시장 데이터를 불러오는 중
전체 종목
오토네이션 과거 주가
AutoNation, Inc. Common Stock · AN · NYSE
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AutoNation, Inc. Common Stock · AN · NYSE
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩210,182 | ₩212,500 | ₩208,923 | ₩210,892 | +0.34% | 45.2만 |
| 2026.10.08 | ₩209,392 | ₩212,487 | ₩206,805 | ₩210,477 | +0.52% | 69.9만 |
| 2026.10.07 | ₩210,423 | ₩211,040 | ₩206,752 | ₩209,325 | -0.52% | 59.2만 |
| 2026.10.06 | ₩213,144 | ₩216,641 | ₩209,110 | ₩211,911 | -0.58% | 72.3만 |
| 2026.10.05 | ₩211,723 | ₩217,606 | ₩208,440 | ₩216,641 | +2.32% | 63만 |
| 2026.10.02 | ₩223,716 | ₩225,097 | ₩217,579 | ₩217,700 | -2.69% | 40.2만 |
| 2026.10.01 | ₩212,045 | ₩224,574 | ₩209,713 | ₩221,090 | +4.27% | 80.6만 |
| 2026.09.30 | ₩211,000 | ₩212,782 | ₩204,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩210,973 |
| -0.01% |
| 83.6만 |
| 2026.09.29 | ₩217,552 | ₩218,812 | ₩208,279 | ₩210,115 | -3.42% | 64.4만 |
|---|
| 2026.09.28 | ₩223,060 | ₩224,561 | ₩216,185 | ₩216,226 | -3.06% | 48만 |
|---|
| 2026.09.25 | ₩218,343 | ₩226,530 | ₩217,097 | ₩223,757 | +2.48% | 46.7만 |
|---|
| 2026.09.24 | ₩221,438 | ₩223,221 | ₩217,016 | ₩218,276 | -1.43% | 54.6만 |
|---|
| 2026.09.23 | ₩227,683 | ₩228,205 | ₩220,701 | ₩221,170 | -2.86% | 46.8만 |
|---|
| 2026.09.22 | ₩230,068 | ₩230,470 | ₩223,328 | ₩227,281 | -1.21% | 55.1만 |
|---|
| 2026.09.21 | ₩226,115 | ₩228,701 | ₩221,291 | ₩226,142 | +0.01% | 62.5만 |
|---|
| 2026.09.18 | ₩233,177 | ₩234,919 | ₩223,850 | ₩225,512 | -3.29% | 152.3만 |
|---|
| 2026.09.17 | ₩266,396 | ₩270,778 | ₩231,261 | ₩234,343 | -12.03% | 202.8만 |
|---|
| 2026.09.16 | ₩273,176 | ₩273,552 | ₩257,418 | ₩261,800 | -4.16% | 58.8만 |
|---|
| 2026.09.15 | ₩272,868 | ₩276,754 | ₩271,595 | ₩272,841 | -0.01% | 45.2만 |
|---|
| 2026.09.14 | ₩273,096 | ₩279,542 | ₩273,096 | ₩275,495 | +0.88% | 33.8만 |
|---|
| 2026.09.11 | ₩280,640 | ₩282,758 | ₩271,997 | ₩272,922 | -2.75% | 49.3만 |
|---|
| 2026.09.10 | ₩280,225 | ₩284,433 | ₩274,047 | ₩277,679 | -0.91% | 45.7만 |
|---|
| 2026.09.09 | ₩278,644 | ₩280,989 | ₩275,924 | ₩280,305 | +0.60% | 46.2만 |
|---|
| 2026.09.08 | ₩282,704 | ₩285,223 | ₩278,805 | ₩280,466 | -0.79% | 92.9만 |
|---|
| 2026.09.04 | ₩276,513 | ₩285,706 | ₩274,329 | ₩284,567 | +2.91% | 35.8만 |
|---|
| 2026.09.03 | ₩271,877 | ₩283,856 | ₩271,743 | ₩277,625 | +2.11% | 37.3만 |
|---|
| 2026.09.02 | ₩274,275 | ₩278,215 | ₩273,565 | ₩275,830 | +0.57% | 35.9만 |
|---|
| 2026.09.01 | ₩268,527 | ₩274,155 | ₩267,991 | ₩273,471 | +1.84% | 42.2만 |
|---|
| 2026.08.31 | ₩267,361 | ₩272,667 | ₩265,780 | ₩269,679 | +0.87% | 53.2만 |
|---|
| 2026.08.28 | ₩267,910 | ₩271,113 | ₩267,910 | ₩268,125 | +0.08% | 32만 |
|---|
| 2026.08.27 | ₩261,465 | ₩268,205 | ₩260,031 | ₩266,329 | +1.86% | 34.6만 |
|---|
| 2026.08.26 | ₩263,368 | ₩267,897 | ₩262,604 | ₩263,408 | +0.02% | 32.7만 |
|---|
| 2026.08.25 | ₩264,520 | ₩264,520 | ₩257,284 | ₩263,716 | -0.30% | 45.3만 |
|---|
| 2026.08.24 | ₩276,339 | ₩276,339 | ₩261,438 | ₩261,478 | -5.38% | 28.8만 |
|---|
| 2026.08.21 | ₩270,215 | ₩272,118 | ₩266,342 | ₩267,321 | -1.07% | 27.8만 |
|---|
| 2026.08.20 | ₩265,016 | ₩269,692 | ₩263,260 | ₩268,125 | +1.17% | 24.8만 |
|---|
| 2026.08.19 | ₩266,744 | ₩274,316 | ₩266,744 | ₩268,701 | +0.73% | 31.3만 |
|---|
| 2026.08.18 | ₩278,148 | ₩278,456 | ₩263,729 | ₩263,850 | -5.14% | 45.9만 |
|---|
| 2026.08.17 | ₩278,228 | ₩280,493 | ₩274,490 | ₩274,651 | -1.29% | 25.7만 |
|---|
| 2026.08.14 | ₩276,446 | ₩281,190 | ₩276,406 | ₩280,614 | +1.51% | 17.9만 |
|---|
| 2026.08.13 | ₩281,029 | ₩284,245 | ₩277,840 | ₩279,274 | -0.62% | 25.4만 |
|---|
| 2026.08.12 | ₩277,625 | ₩280,493 | ₩276,098 | ₩279,555 | +0.70% | 28.8만 |
|---|
| 2026.08.11 | ₩278,778 | ₩282,208 | ₩278,443 | ₩279,341 | +0.20% | 24.8만 |
|---|
| 2026.08.10 | ₩284,674 | ₩284,674 | ₩276,192 | ₩278,845 | -2.05% | 27.6만 |
|---|
| 2026.08.07 | ₩280,761 | ₩284,124 | ₩278,925 | ₩280,372 | -0.14% | 27만 |
|---|
| 2026.08.06 | ₩288,051 | ₩292,580 | ₩280,480 | ₩283,186 | -1.69% | 40.1만 |
|---|
| 2026.08.05 | ₩294,684 | ₩296,345 | ₩286,215 | ₩289,150 | -1.88% | 38.7만 |
|---|
| 2026.08.04 | ₩285,411 | ₩290,771 | ₩282,342 | ₩288,908 | +1.23% | 56.2만 |
|---|
| 2026.08.03 | ₩286,175 | ₩300,017 | ₩285,183 | ₩288,680 | +0.88% | 76만 |
|---|
| 2026.07.31 | ₩265,378 | ₩286,108 | ₩261,424 | ₩284,620 | +7.25% | 133.9만 |
|---|
| 2026.07.30 | ₩297,498 | ₩298,878 | ₩285,853 | ₩287,635 | -3.32% | 69.8만 |
|---|
| 2026.07.29 | ₩295,850 | ₩315,990 | ₩290,275 | ₩308,178 | +4.17% | 79.6만 |
|---|
| 2026.07.28 | ₩282,074 | ₩295,809 | ₩279,716 | ₩295,247 | +4.67% | 49.7만 |
|---|
| 2026.07.27 | ₩280,681 | ₩293,089 | ₩280,681 | ₩284,352 | +1.31% | 38.8만 |
|---|
| 2026.07.24 | ₩277,639 | ₩283,079 | ₩276,232 | ₩278,965 | +0.48% | 22.3만 |
|---|
| 2026.07.23 | ₩272,560 | ₩275,481 | ₩271,274 | ₩274,838 | +0.84% | 29.6만 |
|---|
| 2026.07.22 | ₩269,317 | ₩277,290 | ₩269,317 | ₩276,004 | +2.48% | 45.4만 |
|---|
| 2026.07.21 | ₩265,860 | ₩267,548 | ₩258,503 | ₩265,967 | +0.04% | 30.1만 |
|---|
| 2026.07.20 | ₩276,460 | ₩276,460 | ₩264,828 | ₩265,203 | -4.07% | 30.6만 |
|---|
| 2026.07.17 | ₩278,403 | ₩281,458 | ₩274,945 | ₩275,669 | -0.98% | 26.5만 |
|---|
| 2026.07.16 | ₩274,235 | ₩282,047 | ₩273,927 | ₩280,064 | +2.13% | 42.3만 |
|---|
| 2026.07.15 | ₩264,560 | ₩276,259 | ₩264,373 | ₩272,748 | +3.09% | 42.1만 |
|---|
| 2026.07.14 | ₩264,882 | ₩267,106 | ₩259,991 | ₩263,019 | -0.70% | 40.4만 |
|---|
| 2026.07.13 | ₩264,091 | ₩268,125 | ₩259,039 | ₩259,200 | -1.85% | 40.1만 |
|---|
| 2026.07.10 | ₩258,584 | ₩269,666 | ₩258,584 | ₩262,376 | +1.47% | 36.2만 |
|---|
| 2026.07.09 | ₩253,559 | ₩260,661 | ₩251,455 | ₩257,699 | +1.63% | 36.1만 |
|---|
| 2026.07.08 | ₩257,445 | ₩257,445 | ₩250,262 | ₩251,455 | -2.33% | 42.6만 |
|---|
| 2026.07.07 | ₩255,783 | ₩258,852 | ₩253,652 | ₩256,855 | +0.42% | 48.9만 |
|---|
| 2026.07.06 | ₩248,493 | ₩255,944 | ₩245,090 | ₩255,569 | +2.85% | 61.7만 |
|---|
| 2026.07.02 | ₩249,016 | ₩250,664 | ₩244,004 | ₩249,793 | +0.31% | 26.5만 |
|---|
| 2026.07.01 | ₩246,858 | ₩250,812 | ₩246,121 | ₩247,006 | +0.06% | 35.3만 |
|---|
| 2026.06.30 | ₩251,817 | ₩251,977 | ₩247,904 | ₩248,962 | -1.13% | 32.7만 |
|---|
| 2026.06.29 | ₩255,341 | ₩256,466 | ₩251,964 | ₩253,116 | -0.87% | 44.7만 |
|---|
| 2026.06.26 | ₩256,614 | ₩258,865 | ₩253,425 | ₩256,801 | +0.07% | 59.8만 |
|---|
| 2026.06.25 | ₩261,116 | ₩263,461 | ₩254,966 | ₩257,351 | -1.44% | 41.9만 |
|---|
| 2026.06.24 | ₩259,133 | ₩263,140 | ₩259,106 | ₩261,103 | +0.76% | 38.4만 |
|---|
| 2026.06.23 | ₩252,232 | ₩257,619 | ₩251,656 | ₩257,498 | +2.09% | 41.2만 |
|---|
| 2026.06.22 | ₩248,172 | ₩256,131 | ₩247,877 | ₩252,326 | +1.67% | 37.8만 |
|---|
| 2026.06.18 | ₩253,103 | ₩255,944 | ₩250,410 | ₩252,915 | -0.07% | 59.8만 |
|---|
| 2026.06.17 | ₩262,992 | ₩264,185 | ₩248,132 | ₩249,726 | -5.04% | 40.1만 |
|---|
| 2026.06.16 | ₩260,058 | ₩265,002 | ₩260,058 | ₩262,456 | +0.92% | 50.6만 |
|---|
| 2026.06.15 | ₩259,924 | ₩263,046 | ₩257,297 | ₩259,146 | -0.30% | 50.8만 |
|---|
| 2026.06.12 | ₩261,679 | ₩263,046 | ₩255,622 | ₩256,654 | -1.92% | 29.3만 |
|---|
| 2026.06.11 | ₩260,406 | ₩261,746 | ₩255,073 | ₩260,058 | -0.13% | 32만 |
|---|
| 2026.06.10 | ₩261,291 | ₩262,711 | ₩258,396 | ₩258,905 | -0.91% | 24.1만 |
|---|
| 2026.06.09 | ₩252,755 | ₩261,599 | ₩251,924 | ₩261,304 | +3.38% | 34.4만 |
|---|
| 2026.06.08 | ₩249,485 | ₩255,059 | ₩248,869 | ₩249,016 | -0.19% | 31.8만 |
|---|
| 2026.06.05 | ₩251,535 | ₩254,162 | ₩248,078 | ₩251,549 | +0.01% | 29.4만 |
|---|
| 2026.06.04 | ₩256,708 | ₩258,369 | ₩251,053 | ₩252,111 | -1.79% | 29만 |
|---|
| 2026.06.03 | ₩253,934 | ₩257,619 | ₩251,937 | ₩254,939 | +0.40% | 28.9만 |
|---|
| 2026.06.02 | ₩253,492 | ₩258,396 | ₩253,304 | ₩256,064 | +1.01% | 36.9만 |
|---|
| 2026.06.01 | ₩248,064 | ₩255,461 | ₩248,064 | ₩253,291 | +2.11% | 57.4만 |
|---|
| 2026.05.29 | ₩259,522 | ₩259,522 | ₩250,262 | ₩251,549 | -3.07% | 52.2만 |
|---|
| 2026.05.28 | ₩260,339 | ₩263,890 | ₩257,940 | ₩259,615 | -0.28% | 34만 |
|---|
| 2026.05.27 | ₩262,644 | ₩266,919 | ₩259,629 | ₩261,224 | -0.54% | 35.6만 |
|---|
| 2026.05.26 | ₩255,234 | ₩259,615 | ₩253,760 | ₩256,962 | +0.68% | 27만 |
|---|
| 2026.05.22 | ₩249,177 | ₩257,177 | ₩249,177 | ₩254,577 | +2.17% | 31만 |
|---|
| 2026.05.21 | ₩244,567 | ₩252,259 | ₩241,217 | ₩249,820 | +2.15% | 38.3만 |
|---|
| 2026.05.20 | ₩239,582 | ₩247,823 | ₩236,674 | ₩247,461 | +3.29% | 48.9만 |
|---|
| 2026.05.19 | ₩241,833 | ₩243,803 | ₩237,934 | ₩239,314 | -1.04% | 36.1만 |
|---|
| 2026.05.18 | ₩245,961 | ₩250,075 | ₩241,967 | ₩243,803 | -0.88% | 34.1만 |
|---|
| 2026.05.15 | ₩261,009 | ₩261,371 | ₩246,135 | ₩246,765 | -5.46% | 34.1만 |
|---|
| 2026.05.14 | ₩259,937 | ₩264,118 | ₩257,297 | ₩258,155 | -0.69% | 27.1만 |
|---|
| 2026.05.13 | ₩259,870 | ₩261,666 | ₩254,711 | ₩256,091 | -1.45% | 31.2만 |
|---|
| 2026.05.12 | ₩268,084 | ₩268,084 | ₩261,492 | ₩261,786 | -2.35% | 33만 |
|---|
| 2026.05.11 | ₩276,004 | ₩276,004 | ₩268,540 | ₩268,647 | -2.67% | 33.6만 |
|---|
| 2026.05.08 | ₩277,625 | ₩278,215 | ₩272,560 | ₩276,004 | -0.58% | 21.2만 |
|---|
| 2026.05.07 | ₩273,927 | ₩277,384 | ₩270,684 | ₩275,093 | +0.43% | 27.2만 |
|---|
| 2026.05.06 | ₩275,629 | ₩279,341 | ₩274,088 | ₩274,396 | -0.45% | 30.5만 |
|---|
| 2026.05.05 | ₩275,012 | ₩278,282 | ₩267,012 | ₩271,073 | -1.43% | 51만 |
|---|
| 2026.05.04 | ₩278,604 | ₩279,475 | ₩269,398 | ₩271,568 | -2.53% | 53.8만 |
|---|
| 2026.05.01 | ₩288,868 | ₩292,004 | ₩267,361 | ₩281,404 | -2.58% | 110.1만 |
|---|
| 2026.04.30 | ₩276,580 | ₩287,354 | ₩273,297 | ₩284,593 | +2.90% | 81.6만 |
|---|
| 2026.04.29 | ₩270,858 | ₩283,468 | ₩270,858 | ₩275,629 | +1.76% | 42.8만 |
|---|
| 2026.04.28 | ₩274,530 | ₩278,456 | ₩267,508 | ₩269,304 | -1.90% | 50.6만 |
|---|
| 2026.04.27 | ₩271,702 | ₩277,800 | ₩270,858 | ₩273,364 | +0.61% | 45.5만 |
|---|
| 2026.04.24 | ₩271,662 | ₩273,418 | ₩270,416 | ₩272,118 | +0.17% | 21.3만 |
|---|
| 2026.04.23 | ₩271,970 | ₩273,712 | ₩269,290 | ₩271,984 | +0.00% | 28.6만 |
|---|
| 2026.04.22 | ₩276,768 | ₩277,491 | ₩271,019 | ₩272,533 | -1.53% | 27.5만 |
|---|
| 2026.04.21 | ₩282,463 | ₩283,481 | ₩273,163 | ₩275,120 | -2.60% | 22.6만 |
|---|
| 2026.04.20 | ₩277,907 | ₩281,994 | ₩277,813 | ₩280,774 | +1.03% | 27.9만 |
|---|
| 2026.04.17 | ₩268,393 | ₩282,409 | ₩267,535 | ₩278,711 | +3.84% | 33.2만 |
|---|
| 2026.04.16 | ₩263,100 | ₩267,012 | ₩263,019 | ₩265,713 | +0.99% | 27.7만 |
|---|
| 2026.04.15 | ₩270,711 | ₩270,711 | ₩261,987 | ₩262,389 | -3.07% | 28.6만 |
|---|
| 2026.04.14 | ₩270,764 | ₩272,252 | ₩265,686 | ₩268,004 | -1.02% | 54.6만 |
|---|
| 2026.04.13 | ₩265,646 | ₩271,582 | ₩262,322 | ₩271,019 | +2.02% | 36.4만 |
|---|
| 2026.04.10 | ₩268,647 | ₩270,429 | ₩264,560 | ₩268,701 | +0.02% | 32.8만 |
|---|
| 2026.04.09 | ₩262,121 | ₩269,371 | ₩258,758 | ₩268,567 | +2.46% | 38만 |
|---|
| 2026.04.08 | ₩265,244 | ₩270,831 | ₩263,301 | ₩263,863 | -0.52% | 47.9만 |
|---|
| 2026.04.07 | ₩266,530 | ₩266,530 | ₩258,436 | ₩259,307 | -2.71% | 30.9만 |
|---|
| 2026.04.06 | ₩263,247 | ₩264,708 | ₩255,823 | ₩263,743 | +0.19% | 30.6만 |
|---|
| 2026.04.02 | ₩263,555 | ₩267,696 | ₩260,406 | ₩264,895 | +0.51% | 31.2만 |
|---|
| 2026.04.01 | ₩262,215 | ₩266,074 | ₩260,285 | ₩265,284 | +1.17% | 35.7만 |
|---|
| 2026.03.31 | ₩262,108 | ₩267,991 | ₩256,145 | ₩261,652 | -0.17% | 39.9만 |
|---|
| 2026.03.30 | ₩259,120 | ₩261,934 | ₩256,922 | ₩258,235 | -0.34% | 37.1만 |
|---|
| 2026.03.27 | ₩259,468 | ₩262,255 | ₩256,172 | ₩257,927 | -0.59% | 39.3만 |
|---|
| 2026.03.26 | ₩256,801 | ₩263,234 | ₩256,801 | ₩261,304 | +1.75% | 27.3만 |
|---|
| 2026.03.25 | ₩255,609 | ₩259,361 | ₩253,009 | ₩259,361 | +1.47% | 37.6만 |
|---|
| 2026.03.24 | ₩251,053 | ₩257,136 | ₩249,981 | ₩254,148 | +1.23% | 39.3만 |
|---|
| 2026.03.23 | ₩248,132 | ₩256,614 | ₩246,497 | ₩253,786 | +2.28% | 71만 |
|---|
| 2026.03.20 | ₩246,162 | ₩246,657 | ₩241,753 | ₩243,160 | -1.22% | 74만 |
|---|
| 2026.03.19 | ₩247,703 | ₩251,321 | ₩241,579 | ₩247,542 | -0.06% | 61.5만 |
|---|
| 2026.03.18 | ₩245,827 | ₩252,567 | ₩245,545 | ₩249,431 | +1.47% | 46.8만 |
|---|
| 2026.03.17 | ₩247,234 | ₩250,369 | ₩245,143 | ₩247,193 | -0.02% | 28.6만 |
|---|
| 2026.03.16 | ₩247,448 | ₩248,828 | ₩242,691 | ₩244,929 | -1.02% | 35.1만 |
|---|
| 2026.03.13 | ₩249,512 | ₩250,329 | ₩245,183 | ₩245,853 | -1.47% | 38만 |
|---|
| 2026.03.12 | ₩251,776 | ₩254,738 | ₩247,314 | ₩247,435 | -1.72% | 39만 |
|---|
| 2026.03.11 | ₩257,632 | ₩259,575 | ₩251,039 | ₩255,059 | -1.00% | 55.2만 |
|---|
| 2026.03.10 | ₩259,401 | ₩261,291 | ₩255,743 | ₩257,110 | -0.88% | 48.6만 |
|---|
| 2026.03.09 | ₩251,709 | ₩260,165 | ₩249,726 | ₩259,401 | +3.06% | 76.5만 |
|---|
| 2026.03.06 | ₩254,363 | ₩259,227 | ₩250,798 | ₩258,262 | +1.53% | 36.1만 |
|---|
| 2026.03.05 | ₩259,254 | ₩263,716 | ₩255,984 | ₩259,026 | -0.09% | 40.8만 |
|---|
| 2026.03.04 | ₩265,217 | ₩265,324 | ₩260,393 | ₩262,309 | -1.10% | 39.2만 |
|---|
| 2026.03.03 | ₩252,272 | ₩261,813 | ₩247,341 | ₩261,304 | +3.58% | 52만 |
|---|
| 2026.03.02 | ₩257,284 | ₩259,656 | ₩253,840 | ₩258,677 | +0.54% | 55.1만 |
|---|
| 2026.02.27 | ₩260,647 | ₩262,604 | ₩257,002 | ₩261,518 | +0.33% | 33.3만 |
|---|
| 2026.02.26 | ₩264,319 | ₩266,021 | ₩261,103 | ₩263,488 | -0.31% | 45.3만 |
|---|
| 2026.02.25 | ₩265,364 | ₩265,364 | ₩260,862 | ₩263,287 | -0.78% | 30.8만 |
|---|
| 2026.02.24 | ₩265,619 | ₩269,250 | ₩264,574 | ₩265,458 | -0.06% | 25.4만 |
|---|
| 2026.02.23 | ₩267,200 | ₩269,022 | ₩259,187 | ₩263,676 | -1.32% | 57만 |
|---|
| 2026.02.20 | ₩270,255 | ₩274,825 | ₩266,302 | ₩269,974 | -0.10% | 47.3만 |
|---|
| 2026.02.19 | ₩274,074 | ₩274,463 | ₩261,304 | ₩269,491 | -1.67% | 61.5만 |
|---|
| 2026.02.18 | ₩268,205 | ₩276,607 | ₩264,882 | ₩274,758 | +2.44% | 56.5만 |
|---|
| 2026.02.17 | ₩267,991 | ₩272,011 | ₩264,292 | ₩268,205 | +0.08% | 41만 |
|---|
| 2026.02.13 | ₩277,585 | ₩278,054 | ₩268,406 | ₩270,362 | -2.60% | 52.6만 |
|---|
| 2026.02.12 | ₩279,756 | ₩282,878 | ₩272,011 | ₩276,848 | -1.04% | 40.8만 |
|---|
| 2026.02.11 | ₩278,443 | ₩284,138 | ₩276,044 | ₩278,470 | +0.01% | 63.3만 |
|---|
| 2026.02.10 | ₩281,980 | ₩285,357 | ₩274,409 | ₩276,821 | -1.83% | 88.9만 |
|---|
| 2026.02.09 | ₩289,190 | ₩292,111 | ₩278,590 | ₩281,980 | -2.49% | 86.6만 |
|---|
| 2026.02.06 | ₩272,158 | ₩299,374 | ₩272,158 | ₩290,315 | +6.67% | 118.3만 |
|---|
| 2026.02.05 | ₩285,960 | ₩288,627 | ₩273,364 | ₩273,391 | -4.40% | 75.2만 |
|---|
| 2026.02.04 | ₩282,490 | ₩289,444 | ₩280,037 | ₩287,997 | +1.95% | 67.4만 |
|---|
| 2026.02.03 | ₩274,677 | ₩284,111 | ₩274,034 | ₩279,769 | +1.85% | 38.8만 |
|---|
| 2026.02.02 | ₩274,034 | ₩278,215 | ₩271,649 | ₩275,066 | +0.38% | 75.3만 |
|---|
| 2026.01.30 | ₩276,607 | ₩277,545 | ₩272,962 | ₩274,677 | -0.70% | 50.7만 |
|---|
| 2026.01.29 | ₩281,511 | ₩282,851 | ₩272,145 | ₩277,478 | -1.43% | 76.4만 |
|---|
| 2026.01.28 | ₩287,139 | ₩291,334 | ₩286,912 | ₩289,351 | +0.77% | 27.1만 |
|---|
| 2026.01.27 | ₩283,937 | ₩288,359 | ₩283,334 | ₩287,019 | +1.09% | 27.9만 |
|---|
| 2026.01.26 | ₩286,577 | ₩290,784 | ₩281,538 | ₩283,883 | -0.94% | 26.1만 |
|---|
| 2026.01.23 | ₩291,160 | ₩294,577 | ₩284,446 | ₩287,113 | -1.39% | 29.6만 |
|---|
| 2026.01.22 | ₩297,551 | ₩301,143 | ₩291,856 | ₩293,572 | -1.34% | 21.6만 |
|---|
| 2026.01.21 | ₩290,704 | ₩296,881 | ₩287,166 | ₩295,649 | +1.70% | 42만 |
|---|
| 2026.01.20 | ₩282,597 | ₩289,123 | ₩282,597 | ₩288,493 | +2.09% | 25만 |
|---|
| 2026.01.16 | ₩292,982 | ₩297,458 | ₩286,778 | ₩287,970 | -1.71% | 31.4만 |
|---|
| 2026.01.15 | ₩283,615 | ₩288,064 | ₩280,721 | ₩287,233 | +1.28% | 19.7만 |
|---|
| 2026.01.14 | ₩285,893 | ₩287,206 | ₩281,967 | ₩284,044 | -0.65% | 19.2만 |
|---|
| 2026.01.13 | ₩285,665 | ₩286,737 | ₩280,118 | ₩286,322 | +0.23% | 23.1만 |
|---|
| 2026.01.12 | ₩287,314 | ₩289,605 | ₩284,312 | ₩285,183 | -0.74% | 29.8만 |
|---|
| 2026.01.09 | ₩289,793 | ₩292,473 | ₩285,612 | ₩289,954 | +0.06% | 27.7만 |
|---|
| 2026.01.08 | ₩287,729 | ₩291,763 | ₩287,166 | ₩288,506 | +0.27% | 28.4만 |
|---|
| 2026.01.07 | ₩284,165 | ₩289,753 | ₩284,151 | ₩287,729 | +1.25% | 36.7만 |
|---|
| 2026.01.06 | ₩278,349 | ₩284,888 | ₩276,996 | ₩283,789 | +1.95% | 33만 |
|---|
| 2026.01.05 | ₩274,677 | ₩283,428 | ₩274,677 | ₩279,783 | +1.86% | 31.3만 |
|---|
| 2026.01.02 | ₩276,004 | ₩277,545 | ₩272,573 | ₩276,687 | +0.25% | 27.1만 |
|---|
| 2025.12.31 | ₩281,150 | ₩281,150 | ₩275,254 | ₩276,687 | -1.59% | 22.7만 |
|---|
| 2025.12.30 | ₩281,779 | ₩284,486 | ₩279,716 | ₩280,453 | -0.47% | 20.1만 |
|---|
| 2025.12.29 | ₩283,307 | ₩284,593 | ₩280,426 | ₩282,128 | -0.42% | 23.3만 |
|---|
| 2025.12.26 | ₩281,927 | ₩285,572 | ₩281,458 | ₩283,387 | +0.52% | 17.7만 |
|---|
| 2025.12.24 | ₩281,511 | ₩287,233 | ₩279,930 | ₩284,446 | +1.04% | 11.7만 |
|---|
| 2025.12.23 | ₩281,645 | ₩286,912 | ₩278,322 | ₩281,511 | -0.05% | 26.9만 |
|---|
| 2025.12.22 | ₩280,935 | ₩284,593 | ₩280,386 | ₩281,284 | +0.12% | 32.6만 |
|---|
| 2025.12.19 | ₩269,451 | ₩282,396 | ₩269,451 | ₩280,225 | +4.00% | 86.8만 |
|---|
| 2025.12.18 | ₩276,245 | ₩281,686 | ₩270,135 | ₩271,166 | -1.84% | 77.4만 |
|---|
| 2025.12.17 | ₩276,031 | ₩281,230 | ₩274,222 | ₩276,862 | +0.30% | 45.4만 |
|---|
| 2025.12.16 | ₩280,855 | ₩281,860 | ₩275,682 | ₩278,001 | -1.02% | 37.3만 |
|---|
| 2025.12.15 | ₩282,999 | ₩283,481 | ₩276,071 | ₩278,202 | -1.70% | 45.5만 |
|---|
| 2025.12.12 | ₩296,010 | ₩296,010 | ₩278,563 | ₩281,498 | -4.90% | 66.5만 |
|---|
| 2025.12.11 | ₩298,087 | ₩300,057 | ₩293,612 | ₩294,362 | -1.25% | 57.7만 |
|---|
| 2025.12.10 | ₩289,980 | ₩297,578 | ₩289,980 | ₩297,096 | +2.45% | 44.7만 |
|---|
| 2025.12.09 | ₩287,113 | ₩291,267 | ₩286,523 | ₩288,975 | +0.65% | 35.7만 |
|---|
| 2025.12.08 | ₩290,275 | ₩292,232 | ₩285,907 | ₩287,876 | -0.83% | 32.7만 |
|---|
| 2025.12.05 | ₩287,327 | ₩291,495 | ₩286,858 | ₩289,337 | +0.70% | 22.5만 |
|---|
| 2025.12.04 | ₩286,845 | ₩289,766 | ₩286,134 | ₩288,279 | +0.50% | 33.4만 |
|---|
| 2025.12.03 | ₩279,702 | ₩287,769 | ₩279,233 | ₩287,220 | +2.69% | 38.1만 |
|---|
| 2025.12.02 | ₩283,146 | ₩284,955 | ₩277,813 | ₩278,014 | -1.81% | 33.7만 |
|---|
| 2025.12.01 | ₩280,748 | ₩286,965 | ₩278,349 | ₩281,846 | +0.39% | 35.7만 |
|---|
| 2025.11.28 | ₩282,342 | ₩285,679 | ₩282,074 | ₩283,133 | +0.28% | 18.2만 |
|---|
| 2025.11.26 | ₩288,292 | ₩290,222 | ₩282,061 | ₩282,195 | -2.11% | 37만 |
|---|
| 2025.11.25 | ₩282,731 | ₩292,714 | ₩278,952 | ₩288,493 | +2.04% | 37.3만 |
|---|
| 2025.11.24 | ₩277,371 | ₩284,084 | ₩274,476 | ₩279,917 | +0.92% | 39.7만 |
|---|
| 2025.11.21 | ₩267,093 | ₩278,456 | ₩266,945 | ₩277,344 | +3.84% | 40.9만 |
|---|
| 2025.11.20 | ₩268,674 | ₩273,980 | ₩263,850 | ₩265,686 | -1.11% | 54.1만 |
|---|
| 2025.11.19 | ₩264,882 | ₩268,004 | ₩263,354 | ₩267,481 | +0.98% | 32.4만 |
|---|
| 2025.11.18 | ₩258,369 | ₩265,471 | ₩257,150 | ₩265,217 | +2.65% | 44.4만 |
|---|
| 2025.11.17 | ₩262,403 | ₩265,927 | ₩258,825 | ₩258,892 | -1.34% | 46.3만 |
|---|
| 2025.11.14 | ₩263,488 | ₩264,868 | ₩259,776 | ₩263,448 | -0.02% | 45.8만 |
|---|
| 2025.11.13 | ₩260,031 | ₩263,944 | ₩259,361 | ₩263,743 | +1.43% | 61.2만 |
|---|
| 2025.11.12 | ₩259,776 | ₩263,528 | ₩257,927 | ₩259,615 | -0.06% | 42.6만 |
|---|
| 2025.11.11 | ₩259,857 | ₩259,857 | ₩253,250 | ₩256,949 | -1.12% | 42.2만 |
|---|
| 2025.11.10 | ₩259,682 | ₩261,357 | ₩255,689 | ₩258,570 | -0.43% | 35만 |
|---|
| 2025.11.07 | ₩255,676 | ₩260,084 | ₩255,676 | ₩259,776 | +1.60% | 34.6만 |
|---|
| 2025.11.06 | ₩253,733 | ₩258,155 | ₩251,508 | ₩255,676 | +0.77% | 78.5만 |
|---|
| 2025.11.05 | ₩262,483 | ₩263,997 | ₩257,391 | ₩259,347 | -1.19% | 40.6만 |
|---|
| 2025.11.04 | ₩264,694 | ₩264,694 | ₩259,843 | ₩260,393 | -1.63% | 40만 |
|---|
| 2025.11.03 | ₩266,168 | ₩268,178 | ₩260,634 | ₩265,713 | -0.17% | 41.4만 |
|---|
| 2025.10.31 | ₩263,837 | ₩269,277 | ₩262,470 | ₩267,830 | +1.51% | 51.3만 |
|---|
| 2025.10.30 | ₩264,641 | ₩265,713 | ₩262,108 | ₩262,269 | -0.90% | 42.1만 |
|---|
| 2025.10.29 | ₩262,242 | ₩269,612 | ₩261,250 | ₩263,274 | +0.39% | 56.9만 |
|---|
| 2025.10.28 | ₩257,632 | ₩264,949 | ₩255,301 | ₩264,292 | +2.59% | 83.4만 |
|---|
| 2025.10.27 | ₩269,197 | ₩271,287 | ₩258,409 | ₩261,411 | -2.89% | 75.9만 |
|---|
| 2025.10.24 | ₩282,610 | ₩282,610 | ₩268,125 | ₩268,285 | -5.07% | 57만 |
|---|
| 2025.10.23 | ₩286,067 | ₩288,533 | ₩275,321 | ₩279,622 | -2.25% | 77.3만 |
|---|
| 2025.10.22 | ₩291,655 | ₩294,201 | ₩289,230 | ₩290,034 | -0.56% | 49만 |
|---|
| 2025.10.21 | ₩288,453 | ₩295,649 | ₩288,453 | ₩293,062 | +1.60% | 37만 |
|---|
| 2025.10.20 | ₩288,640 | ₩294,416 | ₩286,041 | ₩290,275 | +0.57% | 46.2만 |
|---|
| 2025.10.17 | ₩287,662 | ₩291,106 | ₩285,960 | ₩287,716 | +0.02% | 39.5만 |
|---|
| 2025.10.16 | ₩291,146 | ₩291,454 | ₩286,242 | ₩286,282 | -1.67% | 33.3만 |
|---|
| 2025.10.15 | ₩291,521 | ₩296,855 | ₩289,860 | ₩290,289 | -0.42% | 37.3만 |
|---|
| 2025.10.14 | ₩286,429 | ₩298,369 | ₩286,148 | ₩296,131 | +3.39% | 41만 |
|---|
| 2025.10.13 | ₩286,898 | ₩291,950 | ₩286,898 | ₩289,243 | +0.82% | 37만 |
|---|
| 2025.10.10 | ₩294,590 | ₩296,479 | ₩285,317 | ₩285,531 | -3.07% | 33.6만 |
|---|