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 | ₩224,540 | ₩226,788 | ₩221,155 | ₩224,245 | -0.13% | 27.8만 |
| 2026.10.08 | ₩226,587 | ₩227,042 | ₩219,884 | ₩226,065 | -0.23% | 27.1만 |
| 2026.10.07 | ₩222,841 | ₩225,490 | ₩221,904 | ₩224,473 | +0.73% | 28.9만 |
| 2026.10.06 | ₩228,955 | ₩229,852 | ₩224,406 | ₩227,135 | -0.79% | 23.4만 |
| 2026.10.05 | ₩229,878 | ₩236,568 | ₩223,844 | ₩229,905 | +0.01% | 30.1만 |
| 2026.10.02 | ₩241,987 | ₩243,967 | ₩234,976 | ₩235,324 | -2.75% | 14.6만 |
| 2026.10.01 | ₩231,136 | ₩240,288 | ₩226,145 | ₩238,789 | +3.31% | 28.8만 |
| 2026.09.30 | ₩234,213 | ₩235,819 | ₩227,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩230,534 |
| -1.57% |
| 29.6만 |
| 2026.09.29 | ₩241,305 | ₩244,502 | ₩230,842 | ₩232,742 | -3.55% | 28.2만 |
|---|
| 2026.09.28 | ₩246,162 | ₩246,162 | ₩239,030 | ₩240,408 | -2.34% | 25.9만 |
|---|
| 2026.09.25 | ₩242,322 | ₩250,242 | ₩242,322 | ₩247,727 | +2.23% | 23.7만 |
|---|
| 2026.09.24 | ₩241,880 | ₩245,934 | ₩239,070 | ₩240,756 | -0.46% | 22.3만 |
|---|
| 2026.09.23 | ₩248,677 | ₩248,677 | ₩241,305 | ₩242,870 | -2.34% | 29.2만 |
|---|
| 2026.09.22 | ₩249,881 | ₩251,861 | ₩245,907 | ₩250,283 | +0.16% | 22.3만 |
|---|
| 2026.09.21 | ₩245,626 | ₩250,550 | ₩241,693 | ₩246,924 | +0.53% | 28.9만 |
|---|
| 2026.09.18 | ₩249,266 | ₩249,359 | ₩237,839 | ₩244,931 | -1.74% | 91.9만 |
|---|
| 2026.09.17 | ₩265,040 | ₩268,305 | ₩247,379 | ₩251,420 | -5.14% | 28.9만 |
|---|
| 2026.09.16 | ₩276,025 | ₩276,025 | ₩259,970 | ₩261,187 | -5.38% | 26.9만 |
|---|
| 2026.09.15 | ₩279,905 | ₩279,905 | ₩274,446 | ₩274,487 | -1.94% | 17.4만 |
|---|
| 2026.09.14 | ₩280,119 | ₩283,023 | ₩278,420 | ₩279,517 | -0.21% | 16.5만 |
|---|
| 2026.09.11 | ₩283,745 | ₩284,655 | ₩277,002 | ₩278,969 | -1.68% | 15.7만 |
|---|
| 2026.09.10 | ₩282,996 | ₩284,026 | ₩277,403 | ₩279,384 | -1.28% | 17.1만 |
|---|
| 2026.09.09 | ₩283,117 | ₩284,401 | ₩280,347 | ₩284,160 | +0.37% | 17.3만 |
|---|
| 2026.09.08 | ₩299,025 | ₩299,039 | ₩282,608 | ₩284,869 | -4.73% | 22.7만 |
|---|
| 2026.09.04 | ₩286,207 | ₩292,242 | ₩285,458 | ₩290,690 | +1.57% | 20.1만 |
|---|
| 2026.09.03 | ₩289,325 | ₩290,315 | ₩284,909 | ₩288,214 | -0.38% | 22.3만 |
|---|
| 2026.09.02 | ₩281,110 | ₩288,388 | ₩279,718 | ₩285,083 | +1.41% | 16.6만 |
|---|
| 2026.09.01 | ₩281,417 | ₩283,545 | ₩277,056 | ₩280,119 | -0.46% | 15.7만 |
|---|
| 2026.08.31 | ₩282,434 | ₩285,512 | ₩282,060 | ₩282,849 | +0.15% | 13.2만 |
|---|
| 2026.08.28 | ₩283,277 | ₩285,900 | ₩281,176 | ₩283,143 | -0.05% | 12.8만 |
|---|
| 2026.08.27 | ₩278,862 | ₩282,595 | ₩278,032 | ₩281,872 | +1.08% | 19.1만 |
|---|
| 2026.08.26 | ₩288,522 | ₩291,907 | ₩280,494 | ₩280,829 | -2.67% | 16만 |
|---|
| 2026.08.25 | ₩283,250 | ₩288,656 | ₩280,400 | ₩288,455 | +1.84% | 14.6만 |
|---|
| 2026.08.24 | ₩285,645 | ₩289,485 | ₩281,953 | ₩282,126 | -1.23% | 20.2만 |
|---|
| 2026.08.21 | ₩290,047 | ₩290,930 | ₩282,354 | ₩287,411 | -0.91% | 20.3만 |
|---|
| 2026.08.20 | ₩281,310 | ₩288,361 | ₩281,310 | ₩288,161 | +2.44% | 26.3만 |
|---|
| 2026.08.19 | ₩276,962 | ₩287,331 | ₩276,962 | ₩284,909 | +2.87% | 32.3만 |
|---|
| 2026.08.18 | ₩282,327 | ₩282,327 | ₩271,088 | ₩272,868 | -3.35% | 48.6만 |
|---|
| 2026.08.17 | ₩279,089 | ₩281,417 | ₩277,149 | ₩279,022 | -0.02% | 14.5만 |
|---|
| 2026.08.14 | ₩281,658 | ₩283,839 | ₩278,594 | ₩281,859 | +0.07% | 15.2만 |
|---|
| 2026.08.13 | ₩281,350 | ₩283,652 | ₩279,183 | ₩281,752 | +0.14% | 18.6만 |
|---|
| 2026.08.12 | ₩276,627 | ₩281,966 | ₩274,553 | ₩280,186 | +1.29% | 14.3만 |
|---|
| 2026.08.11 | ₩282,635 | ₩285,351 | ₩277,644 | ₩277,965 | -1.65% | 37.2만 |
|---|
| 2026.08.10 | ₩284,013 | ₩287,759 | ₩280,534 | ₩281,993 | -0.71% | 15.1만 |
|---|
| 2026.08.07 | ₩288,495 | ₩290,863 | ₩283,130 | ₩286,756 | -0.60% | 19.8만 |
|---|
| 2026.08.06 | ₩296,416 | ₩296,416 | ₩288,923 | ₩288,990 | -2.51% | 23.9만 |
|---|
| 2026.08.05 | ₩302,718 | ₩304,471 | ₩292,242 | ₩293,646 | -3.00% | 25만 |
|---|
| 2026.08.04 | ₩300,510 | ₩302,745 | ₩296,550 | ₩298,169 | -0.78% | 28.8만 |
|---|
| 2026.08.03 | ₩313,663 | ₩317,864 | ₩304,645 | ₩305,019 | -2.76% | 34만 |
|---|
| 2026.07.31 | ₩309,622 | ₩310,599 | ₩301,768 | ₩310,010 | +0.13% | 22.6만 |
|---|
| 2026.07.30 | ₩324,795 | ₩324,795 | ₩311,040 | ₩311,937 | -3.96% | 24.1만 |
|---|
| 2026.07.29 | ₩322,881 | ₩344,142 | ₩314,626 | ₩332,167 | +2.88% | 66만 |
|---|
| 2026.07.28 | ₩314,425 | ₩322,614 | ₩302,544 | ₩322,440 | +2.55% | 58.5만 |
|---|
| 2026.07.27 | ₩305,100 | ₩310,130 | ₩302,290 | ₩303,240 | -0.61% | 25.2만 |
|---|
| 2026.07.24 | ₩298,035 | ₩303,909 | ₩296,229 | ₩301,367 | +1.12% | 11.6만 |
|---|
| 2026.07.23 | ₩294,904 | ₩300,952 | ₩293,566 | ₩297,219 | +0.78% | 16.8만 |
|---|
| 2026.07.22 | ₩293,285 | ₩301,795 | ₩293,285 | ₩298,851 | +1.90% | 23만 |
|---|
| 2026.07.21 | ₩282,782 | ₩290,368 | ₩280,922 | ₩289,151 | +2.25% | 30.2만 |
|---|
| 2026.07.20 | ₩294,503 | ₩296,456 | ₩280,735 | ₩281,136 | -4.54% | 39.3만 |
|---|
| 2026.07.17 | ₩299,507 | ₩308,030 | ₩292,429 | ₩294,837 | -1.56% | 17.9만 |
|---|
| 2026.07.16 | ₩293,820 | ₩305,996 | ₩290,516 | ₩303,267 | +3.21% | 32만 |
|---|
| 2026.07.15 | ₩282,488 | ₩294,757 | ₩282,488 | ₩292,255 | +3.46% | 27.1만 |
|---|
| 2026.07.14 | ₩279,852 | ₩285,378 | ₩277,698 | ₩284,709 | +1.74% | 13.8만 |
|---|
| 2026.07.13 | ₩285,886 | ₩288,254 | ₩281,712 | ₩281,953 | -1.38% | 16.8만 |
|---|
| 2026.07.10 | ₩285,431 | ₩289,806 | ₩282,876 | ₩283,612 | -0.64% | 37.7만 |
|---|
| 2026.07.09 | ₩274,286 | ₩288,281 | ₩272,480 | ₩283,290 | +3.28% | 18.3만 |
|---|
| 2026.07.08 | ₩276,279 | ₩276,279 | ₩270,901 | ₩273,951 | -0.84% | 15.4만 |
|---|
| 2026.07.07 | ₩278,715 | ₩282,715 | ₩277,604 | ₩279,290 | +0.21% | 15.5만 |
|---|
| 2026.07.06 | ₩272,961 | ₩278,367 | ₩267,917 | ₩278,260 | +1.94% | 21.3만 |
|---|
| 2026.07.02 | ₩266,606 | ₩276,694 | ₩262,900 | ₩274,821 | +3.08% | 31.8만 |
|---|
| 2026.07.01 | ₩267,074 | ₩271,530 | ₩264,933 | ₩264,947 | -0.80% | 20만 |
|---|
| 2026.06.30 | ₩267,864 | ₩269,697 | ₩264,291 | ₩269,041 | +0.44% | 15.7만 |
|---|
| 2026.06.29 | ₩271,021 | ₩272,092 | ₩266,887 | ₩269,549 | -0.54% | 36만 |
|---|
| 2026.06.26 | ₩270,499 | ₩275,530 | ₩269,376 | ₩274,513 | +1.48% | 61.4만 |
|---|
| 2026.06.25 | ₩277,631 | ₩278,460 | ₩265,950 | ₩271,677 | -2.14% | 17.6만 |
|---|
| 2026.06.24 | ₩269,656 | ₩276,801 | ₩269,376 | ₩276,065 | +2.38% | 25.1만 |
|---|
| 2026.06.23 | ₩263,181 | ₩268,225 | ₩260,036 | ₩266,860 | +1.40% | 19.6만 |
|---|
| 2026.06.22 | ₩261,562 | ₩268,506 | ₩261,040 | ₩262,512 | +0.36% | 21.7만 |
|---|
| 2026.06.18 | ₩255,862 | ₩263,890 | ₩253,052 | ₩263,649 | +3.04% | 53만 |
|---|
| 2026.06.17 | ₩265,643 | ₩269,563 | ₩253,159 | ₩254,390 | -4.24% | 22.3만 |
|---|
| 2026.06.16 | ₩268,211 | ₩270,192 | ₩266,044 | ₩267,355 | -0.32% | 18.8만 |
|---|
| 2026.06.15 | ₩268,987 | ₩273,001 | ₩265,790 | ₩266,994 | -0.74% | 26.2만 |
|---|
| 2026.06.12 | ₩268,091 | ₩268,091 | ₩261,963 | ₩266,967 | -0.42% | 20.8만 |
|---|
| 2026.06.11 | ₩266,927 | ₩268,814 | ₩258,979 | ₩266,900 | -0.01% | 17.5만 |
|---|
| 2026.06.10 | ₩271,717 | ₩271,717 | ₩265,081 | ₩265,094 | -2.44% | 21.2만 |
|---|
| 2026.06.09 | ₩261,374 | ₩270,406 | ₩261,374 | ₩268,987 | +2.91% | 21.7만 |
|---|
| 2026.06.08 | ₩255,568 | ₩264,371 | ₩254,056 | ₩258,846 | +1.28% | 22.3만 |
|---|
| 2026.06.05 | ₩254,310 | ₩256,491 | ₩251,045 | ₩255,527 | +0.48% | 24.5만 |
|---|
| 2026.06.04 | ₩254,965 | ₩256,491 | ₩251,701 | ₩254,417 | -0.22% | 15.3만 |
|---|
| 2026.06.03 | ₩252,276 | ₩254,136 | ₩249,761 | ₩250,095 | -0.86% | 24.8만 |
|---|
| 2026.06.02 | ₩249,252 | ₩255,220 | ₩249,185 | ₩254,163 | +1.97% | 16.7만 |
|---|
| 2026.06.01 | ₩248,864 | ₩251,540 | ₩242,870 | ₩249,694 | +0.33% | 31.1만 |
|---|
| 2026.05.29 | ₩260,170 | ₩260,679 | ₩250,804 | ₩251,152 | -3.47% | 31만 |
|---|
| 2026.05.28 | ₩257,963 | ₩263,649 | ₩255,246 | ₩260,572 | +1.01% | 19.9만 |
|---|
| 2026.05.27 | ₩256,183 | ₩263,555 | ₩255,193 | ₩259,515 | +1.30% | 31.7만 |
|---|
| 2026.05.26 | ₩252,142 | ₩256,839 | ₩251,099 | ₩254,243 | +0.83% | 20.3만 |
|---|
| 2026.05.22 | ₩246,590 | ₩251,594 | ₩246,590 | ₩251,166 | +1.86% | 11.2만 |
|---|
| 2026.05.21 | ₩240,957 | ₩248,690 | ₩238,829 | ₩248,035 | +2.94% | 26.2만 |
|---|
| 2026.05.20 | ₩237,839 | ₩244,797 | ₩234,213 | ₩244,623 | +2.85% | 21.7만 |
|---|
| 2026.05.19 | ₩234,989 | ₩241,612 | ₩230,146 | ₩237,491 | +1.06% | 31.9만 |
|---|
| 2026.05.18 | ₩239,084 | ₩243,767 | ₩234,414 | ₩235,859 | -1.35% | 27.8만 |
|---|
| 2026.05.15 | ₩258,110 | ₩258,110 | ₩239,659 | ₩239,726 | -7.12% | 28.8만 |
|---|
| 2026.05.14 | ₩259,341 | ₩265,081 | ₩256,892 | ₩258,351 | -0.38% | 48.2만 |
|---|
| 2026.05.13 | ₩257,039 | ₩262,084 | ₩256,303 | ₩258,029 | +0.39% | 35.7만 |
|---|
| 2026.05.12 | ₩264,425 | ₩264,425 | ₩259,046 | ₩259,140 | -2.00% | 23.5만 |
|---|
| 2026.05.11 | ₩268,359 | ₩270,218 | ₩262,324 | ₩264,238 | -1.54% | 30.8만 |
|---|
| 2026.05.08 | ₩269,148 | ₩270,111 | ₩265,790 | ₩268,118 | -0.38% | 17.7만 |
|---|
| 2026.05.07 | ₩264,759 | ₩270,767 | ₩261,093 | ₩268,198 | +1.30% | 21.7만 |
|---|
| 2026.05.06 | ₩270,780 | ₩272,359 | ₩264,064 | ₩264,519 | -2.31% | 25.6만 |
|---|
| 2026.05.05 | ₩260,398 | ₩268,586 | ₩259,260 | ₩265,589 | +1.99% | 33.5만 |
|---|
| 2026.05.04 | ₩270,111 | ₩270,111 | ₩251,513 | ₩258,698 | -4.23% | 50.9만 |
|---|
| 2026.05.01 | ₩274,487 | ₩276,601 | ₩268,452 | ₩271,623 | -1.04% | 22.1만 |
|---|
| 2026.04.30 | ₩269,937 | ₩276,440 | ₩265,134 | ₩272,533 | +0.96% | 60.9만 |
|---|
| 2026.04.29 | ₩268,345 | ₩274,273 | ₩267,328 | ₩269,456 | +0.41% | 40.7만 |
|---|
| 2026.04.28 | ₩258,230 | ₩276,226 | ₩251,554 | ₩268,345 | +3.92% | 68만 |
|---|
| 2026.04.27 | ₩272,159 | ₩275,289 | ₩264,572 | ₩267,636 | -1.66% | 49만 |
|---|
| 2026.04.24 | ₩270,178 | ₩273,349 | ₩265,790 | ₩271,690 | +0.56% | 27.1만 |
|---|
| 2026.04.23 | ₩271,476 | ₩271,516 | ₩264,505 | ₩270,285 | -0.44% | 36.3만 |
|---|
| 2026.04.22 | ₩280,320 | ₩280,360 | ₩266,499 | ₩270,874 | -3.37% | 55.2만 |
|---|
| 2026.04.21 | ₩285,685 | ₩286,635 | ₩274,487 | ₩278,286 | -2.59% | 38만 |
|---|
| 2026.04.20 | ₩281,872 | ₩285,204 | ₩281,431 | ₩284,602 | +0.97% | 15.3만 |
|---|
| 2026.04.17 | ₩277,965 | ₩288,482 | ₩273,898 | ₩282,902 | +1.78% | 25.7만 |
|---|
| 2026.04.16 | ₩271,597 | ₩274,727 | ₩269,790 | ₩273,068 | +0.54% | 13.7만 |
|---|
| 2026.04.15 | ₩276,908 | ₩277,417 | ₩269,697 | ₩270,994 | -2.14% | 23.8만 |
|---|
| 2026.04.14 | ₩274,165 | ₩279,839 | ₩268,546 | ₩276,387 | +0.81% | 13만 |
|---|
| 2026.04.13 | ₩270,660 | ₩275,356 | ₩267,262 | ₩275,263 | +1.70% | 19.9만 |
|---|
| 2026.04.10 | ₩270,687 | ₩273,885 | ₩268,145 | ₩272,948 | +0.84% | 14.1만 |
|---|
| 2026.04.09 | ₩266,271 | ₩272,720 | ₩264,345 | ₩270,339 | +1.53% | 13만 |
|---|
| 2026.04.08 | ₩269,255 | ₩273,617 | ₩268,452 | ₩268,506 | -0.28% | 15.9만 |
|---|
| 2026.04.07 | ₩262,244 | ₩263,288 | ₩259,020 | ₩261,093 | -0.44% | 13.5만 |
|---|
| 2026.04.06 | ₩259,341 | ₩263,181 | ₩255,059 | ₩261,441 | +0.81% | 15.1만 |
|---|
| 2026.04.02 | ₩257,976 | ₩261,281 | ₩254,203 | ₩260,585 | +1.01% | 12.1만 |
|---|
| 2026.04.01 | ₩258,618 | ₩262,431 | ₩258,070 | ₩259,608 | +0.38% | 15만 |
|---|
| 2026.03.31 | ₩262,712 | ₩265,054 | ₩256,972 | ₩261,455 | -0.48% | 17.2만 |
|---|
| 2026.03.30 | ₩264,719 | ₩266,793 | ₩258,632 | ₩258,832 | -2.22% | 25.5만 |
|---|
| 2026.03.27 | ₩263,876 | ₩267,583 | ₩259,729 | ₩261,655 | -0.84% | 19.1만 |
|---|
| 2026.03.26 | ₩258,484 | ₩266,111 | ₩258,484 | ₩265,656 | +2.77% | 20.4만 |
|---|
| 2026.03.25 | ₩256,972 | ₩260,077 | ₩252,182 | ₩259,675 | +1.05% | 18.4만 |
|---|
| 2026.03.24 | ₩252,785 | ₩259,528 | ₩251,527 | ₩254,069 | +0.51% | 20.2만 |
|---|
| 2026.03.23 | ₩255,915 | ₩260,679 | ₩255,554 | ₩256,491 | +0.22% | 26.2만 |
|---|
| 2026.03.20 | ₩253,855 | ₩255,193 | ₩247,004 | ₩247,633 | -2.45% | 43.6만 |
|---|
| 2026.03.19 | ₩251,567 | ₩257,360 | ₩247,673 | ₩252,838 | +0.51% | 28.9만 |
|---|
| 2026.03.18 | ₩249,226 | ₩253,761 | ₩249,226 | ₩253,480 | +1.71% | 42.3만 |
|---|
| 2026.03.17 | ₩258,056 | ₩261,334 | ₩252,838 | ₩253,025 | -1.95% | 19.7만 |
|---|
| 2026.03.16 | ₩264,666 | ₩264,759 | ₩254,096 | ₩255,554 | -3.44% | 21.8만 |
|---|
| 2026.03.13 | ₩265,643 | ₩267,877 | ₩260,639 | ₩262,860 | -1.05% | 23.1만 |
|---|
| 2026.03.12 | ₩263,609 | ₩267,984 | ₩262,003 | ₩263,167 | -0.17% | 31.8만 |
|---|
| 2026.03.11 | ₩267,810 | ₩270,379 | ₩262,686 | ₩266,954 | -0.32% | 23.4만 |
|---|
| 2026.03.10 | ₩281,444 | ₩281,444 | ₩265,000 | ₩266,793 | -5.21% | 27.4만 |
|---|
| 2026.03.09 | ₩265,830 | ₩273,256 | ₩261,134 | ₩273,175 | +2.76% | 33.2만 |
|---|
| 2026.03.06 | ₩271,637 | ₩279,196 | ₩264,264 | ₩273,992 | +0.87% | 18만 |
|---|
| 2026.03.05 | ₩282,180 | ₩287,505 | ₩276,306 | ₩277,805 | -1.55% | 17.2만 |
|---|
| 2026.03.04 | ₩289,124 | ₩289,124 | ₩283,143 | ₩284,294 | -1.67% | 15.3만 |
|---|
| 2026.03.03 | ₩274,540 | ₩283,652 | ₩271,610 | ₩282,902 | +3.05% | 32.8만 |
|---|
| 2026.03.02 | ₩279,464 | ₩282,809 | ₩275,624 | ₩281,993 | +0.90% | 21.3만 |
|---|
| 2026.02.27 | ₩286,288 | ₩289,820 | ₩285,177 | ₩286,033 | -0.09% | 18.5만 |
|---|
| 2026.02.26 | ₩300,082 | ₩301,206 | ₩291,613 | ₩292,121 | -2.65% | 24.4만 |
|---|
| 2026.02.25 | ₩291,278 | ₩296,189 | ₩287,411 | ₩290,382 | -0.31% | 17만 |
|---|
| 2026.02.24 | ₩297,941 | ₩299,266 | ₩292,616 | ₩293,700 | -1.42% | 17.5만 |
|---|
| 2026.02.23 | ₩302,651 | ₩302,651 | ₩289,579 | ₩294,998 | -2.53% | 24만 |
|---|
| 2026.02.20 | ₩299,346 | ₩307,441 | ₩297,366 | ₩302,624 | +1.10% | 17.8만 |
|---|
| 2026.02.19 | ₩305,086 | ₩305,086 | ₩295,520 | ₩298,651 | -2.11% | 21.4만 |
|---|
| 2026.02.18 | ₩302,785 | ₩310,050 | ₩302,705 | ₩307,441 | +1.54% | 22.9만 |
|---|
| 2026.02.17 | ₩304,685 | ₩309,033 | ₩294,623 | ₩304,257 | -0.14% | 25.1만 |
|---|
| 2026.02.13 | ₩313,930 | ₩313,930 | ₩304,966 | ₩306,986 | -2.21% | 21.1만 |
|---|
| 2026.02.12 | ₩316,446 | ₩320,312 | ₩308,217 | ₩313,168 | -1.04% | 27만 |
|---|
| 2026.02.11 | ₩305,943 | ₩314,158 | ₩298,463 | ₩310,799 | +1.59% | 18.5만 |
|---|
| 2026.02.10 | ₩298,651 | ₩310,612 | ₩298,651 | ₩305,809 | +2.40% | 33.3만 |
|---|
| 2026.02.09 | ₩302,062 | ₩307,682 | ₩297,647 | ₩299,052 | -1.00% | 33.6만 |
|---|
| 2026.02.06 | ₩294,864 | ₩309,461 | ₩293,352 | ₩301,326 | +2.19% | 49.3만 |
|---|
| 2026.02.05 | ₩310,960 | ₩316,151 | ₩292,897 | ₩295,091 | -5.10% | 27.6만 |
|---|
| 2026.02.04 | ₩313,275 | ₩324,086 | ₩313,275 | ₩317,155 | +1.24% | 26.7만 |
|---|
| 2026.02.03 | ₩314,425 | ₩318,894 | ₩307,481 | ₩310,264 | -1.32% | 35.6만 |
|---|
| 2026.02.02 | ₩313,408 | ₩320,794 | ₩312,686 | ₩315,456 | +0.65% | 29.8만 |
|---|
| 2026.01.30 | ₩314,693 | ₩315,696 | ₩309,649 | ₩313,770 | -0.29% | 19.2만 |
|---|
| 2026.01.29 | ₩320,567 | ₩321,931 | ₩313,355 | ₩317,369 | -1.00% | 21.6만 |
|---|
| 2026.01.28 | ₩324,621 | ₩327,658 | ₩321,142 | ₩326,320 | +0.52% | 17.6만 |
|---|
| 2026.01.27 | ₩319,684 | ₩324,527 | ₩314,960 | ₩322,654 | +0.93% | 8.3만 |
|---|
| 2026.01.26 | ₩319,844 | ₩322,667 | ₩315,188 | ₩319,162 | -0.21% | 11.5만 |
|---|
| 2026.01.23 | ₩329,959 | ₩331,953 | ₩314,920 | ₩318,493 | -3.48% | 17만 |
|---|
| 2026.01.22 | ₩342,844 | ₩346,202 | ₩333,679 | ₩334,254 | -2.51% | 11.7만 |
|---|
| 2026.01.21 | ₩330,147 | ₩339,834 | ₩329,638 | ₩339,512 | +2.84% | 14.9만 |
|---|
| 2026.01.20 | ₩324,206 | ₩328,220 | ₩323,015 | ₩327,551 | +1.03% | 15.2만 |
|---|
| 2026.01.16 | ₩333,157 | ₩337,345 | ₩329,852 | ₩331,244 | -0.57% | 10.4만 |
|---|
| 2026.01.15 | ₩326,092 | ₩334,455 | ₩325,798 | ₩332,488 | +1.96% | 8.7만 |
|---|
| 2026.01.14 | ₩327,457 | ₩329,585 | ₩323,350 | ₩328,487 | +0.31% | 10.6만 |
|---|
| 2026.01.13 | ₩324,045 | ₩330,535 | ₩317,610 | ₩328,514 | +1.38% | 27.9만 |
|---|
| 2026.01.12 | ₩338,482 | ₩343,955 | ₩332,394 | ₩336,422 | -0.61% | 19.3만 |
|---|
| 2026.01.09 | ₩335,565 | ₩342,657 | ₩331,204 | ₩342,563 | +2.09% | 18.7만 |
|---|
| 2026.01.08 | ₩320,045 | ₩339,138 | ₩320,045 | ₩335,365 | +4.79% | 15.3만 |
|---|
| 2026.01.07 | ₩323,764 | ₩327,952 | ₩320,326 | ₩323,483 | -0.09% | 14.4만 |
|---|
| 2026.01.06 | ₩317,088 | ₩325,517 | ₩314,465 | ₩323,885 | +2.14% | 18.6만 |
|---|
| 2026.01.05 | ₩311,201 | ₩325,838 | ₩311,201 | ₩321,369 | +3.27% | 17.9만 |
|---|
| 2026.01.02 | ₩311,254 | ₩314,399 | ₩304,712 | ₩314,104 | +0.92% | 27.5만 |
|---|
| 2025.12.31 | ₩316,593 | ₩317,623 | ₩309,997 | ₩311,120 | -1.73% | 16.6만 |
|---|
| 2025.12.30 | ₩319,764 | ₩321,115 | ₩316,232 | ₩316,459 | -1.03% | 14.6만 |
|---|
| 2025.12.29 | ₩323,443 | ₩323,443 | ₩319,403 | ₩320,861 | -0.80% | 16만 |
|---|
| 2025.12.26 | ₩319,643 | ₩324,768 | ₩319,229 | ₩323,069 | +1.07% | 14만 |
|---|
| 2025.12.24 | ₩317,101 | ₩323,697 | ₩315,696 | ₩322,306 | +1.64% | 14.5만 |
|---|
| 2025.12.23 | ₩315,536 | ₩320,540 | ₩312,646 | ₩317,610 | +0.66% | 23.9만 |
|---|
| 2025.12.22 | ₩317,757 | ₩321,102 | ₩313,342 | ₩316,967 | -0.25% | 16.7만 |
|---|
| 2025.12.19 | ₩314,479 | ₩318,667 | ₩312,780 | ₩316,967 | +0.79% | 36.8만 |
|---|
| 2025.12.18 | ₩326,989 | ₩330,695 | ₩314,960 | ₩315,937 | -3.38% | 22.5만 |
|---|
| 2025.12.17 | ₩321,155 | ₩328,180 | ₩318,145 | ₩324,246 | +0.96% | 18.1만 |
|---|
| 2025.12.16 | ₩325,316 | ₩325,731 | ₩321,182 | ₩323,992 | -0.41% | 18만 |
|---|
| 2025.12.15 | ₩328,916 | ₩329,491 | ₩322,574 | ₩324,366 | -1.38% | 15.3만 |
|---|
| 2025.12.12 | ₩334,495 | ₩334,495 | ₩322,721 | ₩325,985 | -2.54% | 14.6만 |
|---|
| 2025.12.11 | ₩328,501 | ₩334,375 | ₩324,888 | ₩332,582 | +1.24% | 19.7만 |
|---|
| 2025.12.10 | ₩319,563 | ₩331,364 | ₩317,770 | ₩326,976 | +2.32% | 19만 |
|---|
| 2025.12.09 | ₩297,272 | ₩323,323 | ₩297,272 | ₩318,145 | +7.02% | 15.4만 |
|---|
| 2025.12.08 | ₩321,918 | ₩325,343 | ₩318,573 | ₩319,349 | -0.80% | 22만 |
|---|
| 2025.12.05 | ₩314,559 | ₩321,704 | ₩312,204 | ₩319,643 | +1.62% | 21만 |
|---|
| 2025.12.04 | ₩312,525 | ₩316,794 | ₩308,458 | ₩312,954 | +0.14% | 13만 |
|---|
| 2025.12.03 | ₩308,632 | ₩321,303 | ₩308,485 | ₩316,071 | +2.41% | 16.9만 |
|---|
| 2025.12.02 | ₩314,653 | ₩314,653 | ₩307,722 | ₩308,378 | -1.99% | 15.1만 |
|---|
| 2025.12.01 | ₩308,766 | ₩314,599 | ₩306,183 | ₩310,572 | +0.58% | 11.5만 |
|---|
| 2025.11.28 | ₩312,164 | ₩315,108 | ₩309,970 | ₩311,174 | -0.32% | 6.8만 |
|---|
| 2025.11.26 | ₩314,425 | ₩323,751 | ₩313,408 | ₩313,756 | -0.21% | 24.5만 |
|---|
| 2025.11.25 | ₩300,417 | ₩317,155 | ₩300,417 | ₩312,579 | +4.05% | 17.4만 |
|---|
| 2025.11.24 | ₩299,400 | ₩304,243 | ₩295,827 | ₩299,440 | +0.01% | 15.6만 |
|---|
| 2025.11.21 | ₩284,642 | ₩299,667 | ₩284,642 | ₩298,276 | +4.79% | 19만 |
|---|
| 2025.11.20 | ₩298,329 | ₩300,657 | ₩281,872 | ₩282,234 | -5.40% | 23.3만 |
|---|
| 2025.11.19 | ₩293,192 | ₩297,767 | ₩292,001 | ₩293,620 | +0.15% | 15.1만 |
|---|
| 2025.11.18 | ₩287,666 | ₩295,587 | ₩284,963 | ₩294,757 | +2.47% | 13.9만 |
|---|
| 2025.11.17 | ₩294,489 | ₩297,808 | ₩290,047 | ₩290,047 | -1.51% | 9.4만 |
|---|
| 2025.11.14 | ₩298,557 | ₩300,122 | ₩294,101 | ₩297,152 | -0.47% | 10.9만 |
|---|
| 2025.11.13 | ₩301,768 | ₩303,588 | ₩297,286 | ₩298,744 | -1.00% | 11.8만 |
|---|
| 2025.11.12 | ₩290,328 | ₩302,557 | ₩289,459 | ₩300,724 | +3.58% | 19.1만 |
|---|
| 2025.11.11 | ₩299,025 | ₩299,293 | ₩290,194 | ₩291,653 | -2.47% | 17만 |
|---|
| 2025.11.10 | ₩307,869 | ₩307,869 | ₩296,884 | ₩297,848 | -3.26% | 18.6만 |
|---|
| 2025.11.07 | ₩302,932 | ₩307,214 | ₩299,654 | ₩303,200 | +0.09% | 14.4만 |
|---|
| 2025.11.06 | ₩308,618 | ₩311,067 | ₩302,517 | ₩303,200 | -1.76% | 18.4만 |
|---|
| 2025.11.05 | ₩307,896 | ₩315,094 | ₩307,722 | ₩312,900 | +1.63% | 20.4만 |
|---|
| 2025.11.04 | ₩311,562 | ₩315,108 | ₩307,254 | ₩308,311 | -1.04% | 20.2만 |
|---|
| 2025.11.03 | ₩313,890 | ₩316,379 | ₩310,585 | ₩314,399 | +0.16% | 24.5만 |
|---|
| 2025.10.31 | ₩315,737 | ₩320,473 | ₩313,234 | ₩313,890 | -0.58% | 20.5만 |
|---|
| 2025.10.30 | ₩313,703 | ₩323,764 | ₩313,034 | ₩318,734 | +1.60% | 31.3만 |
|---|
| 2025.10.29 | ₩313,261 | ₩324,487 | ₩307,254 | ₩317,610 | +1.39% | 26.6만 |
|---|
| 2025.10.28 | ₩320,955 | ₩331,873 | ₩312,405 | ₩315,616 | -1.66% | 44.8만 |
|---|
| 2025.10.27 | ₩320,419 | ₩325,878 | ₩311,348 | ₩313,529 | -2.15% | 24.3만 |
|---|
| 2025.10.24 | ₩327,096 | ₩328,581 | ₩319,403 | ₩320,219 | -2.10% | 10.8만 |
|---|
| 2025.10.23 | ₩331,498 | ₩331,672 | ₩318,439 | ₩322,413 | -2.74% | 12.6만 |
|---|
| 2025.10.22 | ₩334,749 | ₩335,900 | ₩329,344 | ₩332,916 | -0.55% | 12.5만 |
|---|
| 2025.10.21 | ₩329,544 | ₩338,362 | ₩326,654 | ₩336,328 | +2.06% | 9.5만 |
|---|
| 2025.10.20 | ₩327,257 | ₩331,926 | ₩324,514 | ₩328,969 | +0.52% | 10.4만 |
|---|
| 2025.10.17 | ₩327,297 | ₩333,692 | ₩322,801 | ₩326,119 | -0.36% | 21.5만 |
|---|
| 2025.10.16 | ₩330,856 | ₩332,769 | ₩324,714 | ₩327,176 | -1.11% | 10.1만 |
|---|
| 2025.10.15 | ₩330,896 | ₩336,060 | ₩328,059 | ₩332,435 | +0.47% | 12.8만 |
|---|
| 2025.10.14 | ₩314,920 | ₩335,124 | ₩314,920 | ₩329,424 | +4.61% | 23.2만 |
|---|
| 2025.10.13 | ₩315,589 | ₩322,507 | ₩315,589 | ₩320,246 | +1.48% | 18.1만 |
|---|
| 2025.10.10 | ₩327,926 | ₩327,926 | ₩313,101 | ₩314,506 | -4.09% | 16.5만 |
|---|