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 | ₩224,409 | ₩226,655 | ₩221,026 | ₩224,115 | -0.13% | 27.8만 |
| 2026.10.08 | ₩226,455 | ₩226,909 | ₩219,755 | ₩225,933 | -0.23% | 27.1만 |
| 2026.10.07 | ₩222,711 | ₩225,358 | ₩221,775 | ₩224,342 | +0.73% | 28.9만 |
| 2026.10.06 | ₩228,822 | ₩229,718 | ₩224,275 | ₩227,003 | -0.79% | 23.4만 |
| 2026.10.05 | ₩229,744 | ₩236,430 | ₩223,714 | ₩229,771 | +0.01% | 30.1만 |
| 2026.10.02 | ₩241,846 | ₩243,825 | ₩234,839 | ₩235,187 | -2.75% | 14.6만 |
| 2026.10.01 | ₩231,001 | ₩240,148 | ₩226,014 | ₩238,650 | +3.31% | 28.8만 |
| 2026.09.30 | ₩234,077 | ₩235,682 | ₩227,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩230,400 |
| -1.57% |
| 29.6만 |
| 2026.09.29 | ₩241,164 | ₩244,360 | ₩230,707 | ₩232,606 | -3.55% | 28.2만 |
|---|
| 2026.09.28 | ₩246,018 | ₩246,018 | ₩238,891 | ₩240,268 | -2.34% | 25.9만 |
|---|
| 2026.09.25 | ₩242,180 | ₩250,097 | ₩242,180 | ₩247,583 | +2.23% | 23.7만 |
|---|
| 2026.09.24 | ₩241,739 | ₩245,791 | ₩238,931 | ₩240,616 | -0.46% | 22.3만 |
|---|
| 2026.09.23 | ₩248,532 | ₩248,532 | ₩241,164 | ₩242,729 | -2.34% | 29.2만 |
|---|
| 2026.09.22 | ₩249,735 | ₩251,715 | ₩245,764 | ₩250,137 | +0.16% | 22.3만 |
|---|
| 2026.09.21 | ₩245,483 | ₩250,404 | ₩241,552 | ₩246,780 | +0.53% | 28.9만 |
|---|
| 2026.09.18 | ₩249,120 | ₩249,214 | ₩237,701 | ₩244,788 | -1.74% | 91.9만 |
|---|
| 2026.09.17 | ₩264,886 | ₩268,149 | ₩247,235 | ₩251,273 | -5.14% | 28.9만 |
|---|
| 2026.09.16 | ₩275,864 | ₩275,864 | ₩259,818 | ₩261,035 | -5.38% | 26.9만 |
|---|
| 2026.09.15 | ₩279,742 | ₩279,742 | ₩274,286 | ₩274,327 | -1.94% | 17.4만 |
|---|
| 2026.09.14 | ₩279,956 | ₩282,858 | ₩278,258 | ₩279,354 | -0.21% | 16.5만 |
|---|
| 2026.09.11 | ₩283,580 | ₩284,489 | ₩276,841 | ₩278,806 | -1.68% | 15.7만 |
|---|
| 2026.09.10 | ₩282,831 | ₩283,861 | ₩277,242 | ₩279,221 | -1.28% | 17.1만 |
|---|
| 2026.09.09 | ₩282,952 | ₩284,235 | ₩280,184 | ₩283,995 | +0.37% | 17.3만 |
|---|
| 2026.09.08 | ₩298,851 | ₩298,864 | ₩282,443 | ₩284,703 | -4.73% | 22.7만 |
|---|
| 2026.09.04 | ₩286,040 | ₩292,071 | ₩285,292 | ₩290,520 | +1.57% | 20.1만 |
|---|
| 2026.09.03 | ₩289,156 | ₩290,146 | ₩284,743 | ₩288,046 | -0.38% | 22.3만 |
|---|
| 2026.09.02 | ₩280,946 | ₩288,220 | ₩279,555 | ₩284,917 | +1.41% | 16.6만 |
|---|
| 2026.09.01 | ₩281,253 | ₩283,379 | ₩276,894 | ₩279,956 | -0.46% | 15.7만 |
|---|
| 2026.08.31 | ₩282,270 | ₩285,345 | ₩281,895 | ₩282,684 | +0.15% | 13.2만 |
|---|
| 2026.08.28 | ₩283,112 | ₩285,733 | ₩281,013 | ₩282,978 | -0.05% | 12.8만 |
|---|
| 2026.08.27 | ₩278,699 | ₩282,430 | ₩277,870 | ₩281,708 | +1.08% | 19.1만 |
|---|
| 2026.08.26 | ₩288,354 | ₩291,737 | ₩280,331 | ₩280,665 | -2.67% | 16만 |
|---|
| 2026.08.25 | ₩283,085 | ₩288,488 | ₩280,237 | ₩288,287 | +1.84% | 14.6만 |
|---|
| 2026.08.24 | ₩285,479 | ₩289,317 | ₩281,788 | ₩281,962 | -1.23% | 20.2만 |
|---|
| 2026.08.21 | ₩289,878 | ₩290,761 | ₩282,189 | ₩287,244 | -0.91% | 20.3만 |
|---|
| 2026.08.20 | ₩281,146 | ₩288,193 | ₩281,146 | ₩287,993 | +2.44% | 26.3만 |
|---|
| 2026.08.19 | ₩276,800 | ₩287,164 | ₩276,800 | ₩284,743 | +2.87% | 32.3만 |
|---|
| 2026.08.18 | ₩282,163 | ₩282,163 | ₩270,930 | ₩272,709 | -3.35% | 48.6만 |
|---|
| 2026.08.17 | ₩278,927 | ₩281,253 | ₩276,988 | ₩278,860 | -0.02% | 14.5만 |
|---|
| 2026.08.14 | ₩281,494 | ₩283,674 | ₩278,432 | ₩281,695 | +0.07% | 15.2만 |
|---|
| 2026.08.13 | ₩281,186 | ₩283,486 | ₩279,020 | ₩281,588 | +0.14% | 18.6만 |
|---|
| 2026.08.12 | ₩276,466 | ₩281,802 | ₩274,393 | ₩280,023 | +1.29% | 14.3만 |
|---|
| 2026.08.11 | ₩282,470 | ₩285,185 | ₩277,482 | ₩277,803 | -1.65% | 37.2만 |
|---|
| 2026.08.10 | ₩283,847 | ₩287,592 | ₩280,371 | ₩281,828 | -0.71% | 15.1만 |
|---|
| 2026.08.07 | ₩288,327 | ₩290,694 | ₩282,965 | ₩286,589 | -0.60% | 19.8만 |
|---|
| 2026.08.06 | ₩296,243 | ₩296,243 | ₩288,755 | ₩288,822 | -2.51% | 23.9만 |
|---|
| 2026.08.05 | ₩302,542 | ₩304,293 | ₩292,071 | ₩293,475 | -3.00% | 25만 |
|---|
| 2026.08.04 | ₩300,335 | ₩302,568 | ₩296,377 | ₩297,995 | -0.78% | 28.8만 |
|---|
| 2026.08.03 | ₩313,480 | ₩317,679 | ₩304,467 | ₩304,841 | -2.76% | 34만 |
|---|
| 2026.07.31 | ₩309,441 | ₩310,418 | ₩301,592 | ₩309,829 | +0.13% | 22.6만 |
|---|
| 2026.07.30 | ₩324,605 | ₩324,605 | ₩310,859 | ₩311,755 | -3.96% | 24.1만 |
|---|
| 2026.07.29 | ₩322,693 | ₩343,941 | ₩314,443 | ₩331,973 | +2.88% | 66만 |
|---|
| 2026.07.28 | ₩314,242 | ₩322,426 | ₩302,368 | ₩322,252 | +2.55% | 58.5만 |
|---|
| 2026.07.27 | ₩304,922 | ₩309,950 | ₩302,114 | ₩303,063 | -0.61% | 25.2만 |
|---|
| 2026.07.24 | ₩297,861 | ₩303,732 | ₩296,056 | ₩301,191 | +1.12% | 11.6만 |
|---|
| 2026.07.23 | ₩294,732 | ₩300,776 | ₩293,395 | ₩297,046 | +0.78% | 16.8만 |
|---|
| 2026.07.22 | ₩293,114 | ₩301,619 | ₩293,114 | ₩298,677 | +1.90% | 23만 |
|---|
| 2026.07.21 | ₩282,617 | ₩290,199 | ₩280,759 | ₩288,982 | +2.25% | 30.2만 |
|---|
| 2026.07.20 | ₩294,331 | ₩296,283 | ₩280,571 | ₩280,972 | -4.54% | 39.3만 |
|---|
| 2026.07.17 | ₩299,332 | ₩307,850 | ₩292,258 | ₩294,665 | -1.56% | 17.9만 |
|---|
| 2026.07.16 | ₩293,649 | ₩305,818 | ₩290,346 | ₩303,090 | +3.21% | 32만 |
|---|
| 2026.07.15 | ₩282,323 | ₩294,585 | ₩282,323 | ₩292,085 | +3.46% | 27.1만 |
|---|
| 2026.07.14 | ₩279,689 | ₩285,211 | ₩277,536 | ₩284,543 | +1.74% | 13.8만 |
|---|
| 2026.07.13 | ₩285,720 | ₩288,086 | ₩281,547 | ₩281,788 | -1.38% | 16.8만 |
|---|
| 2026.07.10 | ₩285,265 | ₩289,638 | ₩282,711 | ₩283,446 | -0.64% | 37.7만 |
|---|
| 2026.07.09 | ₩274,126 | ₩288,113 | ₩272,321 | ₩283,125 | +3.28% | 18.3만 |
|---|
| 2026.07.08 | ₩276,118 | ₩276,118 | ₩270,743 | ₩273,792 | -0.84% | 15.4만 |
|---|
| 2026.07.07 | ₩278,552 | ₩282,550 | ₩277,442 | ₩279,127 | +0.21% | 15.5만 |
|---|
| 2026.07.06 | ₩272,802 | ₩278,204 | ₩267,761 | ₩278,097 | +1.94% | 21.3만 |
|---|
| 2026.07.02 | ₩266,450 | ₩276,533 | ₩262,746 | ₩274,661 | +3.08% | 31.8만 |
|---|
| 2026.07.01 | ₩266,918 | ₩271,371 | ₩264,779 | ₩264,792 | -0.80% | 20만 |
|---|
| 2026.06.30 | ₩267,707 | ₩269,539 | ₩264,137 | ₩268,884 | +0.44% | 15.7만 |
|---|
| 2026.06.29 | ₩270,863 | ₩271,933 | ₩266,731 | ₩269,392 | -0.54% | 36만 |
|---|
| 2026.06.26 | ₩270,342 | ₩275,370 | ₩269,218 | ₩274,353 | +1.48% | 61.4만 |
|---|
| 2026.06.25 | ₩277,469 | ₩278,298 | ₩265,795 | ₩271,518 | -2.14% | 17.6만 |
|---|
| 2026.06.24 | ₩269,499 | ₩276,640 | ₩269,218 | ₩275,904 | +2.38% | 25.1만 |
|---|
| 2026.06.23 | ₩263,027 | ₩268,068 | ₩259,885 | ₩266,705 | +1.40% | 19.6만 |
|---|
| 2026.06.22 | ₩261,409 | ₩268,349 | ₩260,888 | ₩262,359 | +0.36% | 21.7만 |
|---|
| 2026.06.18 | ₩255,713 | ₩263,736 | ₩252,905 | ₩263,495 | +3.04% | 53만 |
|---|
| 2026.06.17 | ₩265,488 | ₩269,406 | ₩253,012 | ₩254,242 | -4.24% | 22.3만 |
|---|
| 2026.06.16 | ₩268,055 | ₩270,034 | ₩265,889 | ₩267,199 | -0.32% | 18.8만 |
|---|
| 2026.06.15 | ₩268,831 | ₩272,842 | ₩265,635 | ₩266,838 | -0.74% | 26.2만 |
|---|
| 2026.06.12 | ₩267,935 | ₩267,935 | ₩261,810 | ₩266,812 | -0.42% | 20.8만 |
|---|
| 2026.06.11 | ₩266,771 | ₩268,657 | ₩258,828 | ₩266,745 | -0.01% | 17.5만 |
|---|
| 2026.06.10 | ₩271,559 | ₩271,559 | ₩264,926 | ₩264,939 | -2.44% | 21.2만 |
|---|
| 2026.06.09 | ₩261,222 | ₩270,248 | ₩261,222 | ₩268,831 | +2.91% | 21.7만 |
|---|
| 2026.06.08 | ₩255,419 | ₩264,217 | ₩253,908 | ₩258,695 | +1.28% | 22.3만 |
|---|
| 2026.06.05 | ₩254,162 | ₩256,341 | ₩250,899 | ₩255,378 | +0.48% | 24.5만 |
|---|
| 2026.06.04 | ₩254,817 | ₩256,341 | ₩251,554 | ₩254,269 | -0.22% | 15.3만 |
|---|
| 2026.06.03 | ₩252,129 | ₩253,988 | ₩249,615 | ₩249,949 | -0.86% | 24.8만 |
|---|
| 2026.06.02 | ₩249,107 | ₩255,071 | ₩249,040 | ₩254,015 | +1.97% | 16.7만 |
|---|
| 2026.06.01 | ₩248,719 | ₩251,394 | ₩242,729 | ₩249,548 | +0.33% | 31.1만 |
|---|
| 2026.05.29 | ₩260,019 | ₩260,527 | ₩250,658 | ₩251,006 | -3.47% | 31만 |
|---|
| 2026.05.28 | ₩257,812 | ₩263,495 | ₩255,098 | ₩260,420 | +1.01% | 19.9만 |
|---|
| 2026.05.27 | ₩256,034 | ₩263,402 | ₩255,044 | ₩259,363 | +1.30% | 31.7만 |
|---|
| 2026.05.26 | ₩251,995 | ₩256,689 | ₩250,952 | ₩254,095 | +0.83% | 20.3만 |
|---|
| 2026.05.22 | ₩246,446 | ₩251,447 | ₩246,446 | ₩251,019 | +1.86% | 11.2만 |
|---|
| 2026.05.21 | ₩240,816 | ₩248,545 | ₩238,690 | ₩247,890 | +2.94% | 26.2만 |
|---|
| 2026.05.20 | ₩237,701 | ₩244,654 | ₩234,077 | ₩244,480 | +2.85% | 21.7만 |
|---|
| 2026.05.19 | ₩234,852 | ₩241,472 | ₩230,012 | ₩237,353 | +1.06% | 31.9만 |
|---|
| 2026.05.18 | ₩238,944 | ₩243,624 | ₩234,277 | ₩235,722 | -1.35% | 27.8만 |
|---|
| 2026.05.15 | ₩257,959 | ₩257,959 | ₩239,519 | ₩239,586 | -7.12% | 28.8만 |
|---|
| 2026.05.14 | ₩259,189 | ₩264,926 | ₩256,742 | ₩258,200 | -0.38% | 48.2만 |
|---|
| 2026.05.13 | ₩256,889 | ₩261,931 | ₩256,154 | ₩257,879 | +0.39% | 35.7만 |
|---|
| 2026.05.12 | ₩264,271 | ₩264,271 | ₩258,895 | ₩258,989 | -2.00% | 23.5만 |
|---|
| 2026.05.11 | ₩268,202 | ₩270,061 | ₩262,171 | ₩264,084 | -1.54% | 30.8만 |
|---|
| 2026.05.08 | ₩268,991 | ₩269,954 | ₩265,635 | ₩267,962 | -0.38% | 17.7만 |
|---|
| 2026.05.07 | ₩264,605 | ₩270,609 | ₩260,941 | ₩268,042 | +1.30% | 21.7만 |
|---|
| 2026.05.06 | ₩270,623 | ₩272,200 | ₩263,910 | ₩264,364 | -2.31% | 25.6만 |
|---|
| 2026.05.05 | ₩260,246 | ₩268,430 | ₩259,109 | ₩265,434 | +1.99% | 33.5만 |
|---|
| 2026.05.04 | ₩269,954 | ₩269,954 | ₩251,367 | ₩258,548 | -4.23% | 50.9만 |
|---|
| 2026.05.01 | ₩274,327 | ₩276,439 | ₩268,296 | ₩271,465 | -1.04% | 22.1만 |
|---|
| 2026.04.30 | ₩269,780 | ₩276,279 | ₩264,980 | ₩272,374 | +0.96% | 60.9만 |
|---|
| 2026.04.29 | ₩268,189 | ₩274,113 | ₩267,173 | ₩269,299 | +0.41% | 40.7만 |
|---|
| 2026.04.28 | ₩258,080 | ₩276,065 | ₩251,407 | ₩268,189 | +3.92% | 68만 |
|---|
| 2026.04.27 | ₩272,000 | ₩275,129 | ₩264,418 | ₩267,480 | -1.66% | 49만 |
|---|
| 2026.04.24 | ₩270,021 | ₩273,190 | ₩265,635 | ₩271,532 | +0.56% | 27.1만 |
|---|
| 2026.04.23 | ₩271,318 | ₩271,358 | ₩264,351 | ₩270,128 | -0.44% | 36.3만 |
|---|
| 2026.04.22 | ₩280,157 | ₩280,197 | ₩266,343 | ₩270,716 | -3.37% | 55.2만 |
|---|
| 2026.04.21 | ₩285,519 | ₩286,468 | ₩274,327 | ₩278,124 | -2.59% | 38만 |
|---|
| 2026.04.20 | ₩281,708 | ₩285,038 | ₩281,267 | ₩284,436 | +0.97% | 15.3만 |
|---|
| 2026.04.17 | ₩277,803 | ₩288,314 | ₩273,738 | ₩282,738 | +1.78% | 25.7만 |
|---|
| 2026.04.16 | ₩271,438 | ₩274,567 | ₩269,633 | ₩272,909 | +0.54% | 13.7만 |
|---|
| 2026.04.15 | ₩276,747 | ₩277,255 | ₩269,539 | ₩270,836 | -2.14% | 23.8만 |
|---|
| 2026.04.14 | ₩274,006 | ₩279,675 | ₩268,389 | ₩276,225 | +0.81% | 13만 |
|---|
| 2026.04.13 | ₩270,502 | ₩275,196 | ₩267,106 | ₩275,102 | +1.70% | 19.9만 |
|---|
| 2026.04.10 | ₩270,529 | ₩273,725 | ₩267,988 | ₩272,789 | +0.84% | 14.1만 |
|---|
| 2026.04.09 | ₩266,116 | ₩272,561 | ₩264,191 | ₩270,181 | +1.53% | 13만 |
|---|
| 2026.04.08 | ₩269,098 | ₩273,457 | ₩268,296 | ₩268,349 | -0.28% | 15.9만 |
|---|
| 2026.04.07 | ₩262,091 | ₩263,134 | ₩258,869 | ₩260,941 | -0.44% | 13.5만 |
|---|
| 2026.04.06 | ₩259,189 | ₩263,027 | ₩254,910 | ₩261,289 | +0.81% | 15.1만 |
|---|
| 2026.04.02 | ₩257,826 | ₩261,128 | ₩254,055 | ₩260,433 | +1.01% | 12.1만 |
|---|
| 2026.04.01 | ₩258,467 | ₩262,278 | ₩257,919 | ₩259,457 | +0.38% | 15만 |
|---|
| 2026.03.31 | ₩262,559 | ₩264,899 | ₩256,823 | ₩261,302 | -0.48% | 17.2만 |
|---|
| 2026.03.30 | ₩264,565 | ₩266,638 | ₩258,481 | ₩258,681 | -2.22% | 25.5만 |
|---|
| 2026.03.27 | ₩263,723 | ₩267,427 | ₩259,577 | ₩261,503 | -0.84% | 19.1만 |
|---|
| 2026.03.26 | ₩258,334 | ₩265,956 | ₩258,334 | ₩265,501 | +2.77% | 20.4만 |
|---|
| 2026.03.25 | ₩256,823 | ₩259,925 | ₩252,035 | ₩259,524 | +1.05% | 18.4만 |
|---|
| 2026.03.24 | ₩252,637 | ₩259,377 | ₩251,380 | ₩253,921 | +0.51% | 20.2만 |
|---|
| 2026.03.23 | ₩255,766 | ₩260,527 | ₩255,405 | ₩256,341 | +0.22% | 26.2만 |
|---|
| 2026.03.20 | ₩253,707 | ₩255,044 | ₩246,860 | ₩247,489 | -2.45% | 43.6만 |
|---|
| 2026.03.19 | ₩251,420 | ₩257,210 | ₩247,529 | ₩252,691 | +0.51% | 28.9만 |
|---|
| 2026.03.18 | ₩249,080 | ₩253,613 | ₩249,080 | ₩253,333 | +1.71% | 42.3만 |
|---|
| 2026.03.17 | ₩257,906 | ₩261,182 | ₩252,691 | ₩252,878 | -1.95% | 19.7만 |
|---|
| 2026.03.16 | ₩264,512 | ₩264,605 | ₩253,948 | ₩255,405 | -3.44% | 21.8만 |
|---|
| 2026.03.13 | ₩265,488 | ₩267,721 | ₩260,487 | ₩262,706 | -1.05% | 23.1만 |
|---|
| 2026.03.12 | ₩263,455 | ₩267,828 | ₩261,851 | ₩263,014 | -0.17% | 31.8만 |
|---|
| 2026.03.11 | ₩267,654 | ₩270,221 | ₩262,532 | ₩266,798 | -0.32% | 23.4만 |
|---|
| 2026.03.10 | ₩281,280 | ₩281,280 | ₩264,846 | ₩266,638 | -5.21% | 27.4만 |
|---|
| 2026.03.09 | ₩265,675 | ₩273,096 | ₩260,981 | ₩273,016 | +2.76% | 33.2만 |
|---|
| 2026.03.06 | ₩271,478 | ₩279,034 | ₩264,110 | ₩273,832 | +0.87% | 18만 |
|---|
| 2026.03.05 | ₩282,015 | ₩287,338 | ₩276,145 | ₩277,643 | -1.55% | 17.2만 |
|---|
| 2026.03.04 | ₩288,956 | ₩288,956 | ₩282,978 | ₩284,128 | -1.67% | 15.3만 |
|---|
| 2026.03.03 | ₩274,380 | ₩283,486 | ₩271,452 | ₩282,738 | +3.05% | 32.8만 |
|---|
| 2026.03.02 | ₩279,301 | ₩282,644 | ₩275,463 | ₩281,828 | +0.90% | 21.3만 |
|---|
| 2026.02.27 | ₩286,121 | ₩289,651 | ₩285,011 | ₩285,867 | -0.09% | 18.5만 |
|---|
| 2026.02.26 | ₩299,907 | ₩301,030 | ₩291,443 | ₩291,951 | -2.65% | 24.4만 |
|---|
| 2026.02.25 | ₩291,108 | ₩296,016 | ₩287,244 | ₩290,213 | -0.31% | 17만 |
|---|
| 2026.02.24 | ₩297,768 | ₩299,092 | ₩292,446 | ₩293,529 | -1.42% | 17.5만 |
|---|
| 2026.02.23 | ₩302,475 | ₩302,475 | ₩289,410 | ₩294,826 | -2.53% | 24만 |
|---|
| 2026.02.20 | ₩299,172 | ₩307,262 | ₩297,193 | ₩302,448 | +1.10% | 17.8만 |
|---|
| 2026.02.19 | ₩304,908 | ₩304,908 | ₩295,347 | ₩298,476 | -2.11% | 21.4만 |
|---|
| 2026.02.18 | ₩302,608 | ₩309,869 | ₩302,528 | ₩307,262 | +1.54% | 22.9만 |
|---|
| 2026.02.17 | ₩304,507 | ₩308,853 | ₩294,451 | ₩304,079 | -0.14% | 25.1만 |
|---|
| 2026.02.13 | ₩313,747 | ₩313,747 | ₩304,788 | ₩306,807 | -2.21% | 21.1만 |
|---|
| 2026.02.12 | ₩316,261 | ₩320,126 | ₩308,037 | ₩312,985 | -1.04% | 27만 |
|---|
| 2026.02.11 | ₩305,764 | ₩313,975 | ₩298,289 | ₩310,618 | +1.59% | 18.5만 |
|---|
| 2026.02.10 | ₩298,476 | ₩310,431 | ₩298,476 | ₩305,630 | +2.40% | 33.3만 |
|---|
| 2026.02.09 | ₩301,886 | ₩307,503 | ₩297,474 | ₩298,878 | -1.00% | 33.6만 |
|---|
| 2026.02.06 | ₩294,692 | ₩309,281 | ₩293,181 | ₩301,151 | +2.19% | 49.3만 |
|---|
| 2026.02.05 | ₩310,779 | ₩315,967 | ₩292,726 | ₩294,919 | -5.10% | 27.6만 |
|---|
| 2026.02.04 | ₩313,092 | ₩323,897 | ₩313,092 | ₩316,970 | +1.24% | 26.7만 |
|---|
| 2026.02.03 | ₩314,242 | ₩318,708 | ₩307,302 | ₩310,083 | -1.32% | 35.6만 |
|---|
| 2026.02.02 | ₩313,226 | ₩320,607 | ₩312,504 | ₩315,272 | +0.65% | 29.8만 |
|---|
| 2026.01.30 | ₩314,509 | ₩315,512 | ₩309,468 | ₩313,587 | -0.29% | 19.2만 |
|---|
| 2026.01.29 | ₩320,380 | ₩321,744 | ₩313,172 | ₩317,184 | -1.00% | 21.6만 |
|---|
| 2026.01.28 | ₩324,431 | ₩327,467 | ₩320,955 | ₩326,130 | +0.52% | 17.6만 |
|---|
| 2026.01.27 | ₩319,497 | ₩324,338 | ₩314,777 | ₩322,466 | +0.93% | 8.3만 |
|---|
| 2026.01.26 | ₩319,658 | ₩322,479 | ₩315,004 | ₩318,976 | -0.21% | 11.5만 |
|---|
| 2026.01.23 | ₩329,767 | ₩331,759 | ₩314,737 | ₩318,307 | -3.48% | 17만 |
|---|
| 2026.01.22 | ₩342,644 | ₩346,001 | ₩333,484 | ₩334,059 | -2.51% | 11.7만 |
|---|
| 2026.01.21 | ₩329,954 | ₩339,635 | ₩329,446 | ₩339,315 | +2.84% | 14.9만 |
|---|
| 2026.01.20 | ₩324,017 | ₩328,029 | ₩322,827 | ₩327,360 | +1.03% | 15.2만 |
|---|
| 2026.01.16 | ₩332,963 | ₩337,148 | ₩329,660 | ₩331,051 | -0.57% | 10.4만 |
|---|
| 2026.01.15 | ₩325,902 | ₩334,260 | ₩325,608 | ₩332,294 | +1.96% | 8.7만 |
|---|
| 2026.01.14 | ₩327,266 | ₩329,392 | ₩323,161 | ₩328,296 | +0.31% | 10.6만 |
|---|
| 2026.01.13 | ₩323,856 | ₩330,342 | ₩317,425 | ₩328,323 | +1.38% | 27.9만 |
|---|
| 2026.01.12 | ₩338,285 | ₩343,754 | ₩332,201 | ₩336,226 | -0.61% | 19.3만 |
|---|
| 2026.01.09 | ₩335,370 | ₩342,457 | ₩331,010 | ₩342,363 | +2.09% | 18.7만 |
|---|
| 2026.01.08 | ₩319,858 | ₩338,940 | ₩319,858 | ₩335,169 | +4.79% | 15.3만 |
|---|
| 2026.01.07 | ₩323,576 | ₩327,761 | ₩320,139 | ₩323,295 | -0.09% | 14.4만 |
|---|
| 2026.01.06 | ₩316,903 | ₩325,327 | ₩314,282 | ₩323,696 | +2.14% | 18.6만 |
|---|
| 2026.01.05 | ₩311,019 | ₩325,648 | ₩311,019 | ₩321,182 | +3.27% | 17.9만 |
|---|
| 2026.01.02 | ₩311,073 | ₩314,215 | ₩304,534 | ₩313,921 | +0.92% | 27.5만 |
|---|
| 2025.12.31 | ₩316,408 | ₩317,438 | ₩309,816 | ₩310,939 | -1.73% | 16.6만 |
|---|
| 2025.12.30 | ₩319,577 | ₩320,928 | ₩316,047 | ₩316,275 | -1.03% | 14.6만 |
|---|
| 2025.12.29 | ₩323,255 | ₩323,255 | ₩319,216 | ₩320,674 | -0.80% | 16만 |
|---|
| 2025.12.26 | ₩319,457 | ₩324,579 | ₩319,043 | ₩322,880 | +1.07% | 14만 |
|---|
| 2025.12.24 | ₩316,916 | ₩323,509 | ₩315,512 | ₩322,118 | +1.64% | 14.5만 |
|---|
| 2025.12.23 | ₩315,352 | ₩320,353 | ₩312,464 | ₩317,425 | +0.66% | 23.9만 |
|---|
| 2025.12.22 | ₩317,572 | ₩320,915 | ₩313,159 | ₩316,783 | -0.25% | 16.7만 |
|---|
| 2025.12.19 | ₩314,295 | ₩318,481 | ₩312,597 | ₩316,783 | +0.79% | 36.8만 |
|---|
| 2025.12.18 | ₩326,798 | ₩330,502 | ₩314,777 | ₩315,753 | -3.38% | 22.5만 |
|---|
| 2025.12.17 | ₩320,968 | ₩327,988 | ₩317,959 | ₩324,057 | +0.96% | 18.1만 |
|---|
| 2025.12.16 | ₩325,127 | ₩325,541 | ₩320,995 | ₩323,803 | -0.41% | 18만 |
|---|
| 2025.12.15 | ₩328,724 | ₩329,299 | ₩322,386 | ₩324,177 | -1.38% | 15.3만 |
|---|
| 2025.12.12 | ₩334,300 | ₩334,300 | ₩322,533 | ₩325,795 | -2.54% | 14.6만 |
|---|
| 2025.12.11 | ₩328,309 | ₩334,180 | ₩324,699 | ₩332,388 | +1.24% | 19.7만 |
|---|
| 2025.12.10 | ₩319,377 | ₩331,171 | ₩317,585 | ₩326,785 | +2.32% | 19만 |
|---|
| 2025.12.09 | ₩297,099 | ₩323,134 | ₩297,099 | ₩317,959 | +7.02% | 15.4만 |
|---|
| 2025.12.08 | ₩321,730 | ₩325,154 | ₩318,387 | ₩319,163 | -0.80% | 22만 |
|---|
| 2025.12.05 | ₩314,376 | ₩321,516 | ₩312,022 | ₩319,457 | +1.62% | 21만 |
|---|
| 2025.12.04 | ₩312,343 | ₩316,609 | ₩308,278 | ₩312,771 | +0.14% | 13만 |
|---|
| 2025.12.03 | ₩308,452 | ₩321,115 | ₩308,305 | ₩315,887 | +2.41% | 16.9만 |
|---|
| 2025.12.02 | ₩314,469 | ₩314,469 | ₩307,543 | ₩308,198 | -1.99% | 15.1만 |
|---|
| 2025.12.01 | ₩308,586 | ₩314,416 | ₩306,005 | ₩310,391 | +0.58% | 11.5만 |
|---|
| 2025.11.28 | ₩311,982 | ₩314,924 | ₩309,789 | ₩310,993 | -0.32% | 6.8만 |
|---|
| 2025.11.26 | ₩314,242 | ₩323,562 | ₩313,226 | ₩313,573 | -0.21% | 24.5만 |
|---|
| 2025.11.25 | ₩300,242 | ₩316,970 | ₩300,242 | ₩312,397 | +4.05% | 17.4만 |
|---|
| 2025.11.24 | ₩299,225 | ₩304,066 | ₩295,655 | ₩299,265 | +0.01% | 15.6만 |
|---|
| 2025.11.21 | ₩284,476 | ₩299,493 | ₩284,476 | ₩298,102 | +4.79% | 19만 |
|---|
| 2025.11.20 | ₩298,155 | ₩300,482 | ₩281,708 | ₩282,069 | -5.40% | 23.3만 |
|---|
| 2025.11.19 | ₩293,021 | ₩297,594 | ₩291,831 | ₩293,449 | +0.15% | 15.1만 |
|---|
| 2025.11.18 | ₩287,498 | ₩295,414 | ₩284,797 | ₩294,585 | +2.47% | 13.9만 |
|---|
| 2025.11.17 | ₩294,318 | ₩297,634 | ₩289,878 | ₩289,878 | -1.51% | 9.4만 |
|---|
| 2025.11.14 | ₩298,383 | ₩299,947 | ₩293,930 | ₩296,979 | -0.47% | 10.9만 |
|---|
| 2025.11.13 | ₩301,592 | ₩303,411 | ₩297,112 | ₩298,570 | -1.00% | 11.8만 |
|---|
| 2025.11.12 | ₩290,159 | ₩302,381 | ₩289,290 | ₩300,549 | +3.58% | 19.1만 |
|---|
| 2025.11.11 | ₩298,851 | ₩299,118 | ₩290,025 | ₩291,483 | -2.47% | 17만 |
|---|
| 2025.11.10 | ₩307,690 | ₩307,690 | ₩296,711 | ₩297,674 | -3.26% | 18.6만 |
|---|
| 2025.11.07 | ₩302,755 | ₩307,034 | ₩299,479 | ₩303,023 | +0.09% | 14.4만 |
|---|
| 2025.11.06 | ₩308,439 | ₩310,886 | ₩302,341 | ₩303,023 | -1.76% | 18.4만 |
|---|
| 2025.11.05 | ₩307,716 | ₩314,911 | ₩307,543 | ₩312,718 | +1.63% | 20.4만 |
|---|
| 2025.11.04 | ₩311,380 | ₩314,924 | ₩307,075 | ₩308,131 | -1.04% | 20.2만 |
|---|
| 2025.11.03 | ₩313,707 | ₩316,194 | ₩310,404 | ₩314,215 | +0.16% | 24.5만 |
|---|
| 2025.10.31 | ₩315,552 | ₩320,286 | ₩313,052 | ₩313,707 | -0.58% | 20.5만 |
|---|
| 2025.10.30 | ₩313,520 | ₩323,576 | ₩312,851 | ₩318,548 | +1.60% | 31.3만 |
|---|
| 2025.10.29 | ₩313,079 | ₩324,298 | ₩307,075 | ₩317,425 | +1.39% | 26.6만 |
|---|
| 2025.10.28 | ₩320,768 | ₩331,679 | ₩312,223 | ₩315,432 | -1.66% | 44.8만 |
|---|
| 2025.10.27 | ₩320,233 | ₩325,688 | ₩311,166 | ₩313,346 | -2.15% | 24.3만 |
|---|
| 2025.10.24 | ₩326,905 | ₩328,390 | ₩319,216 | ₩320,032 | -2.10% | 10.8만 |
|---|
| 2025.10.23 | ₩331,305 | ₩331,479 | ₩318,254 | ₩322,225 | -2.74% | 12.6만 |
|---|
| 2025.10.22 | ₩334,554 | ₩335,704 | ₩329,152 | ₩332,722 | -0.55% | 12.5만 |
|---|
| 2025.10.21 | ₩329,352 | ₩338,165 | ₩326,464 | ₩336,132 | +2.06% | 9.5만 |
|---|
| 2025.10.20 | ₩327,066 | ₩331,733 | ₩324,324 | ₩328,777 | +0.52% | 10.4만 |
|---|
| 2025.10.17 | ₩327,106 | ₩333,498 | ₩322,613 | ₩325,929 | -0.36% | 21.5만 |
|---|
| 2025.10.16 | ₩330,663 | ₩332,575 | ₩324,525 | ₩326,986 | -1.11% | 10.1만 |
|---|
| 2025.10.15 | ₩330,703 | ₩335,865 | ₩327,868 | ₩332,241 | +0.47% | 12.8만 |
|---|
| 2025.10.14 | ₩314,737 | ₩334,928 | ₩314,737 | ₩329,232 | +4.61% | 23.2만 |
|---|
| 2025.10.13 | ₩315,405 | ₩322,319 | ₩315,405 | ₩320,059 | +1.48% | 18.1만 |
|---|
| 2025.10.10 | ₩327,734 | ₩327,734 | ₩312,918 | ₩314,322 | -4.09% | 16.5만 |
|---|