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 | ₩223,936 | ₩226,177 | ₩220,560 | ₩223,642 | -0.13% | 27.8만 |
| 2026.10.08 | ₩225,977 | ₩226,431 | ₩219,292 | ₩225,457 | -0.23% | 27.1만 |
| 2026.10.07 | ₩222,241 | ₩224,883 | ₩221,307 | ₩223,869 | +0.73% | 28.9만 |
| 2026.10.06 | ₩228,339 | ₩229,233 | ₩223,802 | ₩226,524 | -0.79% | 23.4만 |
| 2026.10.05 | ₩229,260 | ₩235,932 | ₩223,242 | ₩229,287 | +0.01% | 30.1만 |
| 2026.10.02 | ₩241,336 | ₩243,311 | ₩234,344 | ₩234,691 | -2.75% | 14.6만 |
| 2026.10.01 | ₩230,514 | ₩239,641 | ₩225,537 | ₩238,147 | +3.31% | 28.8만 |
| 2026.09.30 | ₩233,583 | ₩235,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩229,914 |
| -1.57% |
| 29.6만 |
| 2026.09.29 | ₩240,655 | ₩243,845 | ₩230,221 | ₩232,115 | -3.55% | 28.2만 |
|---|
| 2026.09.28 | ₩245,499 | ₩245,499 | ₩238,387 | ₩239,761 | -2.34% | 25.9만 |
|---|
| 2026.09.25 | ₩241,670 | ₩249,569 | ₩241,670 | ₩247,060 | +2.23% | 23.7만 |
|---|
| 2026.09.24 | ₩241,229 | ₩245,272 | ₩238,427 | ₩240,108 | -0.46% | 22.3만 |
|---|
| 2026.09.23 | ₩248,008 | ₩248,008 | ₩240,655 | ₩242,217 | -2.34% | 29.2만 |
|---|
| 2026.09.22 | ₩249,209 | ₩251,184 | ₩245,246 | ₩249,609 | +0.16% | 22.3만 |
|---|
| 2026.09.21 | ₩244,965 | ₩249,876 | ₩241,042 | ₩246,260 | +0.53% | 28.9만 |
|---|
| 2026.09.18 | ₩248,595 | ₩248,688 | ₩237,199 | ₩244,272 | -1.74% | 91.9만 |
|---|
| 2026.09.17 | ₩264,327 | ₩267,583 | ₩246,714 | ₩250,743 | -5.14% | 28.9만 |
|---|
| 2026.09.16 | ₩275,283 | ₩275,283 | ₩259,270 | ₩260,484 | -5.38% | 26.9만 |
|---|
| 2026.09.15 | ₩279,152 | ₩279,152 | ₩273,708 | ₩273,748 | -1.94% | 17.4만 |
|---|
| 2026.09.14 | ₩279,366 | ₩282,261 | ₩277,671 | ₩278,765 | -0.21% | 16.5만 |
|---|
| 2026.09.11 | ₩282,982 | ₩283,889 | ₩276,257 | ₩278,218 | -1.68% | 15.7만 |
|---|
| 2026.09.10 | ₩282,235 | ₩283,262 | ₩276,657 | ₩278,632 | -1.28% | 17.1만 |
|---|
| 2026.09.09 | ₩282,355 | ₩283,636 | ₩279,593 | ₩283,396 | +0.37% | 17.3만 |
|---|
| 2026.09.08 | ₩298,221 | ₩298,234 | ₩281,848 | ₩284,103 | -4.73% | 22.7만 |
|---|
| 2026.09.04 | ₩285,437 | ₩291,455 | ₩284,690 | ₩289,907 | +1.57% | 20.1만 |
|---|
| 2026.09.03 | ₩288,546 | ₩289,534 | ₩284,143 | ₩287,439 | -0.38% | 22.3만 |
|---|
| 2026.09.02 | ₩280,353 | ₩287,612 | ₩278,965 | ₩284,316 | +1.41% | 16.6만 |
|---|
| 2026.09.01 | ₩280,660 | ₩282,782 | ₩276,310 | ₩279,366 | -0.46% | 15.7만 |
|---|
| 2026.08.31 | ₩281,674 | ₩284,743 | ₩281,301 | ₩282,088 | +0.15% | 13.2만 |
|---|
| 2026.08.28 | ₩282,515 | ₩285,130 | ₩280,420 | ₩282,381 | -0.05% | 12.8만 |
|---|
| 2026.08.27 | ₩278,111 | ₩281,834 | ₩277,284 | ₩281,114 | +1.08% | 19.1만 |
|---|
| 2026.08.26 | ₩287,746 | ₩291,122 | ₩279,739 | ₩280,073 | -2.67% | 16만 |
|---|
| 2026.08.25 | ₩282,488 | ₩287,879 | ₩279,646 | ₩287,679 | +1.84% | 14.6만 |
|---|
| 2026.08.24 | ₩284,877 | ₩288,706 | ₩281,194 | ₩281,367 | -1.23% | 20.2만 |
|---|
| 2026.08.21 | ₩289,267 | ₩290,148 | ₩281,594 | ₩286,638 | -0.91% | 20.3만 |
|---|
| 2026.08.20 | ₩280,553 | ₩287,586 | ₩280,553 | ₩287,385 | +2.44% | 26.3만 |
|---|
| 2026.08.19 | ₩276,217 | ₩286,558 | ₩276,217 | ₩284,143 | +2.87% | 32.3만 |
|---|
| 2026.08.18 | ₩281,568 | ₩281,568 | ₩270,359 | ₩272,133 | -3.35% | 48.6만 |
|---|
| 2026.08.17 | ₩278,338 | ₩280,660 | ₩276,403 | ₩278,272 | -0.02% | 14.5만 |
|---|
| 2026.08.14 | ₩280,900 | ₩283,075 | ₩277,845 | ₩281,100 | +0.07% | 15.2만 |
|---|
| 2026.08.13 | ₩280,593 | ₩282,889 | ₩278,432 | ₩280,994 | +0.14% | 18.6만 |
|---|
| 2026.08.12 | ₩275,883 | ₩281,207 | ₩273,815 | ₩279,433 | +1.29% | 14.3만 |
|---|
| 2026.08.11 | ₩281,874 | ₩284,583 | ₩276,897 | ₩277,217 | -1.65% | 37.2만 |
|---|
| 2026.08.10 | ₩283,249 | ₩286,985 | ₩279,779 | ₩281,234 | -0.71% | 15.1만 |
|---|
| 2026.08.07 | ₩287,719 | ₩290,081 | ₩282,368 | ₩285,984 | -0.60% | 19.8만 |
|---|
| 2026.08.06 | ₩295,619 | ₩295,619 | ₩288,146 | ₩288,213 | -2.51% | 23.9만 |
|---|
| 2026.08.05 | ₩301,903 | ₩303,652 | ₩291,455 | ₩292,856 | -3.00% | 25만 |
|---|
| 2026.08.04 | ₩299,702 | ₩301,930 | ₩295,752 | ₩297,367 | -0.78% | 28.8만 |
|---|
| 2026.08.03 | ₩312,819 | ₩317,009 | ₩303,825 | ₩304,199 | -2.76% | 34만 |
|---|
| 2026.07.31 | ₩308,789 | ₩309,763 | ₩300,956 | ₩309,176 | +0.13% | 22.6만 |
|---|
| 2026.07.30 | ₩323,921 | ₩323,921 | ₩310,203 | ₩311,097 | -3.96% | 24.1만 |
|---|
| 2026.07.29 | ₩322,013 | ₩343,216 | ₩313,779 | ₩331,273 | +2.88% | 66만 |
|---|
| 2026.07.28 | ₩313,579 | ₩321,746 | ₩301,730 | ₩321,572 | +2.55% | 58.5만 |
|---|
| 2026.07.27 | ₩304,279 | ₩309,296 | ₩301,476 | ₩302,424 | -0.61% | 25.2만 |
|---|
| 2026.07.24 | ₩297,233 | ₩303,091 | ₩295,432 | ₩300,556 | +1.12% | 11.6만 |
|---|
| 2026.07.23 | ₩294,111 | ₩300,142 | ₩292,776 | ₩296,419 | +0.78% | 16.8만 |
|---|
| 2026.07.22 | ₩292,496 | ₩300,983 | ₩292,496 | ₩298,047 | +1.90% | 23만 |
|---|
| 2026.07.21 | ₩282,021 | ₩289,587 | ₩280,166 | ₩288,373 | +2.25% | 30.2만 |
|---|
| 2026.07.20 | ₩293,710 | ₩295,659 | ₩279,980 | ₩280,380 | -4.54% | 39.3만 |
|---|
| 2026.07.17 | ₩298,701 | ₩307,201 | ₩291,642 | ₩294,044 | -1.56% | 17.9만 |
|---|
| 2026.07.16 | ₩293,030 | ₩305,173 | ₩289,734 | ₩302,451 | +3.21% | 32만 |
|---|
| 2026.07.15 | ₩281,728 | ₩293,964 | ₩281,728 | ₩291,469 | +3.46% | 27.1만 |
|---|
| 2026.07.14 | ₩279,099 | ₩284,610 | ₩276,951 | ₩283,943 | +1.74% | 13.8만 |
|---|
| 2026.07.13 | ₩285,117 | ₩287,479 | ₩280,954 | ₩281,194 | -1.38% | 16.8만 |
|---|
| 2026.07.10 | ₩284,663 | ₩289,027 | ₩282,115 | ₩282,849 | -0.64% | 37.7만 |
|---|
| 2026.07.09 | ₩273,548 | ₩287,506 | ₩271,746 | ₩282,528 | +3.28% | 18.3만 |
|---|
| 2026.07.08 | ₩275,536 | ₩275,536 | ₩270,172 | ₩273,214 | -0.84% | 15.4만 |
|---|
| 2026.07.07 | ₩277,965 | ₩281,954 | ₩276,857 | ₩278,538 | +0.21% | 15.5만 |
|---|
| 2026.07.06 | ₩272,227 | ₩277,618 | ₩267,196 | ₩277,511 | +1.94% | 21.3만 |
|---|
| 2026.07.02 | ₩265,889 | ₩275,950 | ₩262,192 | ₩274,082 | +3.08% | 31.8만 |
|---|
| 2026.07.01 | ₩266,356 | ₩270,799 | ₩264,221 | ₩264,234 | -0.80% | 20만 |
|---|
| 2026.06.30 | ₩267,143 | ₩268,971 | ₩263,580 | ₩268,317 | +0.44% | 15.7만 |
|---|
| 2026.06.29 | ₩270,292 | ₩271,360 | ₩266,169 | ₩268,824 | -0.54% | 36만 |
|---|
| 2026.06.26 | ₩269,772 | ₩274,789 | ₩268,651 | ₩273,775 | +1.48% | 61.4만 |
|---|
| 2026.06.25 | ₩276,884 | ₩277,711 | ₩265,235 | ₩270,946 | -2.14% | 17.6만 |
|---|
| 2026.06.24 | ₩268,931 | ₩276,057 | ₩268,651 | ₩275,323 | +2.38% | 25.1만 |
|---|
| 2026.06.23 | ₩262,473 | ₩267,503 | ₩259,337 | ₩266,142 | +1.40% | 19.6만 |
|---|
| 2026.06.22 | ₩260,858 | ₩267,783 | ₩260,338 | ₩261,805 | +0.36% | 21.7만 |
|---|
| 2026.06.18 | ₩255,173 | ₩263,180 | ₩252,371 | ₩262,940 | +3.04% | 53만 |
|---|
| 2026.06.17 | ₩264,928 | ₩268,838 | ₩252,478 | ₩253,706 | -4.24% | 22.3만 |
|---|
| 2026.06.16 | ₩267,490 | ₩269,465 | ₩265,328 | ₩266,636 | -0.32% | 18.8만 |
|---|
| 2026.06.15 | ₩268,264 | ₩272,267 | ₩265,075 | ₩266,276 | -0.74% | 26.2만 |
|---|
| 2026.06.12 | ₩267,370 | ₩267,370 | ₩261,258 | ₩266,249 | -0.42% | 20.8만 |
|---|
| 2026.06.11 | ₩266,209 | ₩268,090 | ₩258,283 | ₩266,182 | -0.01% | 17.5만 |
|---|
| 2026.06.10 | ₩270,986 | ₩270,986 | ₩264,367 | ₩264,381 | -2.44% | 21.2만 |
|---|
| 2026.06.09 | ₩260,671 | ₩269,678 | ₩260,671 | ₩268,264 | +2.91% | 21.7만 |
|---|
| 2026.06.08 | ₩254,880 | ₩263,660 | ₩253,372 | ₩258,149 | +1.28% | 22.3만 |
|---|
| 2026.06.05 | ₩253,626 | ₩255,801 | ₩250,370 | ₩254,840 | +0.48% | 24.5만 |
|---|
| 2026.06.04 | ₩254,279 | ₩255,801 | ₩251,024 | ₩253,732 | -0.22% | 15.3만 |
|---|
| 2026.06.03 | ₩251,597 | ₩253,452 | ₩249,089 | ₩249,422 | -0.86% | 24.8만 |
|---|
| 2026.06.02 | ₩248,582 | ₩254,533 | ₩248,515 | ₩253,479 | +1.97% | 16.7만 |
|---|
| 2026.06.01 | ₩248,195 | ₩250,863 | ₩242,217 | ₩249,022 | +0.33% | 31.1만 |
|---|
| 2026.05.29 | ₩259,470 | ₩259,977 | ₩250,130 | ₩250,476 | -3.47% | 31만 |
|---|
| 2026.05.28 | ₩257,268 | ₩262,940 | ₩254,560 | ₩259,871 | +1.01% | 19.9만 |
|---|
| 2026.05.27 | ₩255,494 | ₩262,846 | ₩254,506 | ₩258,816 | +1.30% | 31.7만 |
|---|
| 2026.05.26 | ₩251,464 | ₩256,148 | ₩250,423 | ₩253,559 | +0.83% | 20.3만 |
|---|
| 2026.05.22 | ₩245,926 | ₩250,917 | ₩245,926 | ₩250,490 | +1.86% | 11.2만 |
|---|
| 2026.05.21 | ₩240,308 | ₩248,021 | ₩238,187 | ₩247,367 | +2.94% | 26.2만 |
|---|
| 2026.05.20 | ₩237,199 | ₩244,138 | ₩233,583 | ₩243,965 | +2.85% | 21.7만 |
|---|
| 2026.05.19 | ₩234,357 | ₩240,962 | ₩229,527 | ₩236,852 | +1.06% | 31.9만 |
|---|
| 2026.05.18 | ₩238,440 | ₩243,111 | ₩233,783 | ₩235,225 | -1.35% | 27.8만 |
|---|
| 2026.05.15 | ₩257,415 | ₩257,415 | ₩239,014 | ₩239,081 | -7.12% | 28.8만 |
|---|
| 2026.05.14 | ₩258,643 | ₩264,367 | ₩256,201 | ₩257,655 | -0.38% | 48.2만 |
|---|
| 2026.05.13 | ₩256,348 | ₩261,378 | ₩255,614 | ₩257,335 | +0.39% | 35.7만 |
|---|
| 2026.05.12 | ₩263,714 | ₩263,714 | ₩258,349 | ₩258,443 | -2.00% | 23.5만 |
|---|
| 2026.05.11 | ₩267,637 | ₩269,491 | ₩261,619 | ₩263,527 | -1.54% | 30.8만 |
|---|
| 2026.05.08 | ₩268,424 | ₩269,385 | ₩265,075 | ₩267,396 | -0.38% | 17.7만 |
|---|
| 2026.05.07 | ₩264,047 | ₩270,038 | ₩260,391 | ₩267,476 | +1.30% | 21.7만 |
|---|
| 2026.05.06 | ₩270,052 | ₩271,626 | ₩263,353 | ₩263,807 | -2.31% | 25.6만 |
|---|
| 2026.05.05 | ₩259,697 | ₩267,863 | ₩258,563 | ₩264,874 | +1.99% | 33.5만 |
|---|
| 2026.05.04 | ₩269,385 | ₩269,385 | ₩250,837 | ₩258,002 | -4.23% | 50.9만 |
|---|
| 2026.05.01 | ₩273,748 | ₩275,856 | ₩267,730 | ₩270,892 | -1.04% | 22.1만 |
|---|
| 2026.04.30 | ₩269,211 | ₩275,696 | ₩264,421 | ₩271,800 | +0.96% | 60.9만 |
|---|
| 2026.04.29 | ₩267,623 | ₩273,535 | ₩266,609 | ₩268,731 | +0.41% | 40.7만 |
|---|
| 2026.04.28 | ₩257,535 | ₩275,483 | ₩250,877 | ₩267,623 | +3.92% | 68만 |
|---|
| 2026.04.27 | ₩271,426 | ₩274,549 | ₩263,860 | ₩266,916 | -1.66% | 49만 |
|---|
| 2026.04.24 | ₩269,451 | ₩272,614 | ₩265,075 | ₩270,959 | +0.56% | 27.1만 |
|---|
| 2026.04.23 | ₩270,746 | ₩270,786 | ₩263,794 | ₩269,558 | -0.44% | 36.3만 |
|---|
| 2026.04.22 | ₩279,566 | ₩279,606 | ₩265,782 | ₩270,145 | -3.37% | 55.2만 |
|---|
| 2026.04.21 | ₩284,917 | ₩285,864 | ₩273,748 | ₩277,538 | -2.59% | 38만 |
|---|
| 2026.04.20 | ₩281,114 | ₩284,436 | ₩280,673 | ₩283,836 | +0.97% | 15.3만 |
|---|
| 2026.04.17 | ₩277,217 | ₩287,706 | ₩273,161 | ₩282,141 | +1.78% | 25.7만 |
|---|
| 2026.04.16 | ₩270,866 | ₩273,988 | ₩269,064 | ₩272,334 | +0.54% | 13.7만 |
|---|
| 2026.04.15 | ₩276,163 | ₩276,670 | ₩268,971 | ₩270,265 | -2.14% | 23.8만 |
|---|
| 2026.04.14 | ₩273,428 | ₩279,086 | ₩267,823 | ₩275,643 | +0.81% | 13만 |
|---|
| 2026.04.13 | ₩269,932 | ₩274,615 | ₩266,542 | ₩274,522 | +1.70% | 19.9만 |
|---|
| 2026.04.10 | ₩269,958 | ₩273,148 | ₩267,423 | ₩272,214 | +0.84% | 14.1만 |
|---|
| 2026.04.09 | ₩265,555 | ₩271,987 | ₩263,633 | ₩269,611 | +1.53% | 13만 |
|---|
| 2026.04.08 | ₩268,531 | ₩272,881 | ₩267,730 | ₩267,783 | -0.28% | 15.9만 |
|---|
| 2026.04.07 | ₩261,538 | ₩262,579 | ₩258,323 | ₩260,391 | -0.44% | 13.5만 |
|---|
| 2026.04.06 | ₩258,643 | ₩262,473 | ₩254,373 | ₩260,738 | +0.81% | 15.1만 |
|---|
| 2026.04.02 | ₩257,282 | ₩260,578 | ₩253,519 | ₩259,884 | +1.01% | 12.1만 |
|---|
| 2026.04.01 | ₩257,922 | ₩261,725 | ₩257,375 | ₩258,910 | +0.38% | 15만 |
|---|
| 2026.03.31 | ₩262,006 | ₩264,341 | ₩256,281 | ₩260,751 | -0.48% | 17.2만 |
|---|
| 2026.03.30 | ₩264,007 | ₩266,075 | ₩257,936 | ₩258,136 | -2.22% | 25.5만 |
|---|
| 2026.03.27 | ₩263,166 | ₩266,863 | ₩259,030 | ₩260,951 | -0.84% | 19.1만 |
|---|
| 2026.03.26 | ₩257,789 | ₩265,395 | ₩257,789 | ₩264,941 | +2.77% | 20.4만 |
|---|
| 2026.03.25 | ₩256,281 | ₩259,377 | ₩251,504 | ₩258,976 | +1.05% | 18.4만 |
|---|
| 2026.03.24 | ₩252,104 | ₩258,830 | ₩250,850 | ₩253,385 | +0.51% | 20.2만 |
|---|
| 2026.03.23 | ₩255,227 | ₩259,977 | ₩254,867 | ₩255,801 | +0.22% | 26.2만 |
|---|
| 2026.03.20 | ₩253,172 | ₩254,506 | ₩246,340 | ₩246,967 | -2.45% | 43.6만 |
|---|
| 2026.03.19 | ₩250,890 | ₩256,668 | ₩247,007 | ₩252,158 | +0.51% | 28.9만 |
|---|
| 2026.03.18 | ₩248,555 | ₩253,079 | ₩248,555 | ₩252,798 | +1.71% | 42.3만 |
|---|
| 2026.03.17 | ₩257,362 | ₩260,631 | ₩252,158 | ₩252,345 | -1.95% | 19.7만 |
|---|
| 2026.03.16 | ₩263,954 | ₩264,047 | ₩253,412 | ₩254,867 | -3.44% | 21.8만 |
|---|
| 2026.03.13 | ₩264,928 | ₩267,156 | ₩259,937 | ₩262,152 | -1.05% | 23.1만 |
|---|
| 2026.03.12 | ₩262,900 | ₩267,263 | ₩261,298 | ₩262,459 | -0.17% | 31.8만 |
|---|
| 2026.03.11 | ₩267,090 | ₩269,652 | ₩261,979 | ₩266,236 | -0.32% | 23.4만 |
|---|
| 2026.03.10 | ₩280,687 | ₩280,687 | ₩264,287 | ₩266,075 | -5.21% | 27.4만 |
|---|
| 2026.03.09 | ₩265,115 | ₩272,520 | ₩260,431 | ₩272,440 | +2.76% | 33.2만 |
|---|
| 2026.03.06 | ₩270,906 | ₩278,445 | ₩263,553 | ₩273,254 | +0.87% | 18만 |
|---|
| 2026.03.05 | ₩281,421 | ₩286,732 | ₩275,563 | ₩277,057 | -1.55% | 17.2만 |
|---|
| 2026.03.04 | ₩288,346 | ₩288,346 | ₩282,381 | ₩283,529 | -1.67% | 15.3만 |
|---|
| 2026.03.03 | ₩273,801 | ₩282,889 | ₩270,879 | ₩282,141 | +3.05% | 32.8만 |
|---|
| 2026.03.02 | ₩278,712 | ₩282,048 | ₩274,882 | ₩281,234 | +0.90% | 21.3만 |
|---|
| 2026.02.27 | ₩285,517 | ₩289,040 | ₩284,410 | ₩285,264 | -0.09% | 18.5만 |
|---|
| 2026.02.26 | ₩299,275 | ₩300,396 | ₩290,828 | ₩291,335 | -2.65% | 24.4만 |
|---|
| 2026.02.25 | ₩290,495 | ₩295,392 | ₩286,638 | ₩289,600 | -0.31% | 17만 |
|---|
| 2026.02.24 | ₩297,140 | ₩298,461 | ₩291,829 | ₩292,910 | -1.42% | 17.5만 |
|---|
| 2026.02.23 | ₩301,837 | ₩301,837 | ₩288,800 | ₩294,204 | -2.53% | 24만 |
|---|
| 2026.02.20 | ₩298,541 | ₩306,614 | ₩296,566 | ₩301,810 | +1.10% | 17.8만 |
|---|
| 2026.02.19 | ₩304,265 | ₩304,265 | ₩294,725 | ₩297,847 | -2.11% | 21.4만 |
|---|
| 2026.02.18 | ₩301,970 | ₩309,216 | ₩301,890 | ₩306,614 | +1.54% | 22.9만 |
|---|
| 2026.02.17 | ₩303,865 | ₩308,202 | ₩293,830 | ₩303,438 | -0.14% | 25.1만 |
|---|
| 2026.02.13 | ₩313,086 | ₩313,086 | ₩304,145 | ₩306,160 | -2.21% | 21.1만 |
|---|
| 2026.02.12 | ₩315,594 | ₩319,451 | ₩307,388 | ₩312,325 | -1.04% | 27만 |
|---|
| 2026.02.11 | ₩305,119 | ₩313,312 | ₩297,660 | ₩309,963 | +1.59% | 18.5만 |
|---|
| 2026.02.10 | ₩297,847 | ₩309,776 | ₩297,847 | ₩304,986 | +2.40% | 33.3만 |
|---|
| 2026.02.09 | ₩301,250 | ₩306,854 | ₩296,846 | ₩298,247 | -1.00% | 33.6만 |
|---|
| 2026.02.06 | ₩294,071 | ₩308,629 | ₩292,563 | ₩300,516 | +2.19% | 49.3만 |
|---|
| 2026.02.05 | ₩310,123 | ₩315,301 | ₩292,109 | ₩294,298 | -5.10% | 27.6만 |
|---|
| 2026.02.04 | ₩312,432 | ₩323,214 | ₩312,432 | ₩316,301 | +1.24% | 26.7만 |
|---|
| 2026.02.03 | ₩313,579 | ₩318,036 | ₩306,654 | ₩309,429 | -1.32% | 35.6만 |
|---|
| 2026.02.02 | ₩312,565 | ₩319,931 | ₩311,845 | ₩314,607 | +0.65% | 29.8만 |
|---|
| 2026.01.30 | ₩313,846 | ₩314,847 | ₩308,816 | ₩312,925 | -0.29% | 19.2만 |
|---|
| 2026.01.29 | ₩319,704 | ₩321,065 | ₩312,512 | ₩316,515 | -1.00% | 21.6만 |
|---|
| 2026.01.28 | ₩323,747 | ₩326,776 | ₩320,278 | ₩325,442 | +0.52% | 17.6만 |
|---|
| 2026.01.27 | ₩318,823 | ₩323,654 | ₩314,113 | ₩321,786 | +0.93% | 8.3만 |
|---|
| 2026.01.26 | ₩318,984 | ₩321,799 | ₩314,340 | ₩318,303 | -0.21% | 11.5만 |
|---|
| 2026.01.23 | ₩329,071 | ₩331,060 | ₩314,073 | ₩317,636 | -3.48% | 17만 |
|---|
| 2026.01.22 | ₩341,922 | ₩345,271 | ₩332,781 | ₩333,355 | -2.51% | 11.7만 |
|---|
| 2026.01.21 | ₩329,258 | ₩338,919 | ₩328,751 | ₩338,599 | +2.84% | 14.9만 |
|---|
| 2026.01.20 | ₩323,334 | ₩327,337 | ₩322,146 | ₩326,670 | +1.03% | 15.2만 |
|---|
| 2026.01.16 | ₩332,261 | ₩336,437 | ₩328,965 | ₩330,352 | -0.57% | 10.4만 |
|---|
| 2026.01.15 | ₩325,215 | ₩333,555 | ₩324,922 | ₩331,593 | +1.96% | 8.7만 |
|---|
| 2026.01.14 | ₩326,576 | ₩328,698 | ₩322,480 | ₩327,604 | +0.31% | 10.6만 |
|---|
| 2026.01.13 | ₩323,173 | ₩329,645 | ₩316,755 | ₩327,630 | +1.38% | 27.9만 |
|---|
| 2026.01.12 | ₩337,571 | ₩343,029 | ₩331,500 | ₩335,517 | -0.61% | 19.3만 |
|---|
| 2026.01.09 | ₩334,663 | ₩341,735 | ₩330,312 | ₩341,641 | +2.09% | 18.7만 |
|---|
| 2026.01.08 | ₩319,184 | ₩338,225 | ₩319,184 | ₩334,462 | +4.79% | 15.3만 |
|---|
| 2026.01.07 | ₩322,893 | ₩327,070 | ₩319,464 | ₩322,613 | -0.09% | 14.4만 |
|---|
| 2026.01.06 | ₩316,235 | ₩324,641 | ₩313,619 | ₩323,013 | +2.14% | 18.6만 |
|---|
| 2026.01.05 | ₩310,363 | ₩324,962 | ₩310,363 | ₩320,505 | +3.27% | 17.9만 |
|---|
| 2026.01.02 | ₩310,417 | ₩313,553 | ₩303,892 | ₩313,259 | +0.92% | 27.5만 |
|---|
| 2025.12.31 | ₩315,741 | ₩316,768 | ₩309,163 | ₩310,283 | -1.73% | 16.6만 |
|---|
| 2025.12.30 | ₩318,903 | ₩320,251 | ₩315,381 | ₩315,608 | -1.03% | 14.6만 |
|---|
| 2025.12.29 | ₩322,573 | ₩322,573 | ₩318,543 | ₩319,998 | -0.80% | 16만 |
|---|
| 2025.12.26 | ₩318,783 | ₩323,894 | ₩318,370 | ₩322,199 | +1.07% | 14만 |
|---|
| 2025.12.24 | ₩316,248 | ₩322,827 | ₩314,847 | ₩321,439 | +1.64% | 14.5만 |
|---|
| 2025.12.23 | ₩314,687 | ₩319,677 | ₩311,805 | ₩316,755 | +0.66% | 23.9만 |
|---|
| 2025.12.22 | ₩316,902 | ₩320,238 | ₩312,498 | ₩316,115 | -0.25% | 16.7만 |
|---|
| 2025.12.19 | ₩313,633 | ₩317,809 | ₩311,938 | ₩316,115 | +0.79% | 36.8만 |
|---|
| 2025.12.18 | ₩326,109 | ₩329,805 | ₩314,113 | ₩315,087 | -3.38% | 22.5만 |
|---|
| 2025.12.17 | ₩320,291 | ₩327,297 | ₩317,289 | ₩323,374 | +0.96% | 18.1만 |
|---|
| 2025.12.16 | ₩324,441 | ₩324,855 | ₩320,318 | ₩323,120 | -0.41% | 18만 |
|---|
| 2025.12.15 | ₩328,031 | ₩328,604 | ₩321,706 | ₩323,494 | -1.38% | 15.3만 |
|---|
| 2025.12.12 | ₩333,595 | ₩333,595 | ₩321,852 | ₩325,108 | -2.54% | 14.6만 |
|---|
| 2025.12.11 | ₩327,617 | ₩333,475 | ₩324,014 | ₩331,687 | +1.24% | 19.7만 |
|---|
| 2025.12.10 | ₩318,703 | ₩330,473 | ₩316,915 | ₩326,096 | +2.32% | 19만 |
|---|
| 2025.12.09 | ₩296,473 | ₩322,453 | ₩296,473 | ₩317,289 | +7.02% | 15.4만 |
|---|
| 2025.12.08 | ₩321,052 | ₩324,468 | ₩317,716 | ₩318,490 | -0.80% | 22만 |
|---|
| 2025.12.05 | ₩313,713 | ₩320,838 | ₩311,364 | ₩318,783 | +1.62% | 21만 |
|---|
| 2025.12.04 | ₩311,684 | ₩315,941 | ₩307,628 | ₩312,111 | +0.14% | 13만 |
|---|
| 2025.12.03 | ₩307,801 | ₩320,438 | ₩307,655 | ₩315,221 | +2.41% | 16.9만 |
|---|
| 2025.12.02 | ₩313,806 | ₩313,806 | ₩306,894 | ₩307,548 | -1.99% | 15.1만 |
|---|
| 2025.12.01 | ₩307,935 | ₩313,753 | ₩305,360 | ₩309,736 | +0.58% | 11.5만 |
|---|
| 2025.11.28 | ₩311,324 | ₩314,260 | ₩309,136 | ₩310,337 | -0.32% | 6.8만 |
|---|
| 2025.11.26 | ₩313,579 | ₩322,880 | ₩312,565 | ₩312,912 | -0.21% | 24.5만 |
|---|
| 2025.11.25 | ₩299,608 | ₩316,301 | ₩299,608 | ₩311,738 | +4.05% | 17.4만 |
|---|
| 2025.11.24 | ₩298,594 | ₩303,425 | ₩295,031 | ₩298,634 | +0.01% | 15.6만 |
|---|
| 2025.11.21 | ₩283,876 | ₩298,861 | ₩283,876 | ₩297,473 | +4.79% | 19만 |
|---|
| 2025.11.20 | ₩297,527 | ₩299,849 | ₩281,114 | ₩281,474 | -5.40% | 23.3만 |
|---|
| 2025.11.19 | ₩292,403 | ₩296,966 | ₩291,215 | ₩292,830 | +0.15% | 15.1만 |
|---|
| 2025.11.18 | ₩286,892 | ₩294,791 | ₩284,196 | ₩293,964 | +2.47% | 13.9만 |
|---|
| 2025.11.17 | ₩293,697 | ₩297,006 | ₩289,267 | ₩289,267 | -1.51% | 9.4만 |
|---|
| 2025.11.14 | ₩297,754 | ₩299,315 | ₩293,310 | ₩296,352 | -0.47% | 10.9만 |
|---|
| 2025.11.13 | ₩300,956 | ₩302,771 | ₩296,486 | ₩297,940 | -1.00% | 11.8만 |
|---|
| 2025.11.12 | ₩289,547 | ₩301,743 | ₩288,680 | ₩299,915 | +3.58% | 19.1만 |
|---|
| 2025.11.11 | ₩298,221 | ₩298,487 | ₩289,414 | ₩290,868 | -2.47% | 17만 |
|---|
| 2025.11.10 | ₩307,041 | ₩307,041 | ₩296,086 | ₩297,046 | -3.26% | 18.6만 |
|---|
| 2025.11.07 | ₩302,117 | ₩306,387 | ₩298,848 | ₩302,384 | +0.09% | 14.4만 |
|---|
| 2025.11.06 | ₩307,788 | ₩310,230 | ₩301,703 | ₩302,384 | -1.76% | 18.4만 |
|---|
| 2025.11.05 | ₩307,068 | ₩314,246 | ₩306,894 | ₩312,058 | +1.63% | 20.4만 |
|---|
| 2025.11.04 | ₩310,724 | ₩314,260 | ₩306,427 | ₩307,481 | -1.04% | 20.2만 |
|---|
| 2025.11.03 | ₩313,046 | ₩315,528 | ₩309,750 | ₩313,553 | +0.16% | 24.5만 |
|---|
| 2025.10.31 | ₩314,887 | ₩319,611 | ₩312,392 | ₩313,046 | -0.58% | 20.5만 |
|---|
| 2025.10.30 | ₩312,859 | ₩322,893 | ₩312,192 | ₩317,876 | +1.60% | 31.3만 |
|---|
| 2025.10.29 | ₩312,418 | ₩323,614 | ₩306,427 | ₩316,755 | +1.39% | 26.6만 |
|---|
| 2025.10.28 | ₩320,091 | ₩330,980 | ₩311,564 | ₩314,767 | -1.66% | 44.8만 |
|---|
| 2025.10.27 | ₩319,557 | ₩325,002 | ₩310,510 | ₩312,685 | -2.15% | 24.3만 |
|---|
| 2025.10.24 | ₩326,216 | ₩327,697 | ₩318,543 | ₩319,357 | -2.10% | 10.8만 |
|---|
| 2025.10.23 | ₩330,606 | ₩330,779 | ₩317,582 | ₩321,546 | -2.74% | 12.6만 |
|---|
| 2025.10.22 | ₩333,849 | ₩334,996 | ₩328,458 | ₩332,020 | -0.55% | 12.5만 |
|---|
| 2025.10.21 | ₩328,658 | ₩337,451 | ₩325,776 | ₩335,423 | +2.06% | 9.5만 |
|---|
| 2025.10.20 | ₩326,376 | ₩331,033 | ₩323,641 | ₩328,084 | +0.52% | 10.4만 |
|---|
| 2025.10.17 | ₩326,416 | ₩332,794 | ₩321,933 | ₩325,242 | -0.36% | 21.5만 |
|---|
| 2025.10.16 | ₩329,965 | ₩331,874 | ₩323,841 | ₩326,296 | -1.11% | 10.1만 |
|---|
| 2025.10.15 | ₩330,006 | ₩335,156 | ₩327,177 | ₩331,540 | +0.47% | 12.8만 |
|---|
| 2025.10.14 | ₩314,073 | ₩334,222 | ₩314,073 | ₩328,538 | +4.61% | 23.2만 |
|---|
| 2025.10.13 | ₩314,740 | ₩321,639 | ₩314,740 | ₩319,384 | +1.48% | 18.1만 |
|---|
| 2025.10.10 | ₩327,043 | ₩327,043 | ₩312,258 | ₩313,659 | -4.09% | 16.5만 |
|---|