
|---|
| 2026.04.20 | ₩281,978 | ₩285,310 | ₩281,536 | ₩284,708 | +0.97% | 15.3만 |
|---|
| 2026.04.17 | ₩278,069 | ₩288,590 | ₩274,000 | ₩283,008 | +1.78% | 25.7만 |
|---|
| 2026.04.16 | ₩271,698 | ₩274,830 | ₩269,891 | ₩273,170 | +0.54% | 13.7만 |
|---|
| 2026.04.15 | ₩277,012 | ₩277,520 | ₩269,797 | ₩271,096 | -2.14% | 23.8만 |
|---|
| 2026.04.14 | ₩274,268 | ₩279,943 | ₩268,646 | ₩276,490 | +0.81% | 13만 |
|---|
| 2026.04.13 | ₩270,761 | ₩275,459 | ₩267,361 | ₩275,365 | +1.70% | 19.9만 |
|---|
| 2026.04.10 | ₩270,788 | ₩273,987 | ₩268,245 | ₩273,050 | +0.84% | 14.1만 |
|---|
| 2026.04.09 | ₩266,371 | ₩272,822 | ₩264,444 | ₩270,440 | +1.53% | 13만 |
|---|
| 2026.04.08 | ₩269,356 | ₩273,719 | ₩268,553 | ₩268,606 | -0.28% | 15.9만 |
|---|
| 2026.04.07 | ₩262,342 | ₩263,386 | ₩259,116 | ₩261,191 | -0.44% | 13.5만 |
|---|
| 2026.04.06 | ₩259,438 | ₩263,279 | ₩255,154 | ₩261,539 | +0.81% | 15.1만 |
|---|
| 2026.04.02 | ₩258,072 | ₩261,378 | ₩254,298 | ₩260,682 | +1.01% | 12.1만 |
|---|
| 2026.04.01 | ₩258,715 | ₩262,529 | ₩258,166 | ₩259,705 | +0.38% | 15만 |
|---|
| 2026.03.31 | ₩262,811 | ₩265,153 | ₩257,068 | ₩261,552 | -0.48% | 17.2만 |
|---|
| 2026.03.30 | ₩264,818 | ₩266,893 | ₩258,728 | ₩258,929 | -2.22% | 25.5만 |
|---|
| 2026.03.27 | ₩263,975 | ₩267,683 | ₩259,826 | ₩261,753 | -0.84% | 19.1만 |
|---|
| 2026.03.26 | ₩258,581 | ₩266,210 | ₩258,581 | ₩265,755 | +2.77% | 20.4만 |
|---|
| 2026.03.25 | ₩257,068 | ₩260,174 | ₩252,277 | ₩259,772 | +1.05% | 18.4만 |
|---|
| 2026.03.24 | ₩252,879 | ₩259,625 | ₩251,621 | ₩254,164 | +0.51% | 20.2만 |
|---|
| 2026.03.23 | ₩256,011 | ₩260,776 | ₩255,650 | ₩256,587 | +0.22% | 26.2만 |
|---|
| 2026.03.20 | ₩253,950 | ₩255,288 | ₩247,097 | ₩247,726 | -2.45% | 43.6만 |
|---|
| 2026.03.19 | ₩251,661 | ₩257,457 | ₩247,766 | ₩252,933 | +0.51% | 28.9만 |
|---|
| 2026.03.18 | ₩249,319 | ₩253,856 | ₩249,319 | ₩253,575 | +1.71% | 42.3만 |
|---|
| 2026.03.17 | ₩258,153 | ₩261,432 | ₩252,933 | ₩253,120 | -1.95% | 19.7만 |
|---|
| 2026.03.16 | ₩264,765 | ₩264,858 | ₩254,191 | ₩255,650 | -3.44% | 21.8만 |
|---|
| 2026.03.13 | ₩265,742 | ₩267,977 | ₩260,736 | ₩262,958 | -1.05% | 23.1만 |
|---|
| 2026.03.12 | ₩263,707 | ₩268,084 | ₩262,101 | ₩263,266 | -0.17% | 31.8만 |
|---|
| 2026.03.11 | ₩267,910 | ₩270,480 | ₩262,784 | ₩267,054 | -0.32% | 23.4만 |
|---|
| 2026.03.10 | ₩281,549 | ₩281,549 | ₩265,099 | ₩266,893 | -5.21% | 27.4만 |
|---|
| 2026.03.09 | ₩265,929 | ₩273,358 | ₩261,231 | ₩273,277 | +2.76% | 33.2만 |
|---|
| 2026.03.06 | ₩271,738 | ₩279,301 | ₩264,363 | ₩274,094 | +0.87% | 18만 |
|---|
| 2026.03.05 | ₩282,285 | ₩287,613 | ₩276,409 | ₩277,909 | -1.55% | 17.2만 |
|---|
| 2026.03.04 | ₩289,232 | ₩289,232 | ₩283,249 | ₩284,400 | -1.67% | 15.3만 |
|---|
| 2026.03.03 | ₩274,643 | ₩283,758 | ₩271,711 | ₩283,008 | +3.05% | 32.8만 |
|---|
| 2026.03.02 | ₩279,568 | ₩282,915 | ₩275,727 | ₩282,098 | +0.90% | 21.3만 |
|---|
| 2026.02.27 | ₩286,395 | ₩289,928 | ₩285,284 | ₩286,140 | -0.09% | 18.5만 |
|---|
| 2026.02.26 | ₩300,194 | ₩301,319 | ₩291,722 | ₩292,230 | -2.65% | 24.4만 |
|---|
| 2026.02.25 | ₩291,387 | ₩296,299 | ₩287,519 | ₩290,490 | -0.31% | 17만 |
|---|
| 2026.02.24 | ₩298,053 | ₩299,378 | ₩292,726 | ₩293,810 | -1.42% | 17.5만 |
|---|
| 2026.02.23 | ₩302,764 | ₩302,764 | ₩289,687 | ₩295,108 | -2.53% | 24만 |
|---|
| 2026.02.20 | ₩299,458 | ₩307,556 | ₩297,477 | ₩302,737 | +1.10% | 17.8만 |
|---|
| 2026.02.19 | ₩305,200 | ₩305,200 | ₩295,630 | ₩298,762 | -2.11% | 21.4만 |
|---|
| 2026.02.18 | ₩302,898 | ₩310,166 | ₩302,818 | ₩307,556 | +1.54% | 22.9만 |
|---|
| 2026.02.17 | ₩304,799 | ₩309,149 | ₩294,733 | ₩304,370 | -0.14% | 25.1만 |
|---|
| 2026.02.13 | ₩314,048 | ₩314,048 | ₩305,080 | ₩307,101 | -2.21% | 21.1만 |
|---|
| 2026.02.12 | ₩316,564 | ₩320,432 | ₩308,332 | ₩313,285 | -1.04% | 27만 |
|---|
| 2026.02.11 | ₩306,057 | ₩314,275 | ₩298,575 | ₩310,916 | +1.59% | 18.5만 |
|---|
| 2026.02.10 | ₩298,762 | ₩310,728 | ₩298,762 | ₩305,923 | +2.40% | 33.3만 |
|---|
| 2026.02.09 | ₩302,175 | ₩307,797 | ₩297,758 | ₩299,164 | -1.00% | 33.6만 |
|---|
| 2026.02.06 | ₩294,974 | ₩309,577 | ₩293,462 | ₩301,439 | +2.19% | 49.3만 |
|---|
| 2026.02.05 | ₩311,076 | ₩316,269 | ₩293,007 | ₩295,202 | -5.10% | 27.6만 |
|---|
| 2026.02.04 | ₩313,392 | ₩324,207 | ₩313,392 | ₩317,273 | +1.24% | 26.7만 |
|---|
| 2026.02.03 | ₩314,543 | ₩319,013 | ₩307,596 | ₩310,380 | -1.32% | 35.6만 |
|---|
| 2026.02.02 | ₩313,526 | ₩320,914 | ₩312,803 | ₩315,573 | +0.65% | 29.8만 |
|---|
| 2026.01.30 | ₩314,810 | ₩315,814 | ₩309,764 | ₩313,887 | -0.29% | 19.2만 |
|---|
| 2026.01.29 | ₩320,686 | ₩322,052 | ₩313,472 | ₩317,487 | -1.00% | 21.6만 |
|---|
| 2026.01.28 | ₩324,742 | ₩327,780 | ₩321,262 | ₩326,442 | +0.52% | 17.6만 |
|---|
| 2026.01.27 | ₩319,803 | ₩324,648 | ₩315,078 | ₩322,774 | +0.93% | 8.3만 |
|---|
| 2026.01.26 | ₩319,964 | ₩322,788 | ₩315,306 | ₩319,281 | -0.21% | 11.5만 |
|---|
| 2026.01.23 | ₩330,083 | ₩332,077 | ₩315,038 | ₩318,612 | -3.48% | 17만 |
|---|
| 2026.01.22 | ₩342,972 | ₩346,332 | ₩333,804 | ₩334,379 | -2.51% | 11.7만 |
|---|
| 2026.01.21 | ₩330,270 | ₩339,961 | ₩329,761 | ₩339,639 | +2.84% | 14.9만 |
|---|
| 2026.01.20 | ₩324,327 | ₩328,343 | ₩323,136 | ₩327,673 | +1.03% | 15.2만 |
|---|
| 2026.01.16 | ₩333,282 | ₩337,471 | ₩329,975 | ₩331,368 | -0.57% | 10.4만 |
|---|
| 2026.01.15 | ₩326,214 | ₩334,580 | ₩325,920 | ₩332,612 | +1.96% | 8.7만 |
|---|
| 2026.01.14 | ₩327,580 | ₩329,708 | ₩323,470 | ₩328,610 | +0.31% | 10.6만 |
|---|
| 2026.01.13 | ₩324,166 | ₩330,658 | ₩317,728 | ₩328,637 | +1.38% | 27.9만 |
|---|
| 2026.01.12 | ₩338,609 | ₩344,083 | ₩332,519 | ₩336,547 | -0.61% | 19.3만 |
|---|
| 2026.01.09 | ₩335,691 | ₩342,785 | ₩331,327 | ₩342,691 | +2.09% | 18.7만 |
|---|
| 2026.01.08 | ₩320,164 | ₩339,265 | ₩320,164 | ₩335,490 | +4.79% | 15.3만 |
|---|
| 2026.01.07 | ₩323,885 | ₩328,075 | ₩320,446 | ₩323,604 | -0.09% | 14.4만 |
|---|
| 2026.01.06 | ₩317,206 | ₩325,639 | ₩314,583 | ₩324,006 | +2.14% | 18.6만 |
|---|
| 2026.01.05 | ₩311,317 | ₩325,960 | ₩311,317 | ₩321,490 | +3.27% | 17.9만 |
|---|
| 2026.01.02 | ₩311,371 | ₩314,516 | ₩304,825 | ₩314,222 | +0.92% | 27.5만 |
|---|
| 2025.12.31 | ₩316,711 | ₩317,742 | ₩310,112 | ₩311,237 | -1.73% | 16.6만 |
|---|
| 2025.12.30 | ₩319,883 | ₩321,235 | ₩316,350 | ₩316,577 | -1.03% | 14.6만 |
|---|
| 2025.12.29 | ₩323,564 | ₩323,564 | ₩319,522 | ₩320,981 | -0.80% | 16만 |
|---|
| 2025.12.26 | ₩319,763 | ₩324,889 | ₩319,348 | ₩323,189 | +1.07% | 14만 |
|---|
| 2025.12.24 | ₩317,220 | ₩323,818 | ₩315,814 | ₩322,426 | +1.64% | 14.5만 |
|---|
| 2025.12.23 | ₩315,654 | ₩320,660 | ₩312,763 | ₩317,728 | +0.66% | 23.9만 |
|---|
| 2025.12.22 | ₩317,876 | ₩321,222 | ₩313,459 | ₩317,086 | -0.25% | 16.7만 |
|---|
| 2025.12.19 | ₩314,596 | ₩318,786 | ₩312,896 | ₩317,086 | +0.79% | 36.8만 |
|---|
| 2025.12.18 | ₩327,111 | ₩330,819 | ₩315,078 | ₩316,055 | -3.38% | 22.5만 |
|---|
| 2025.12.17 | ₩321,275 | ₩328,302 | ₩318,264 | ₩324,367 | +0.96% | 18.1만 |
|---|
| 2025.12.16 | ₩325,438 | ₩325,853 | ₩321,302 | ₩324,113 | -0.41% | 18만 |
|---|
| 2025.12.15 | ₩329,039 | ₩329,614 | ₩322,694 | ₩324,488 | -1.38% | 15.3만 |
|---|
| 2025.12.12 | ₩334,620 | ₩334,620 | ₩322,841 | ₩326,107 | -2.54% | 14.6만 |
|---|
| 2025.12.11 | ₩328,624 | ₩334,500 | ₩325,010 | ₩332,706 | +1.24% | 19.7만 |
|---|
| 2025.12.10 | ₩319,683 | ₩331,488 | ₩317,889 | ₩327,098 | +2.32% | 19만 |
|---|
| 2025.12.09 | ₩297,383 | ₩323,444 | ₩297,383 | ₩318,264 | +7.02% | 15.4만 |
|---|
| 2025.12.08 | ₩322,038 | ₩325,465 | ₩318,692 | ₩319,468 | -0.80% | 22만 |
|---|
| 2025.12.05 | ₩314,677 | ₩321,824 | ₩312,321 | ₩319,763 | +1.62% | 21만 |
|---|
| 2025.12.04 | ₩312,642 | ₩316,912 | ₩308,573 | ₩313,070 | +0.14% | 13만 |
|---|
| 2025.12.03 | ₩308,747 | ₩321,423 | ₩308,600 | ₩316,189 | +2.41% | 16.9만 |
|---|
| 2025.12.02 | ₩314,770 | ₩314,770 | ₩307,837 | ₩308,493 | -1.99% | 15.1만 |
|---|
| 2025.12.01 | ₩308,881 | ₩314,717 | ₩306,298 | ₩310,688 | +0.58% | 11.5만 |
|---|
| 2025.11.28 | ₩312,281 | ₩315,225 | ₩310,086 | ₩311,290 | -0.32% | 6.8만 |
|---|
| 2025.11.26 | ₩314,543 | ₩323,872 | ₩313,526 | ₩313,874 | -0.21% | 24.5만 |
|---|
| 2025.11.25 | ₩300,529 | ₩317,273 | ₩300,529 | ₩312,696 | +4.05% | 17.4만 |
|---|
| 2025.11.24 | ₩299,512 | ₩304,357 | ₩295,938 | ₩299,552 | +0.01% | 15.6만 |
|---|
| 2025.11.21 | ₩284,748 | ₩299,779 | ₩284,748 | ₩298,387 | +4.79% | 19만 |
|---|
| 2025.11.20 | ₩298,441 | ₩300,770 | ₩281,978 | ₩282,339 | -5.40% | 23.3만 |
|---|
| 2025.11.19 | ₩293,301 | ₩297,879 | ₩292,110 | ₩293,729 | +0.15% | 15.1만 |
|---|
| 2025.11.18 | ₩287,773 | ₩295,697 | ₩285,069 | ₩294,867 | +2.47% | 13.9만 |
|---|
| 2025.11.17 | ₩294,599 | ₩297,919 | ₩290,156 | ₩290,156 | -1.51% | 9.4만 |
|---|
| 2025.11.14 | ₩298,668 | ₩300,234 | ₩294,211 | ₩297,263 | -0.47% | 10.9만 |
|---|
| 2025.11.13 | ₩301,881 | ₩303,701 | ₩297,397 | ₩298,856 | -1.00% | 11.8만 |
|---|
| 2025.11.12 | ₩290,437 | ₩302,670 | ₩289,567 | ₩300,837 | +3.58% | 19.1만 |
|---|
| 2025.11.11 | ₩299,137 | ₩299,405 | ₩290,303 | ₩291,762 | -2.47% | 17만 |
|---|
| 2025.11.10 | ₩307,984 | ₩307,984 | ₩296,995 | ₩297,959 | -3.26% | 18.6만 |
|---|
| 2025.11.07 | ₩303,045 | ₩307,328 | ₩299,766 | ₩303,313 | +0.09% | 14.4만 |
|---|
| 2025.11.06 | ₩308,734 | ₩311,183 | ₩302,630 | ₩303,313 | -1.76% | 18.4만 |
|---|
| 2025.11.05 | ₩308,011 | ₩315,212 | ₩307,837 | ₩313,017 | +1.63% | 20.4만 |
|---|
| 2025.11.04 | ₩311,678 | ₩315,225 | ₩307,369 | ₩308,426 | -1.04% | 20.2만 |
|---|
| 2025.11.03 | ₩314,007 | ₩316,497 | ₩310,701 | ₩314,516 | +0.16% | 24.5만 |
|---|
| 2025.10.31 | ₩315,855 | ₩320,593 | ₩313,352 | ₩314,007 | -0.58% | 20.5만 |
|---|
| 2025.10.30 | ₩313,820 | ₩323,885 | ₩313,151 | ₩318,853 | +1.60% | 31.3만 |
|---|
| 2025.10.29 | ₩313,378 | ₩324,608 | ₩307,369 | ₩317,728 | +1.39% | 26.6만 |
|---|
| 2025.10.28 | ₩321,075 | ₩331,997 | ₩312,522 | ₩315,734 | -1.66% | 44.8만 |
|---|
| 2025.10.27 | ₩320,539 | ₩326,000 | ₩311,464 | ₩313,646 | -2.15% | 24.3만 |
|---|
| 2025.10.24 | ₩327,218 | ₩328,704 | ₩319,522 | ₩320,338 | -2.10% | 10.8만 |
|---|
| 2025.10.23 | ₩331,622 | ₩331,796 | ₩318,558 | ₩322,534 | -2.74% | 12.6만 |
|---|
| 2025.10.22 | ₩334,874 | ₩336,025 | ₩329,467 | ₩333,041 | -0.55% | 12.5만 |
|---|
| 2025.10.21 | ₩329,668 | ₩338,488 | ₩326,777 | ₩336,454 | +2.06% | 9.5만 |
|---|
| 2025.10.20 | ₩327,379 | ₩332,050 | ₩324,635 | ₩329,092 | +0.52% | 10.4만 |
|---|
| 2025.10.17 | ₩327,419 | ₩333,817 | ₩322,922 | ₩326,241 | -0.36% | 21.5만 |
|---|
| 2025.10.16 | ₩330,979 | ₩332,893 | ₩324,836 | ₩327,299 | -1.11% | 10.1만 |
|---|
| 2025.10.15 | ₩331,019 | ₩336,186 | ₩328,182 | ₩332,559 | +0.47% | 12.8만 |
|---|
| 2025.10.14 | ₩315,038 | ₩335,249 | ₩315,038 | ₩329,547 | +4.61% | 23.2만 |
|---|
| 2025.10.13 | ₩315,707 | ₩322,627 | ₩315,707 | ₩320,365 | +1.48% | 18.1만 |
|---|
| 2025.10.10 | ₩328,048 | ₩328,048 | ₩313,218 | ₩314,623 | -4.09% | 16.5만 |
|---|