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 | ₩209,945 | ₩212,261 | ₩208,687 | ₩210,655 | +0.34% | 45.2만 |
| 2026.10.08 | ₩209,156 | ₩212,248 | ₩206,572 | ₩210,240 | +0.52% | 69.9만 |
| 2026.10.07 | ₩210,186 | ₩210,802 | ₩206,519 | ₩209,089 | -0.52% | 59.2만 |
| 2026.10.06 | ₩212,903 | ₩216,397 | ₩208,874 | ₩211,672 | -0.58% | 72.3만 |
| 2026.10.05 | ₩211,485 | ₩217,361 | ₩208,205 | ₩216,397 | +2.32% | 63만 |
| 2026.10.02 | ₩223,464 | ₩224,843 | ₩217,334 | ₩217,454 | -2.69% | 40.2만 |
| 2026.10.01 | ₩211,806 | ₩224,321 | ₩209,477 | ₩220,841 | +4.27% | 80.6만 |
| 2026.09.30 | ₩210,762 | ₩212,542 | ₩204,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩210,735 |
| -0.01% |
| 83.6만 |
| 2026.09.29 | ₩217,307 | ₩218,565 | ₩208,045 | ₩209,878 | -3.42% | 64.4만 |
|---|
| 2026.09.28 | ₩222,808 | ₩224,308 | ₩215,942 | ₩215,982 | -3.06% | 48만 |
|---|
| 2026.09.25 | ₩218,097 | ₩226,275 | ₩216,852 | ₩223,504 | +2.48% | 46.7만 |
|---|
| 2026.09.24 | ₩221,189 | ₩222,969 | ₩216,772 | ₩218,030 | -1.43% | 54.6만 |
|---|
| 2026.09.23 | ₩227,426 | ₩227,948 | ₩220,453 | ₩220,921 | -2.86% | 46.8만 |
|---|
| 2026.09.22 | ₩229,809 | ₩230,210 | ₩223,076 | ₩227,025 | -1.21% | 55.1만 |
|---|
| 2026.09.21 | ₩225,860 | ₩228,443 | ₩221,042 | ₩225,887 | +0.01% | 62.5만 |
|---|
| 2026.09.18 | ₩232,914 | ₩234,654 | ₩223,598 | ₩225,258 | -3.29% | 152.3만 |
|---|
| 2026.09.17 | ₩266,096 | ₩270,473 | ₩231,000 | ₩234,079 | -12.03% | 202.8만 |
|---|
| 2026.09.16 | ₩272,869 | ₩273,243 | ₩257,128 | ₩261,505 | -4.16% | 58.8만 |
|---|
| 2026.09.15 | ₩272,561 | ₩276,442 | ₩271,289 | ₩272,534 | -0.01% | 45.2만 |
|---|
| 2026.09.14 | ₩272,788 | ₩279,227 | ₩272,788 | ₩275,184 | +0.88% | 33.8만 |
|---|
| 2026.09.11 | ₩280,324 | ₩282,439 | ₩271,691 | ₩272,614 | -2.75% | 49.3만 |
|---|
| 2026.09.10 | ₩279,909 | ₩284,112 | ₩273,739 | ₩277,366 | -0.91% | 45.7만 |
|---|
| 2026.09.09 | ₩278,330 | ₩280,672 | ₩275,613 | ₩279,990 | +0.60% | 46.2만 |
|---|
| 2026.09.08 | ₩282,385 | ₩284,902 | ₩278,490 | ₩280,150 | -0.79% | 92.9만 |
|---|
| 2026.09.04 | ₩276,202 | ₩285,384 | ₩274,020 | ₩284,246 | +2.91% | 35.8만 |
|---|
| 2026.09.03 | ₩271,570 | ₩283,537 | ₩271,436 | ₩277,312 | +2.11% | 37.3만 |
|---|
| 2026.09.02 | ₩273,966 | ₩277,901 | ₩273,257 | ₩275,519 | +0.57% | 35.9만 |
|---|
| 2026.09.01 | ₩268,224 | ₩273,846 | ₩267,689 | ₩273,163 | +1.84% | 42.2만 |
|---|
| 2026.08.31 | ₩267,060 | ₩272,360 | ₩265,480 | ₩269,375 | +0.87% | 53.2만 |
|---|
| 2026.08.28 | ₩267,608 | ₩270,807 | ₩267,608 | ₩267,822 | +0.08% | 32만 |
|---|
| 2026.08.27 | ₩261,170 | ₩267,903 | ₩259,738 | ₩266,029 | +1.86% | 34.6만 |
|---|
| 2026.08.26 | ₩263,071 | ₩267,595 | ₩262,308 | ₩263,111 | +0.02% | 32.7만 |
|---|
| 2026.08.25 | ₩264,222 | ₩264,222 | ₩256,994 | ₩263,419 | -0.30% | 45.3만 |
|---|
| 2026.08.24 | ₩276,028 | ₩276,028 | ₩261,143 | ₩261,183 | -5.38% | 28.8만 |
|---|
| 2026.08.21 | ₩269,911 | ₩271,811 | ₩266,042 | ₩267,019 | -1.07% | 27.8만 |
|---|
| 2026.08.20 | ₩264,717 | ₩269,389 | ₩262,964 | ₩267,822 | +1.17% | 24.8만 |
|---|
| 2026.08.19 | ₩266,444 | ₩274,006 | ₩266,444 | ₩268,398 | +0.73% | 31.3만 |
|---|
| 2026.08.18 | ₩277,835 | ₩278,142 | ₩263,432 | ₩263,553 | -5.14% | 45.9만 |
|---|
| 2026.08.17 | ₩277,915 | ₩280,177 | ₩274,180 | ₩274,341 | -1.29% | 25.7만 |
|---|
| 2026.08.14 | ₩276,135 | ₩280,873 | ₩276,094 | ₩280,297 | +1.51% | 17.9만 |
|---|
| 2026.08.13 | ₩280,712 | ₩283,925 | ₩277,527 | ₩278,959 | -0.62% | 25.4만 |
|---|
| 2026.08.12 | ₩277,312 | ₩280,177 | ₩275,787 | ₩279,240 | +0.70% | 28.8만 |
|---|
| 2026.08.11 | ₩278,464 | ₩281,890 | ₩278,129 | ₩279,026 | +0.20% | 24.8만 |
|---|
| 2026.08.10 | ₩284,353 | ₩284,353 | ₩275,880 | ₩278,531 | -2.05% | 27.6만 |
|---|
| 2026.08.07 | ₩280,445 | ₩283,804 | ₩278,611 | ₩280,056 | -0.14% | 27만 |
|---|
| 2026.08.06 | ₩287,726 | ₩292,250 | ₩280,164 | ₩282,867 | -1.69% | 40.1만 |
|---|
| 2026.08.05 | ₩294,352 | ₩296,011 | ₩285,892 | ₩288,824 | -1.88% | 38.7만 |
|---|
| 2026.08.04 | ₩285,089 | ₩290,443 | ₩282,024 | ₩288,583 | +1.23% | 56.2만 |
|---|
| 2026.08.03 | ₩285,852 | ₩299,679 | ₩284,862 | ₩288,355 | +0.88% | 76만 |
|---|
| 2026.07.31 | ₩265,079 | ₩285,785 | ₩261,130 | ₩284,300 | +7.25% | 133.9만 |
|---|
| 2026.07.30 | ₩297,163 | ₩298,541 | ₩285,531 | ₩287,311 | -3.32% | 69.8만 |
|---|
| 2026.07.29 | ₩295,516 | ₩315,634 | ₩289,948 | ₩307,831 | +4.17% | 79.6만 |
|---|
| 2026.07.28 | ₩281,756 | ₩295,476 | ₩279,401 | ₩294,914 | +4.67% | 49.7만 |
|---|
| 2026.07.27 | ₩280,364 | ₩292,759 | ₩280,364 | ₩284,032 | +1.31% | 38.8만 |
|---|
| 2026.07.24 | ₩277,326 | ₩282,760 | ₩275,920 | ₩278,651 | +0.48% | 22.3만 |
|---|
| 2026.07.23 | ₩272,253 | ₩275,171 | ₩270,968 | ₩274,528 | +0.84% | 29.6만 |
|---|
| 2026.07.22 | ₩269,014 | ₩276,978 | ₩269,014 | ₩275,693 | +2.48% | 45.4만 |
|---|
| 2026.07.21 | ₩265,560 | ₩267,247 | ₩258,212 | ₩265,667 | +0.04% | 30.1만 |
|---|
| 2026.07.20 | ₩276,148 | ₩276,148 | ₩264,530 | ₩264,905 | -4.07% | 30.6만 |
|---|
| 2026.07.17 | ₩278,089 | ₩281,141 | ₩274,635 | ₩275,358 | -0.98% | 26.5만 |
|---|
| 2026.07.16 | ₩273,926 | ₩281,730 | ₩273,618 | ₩279,749 | +2.13% | 42.3만 |
|---|
| 2026.07.15 | ₩264,262 | ₩275,947 | ₩264,075 | ₩272,440 | +3.09% | 42.1만 |
|---|
| 2026.07.14 | ₩264,583 | ₩266,805 | ₩259,698 | ₩262,723 | -0.70% | 40.4만 |
|---|
| 2026.07.13 | ₩263,794 | ₩267,822 | ₩258,747 | ₩258,908 | -1.85% | 40.1만 |
|---|
| 2026.07.10 | ₩258,292 | ₩269,362 | ₩258,292 | ₩262,080 | +1.47% | 36.2만 |
|---|
| 2026.07.09 | ₩253,273 | ₩260,367 | ₩251,171 | ₩257,409 | +1.63% | 36.1만 |
|---|
| 2026.07.08 | ₩257,155 | ₩257,155 | ₩249,980 | ₩251,171 | -2.33% | 42.6만 |
|---|
| 2026.07.07 | ₩255,495 | ₩258,560 | ₩253,367 | ₩256,566 | +0.42% | 48.9만 |
|---|
| 2026.07.06 | ₩248,213 | ₩255,655 | ₩244,813 | ₩255,281 | +2.85% | 61.7만 |
|---|
| 2026.07.02 | ₩248,735 | ₩250,382 | ₩243,729 | ₩249,512 | +0.31% | 26.5만 |
|---|
| 2026.07.01 | ₩246,580 | ₩250,529 | ₩245,844 | ₩246,728 | +0.06% | 35.3만 |
|---|
| 2026.06.30 | ₩251,533 | ₩251,693 | ₩247,624 | ₩248,682 | -1.13% | 32.7만 |
|---|
| 2026.06.29 | ₩255,053 | ₩256,177 | ₩251,680 | ₩252,831 | -0.87% | 44.7만 |
|---|
| 2026.06.26 | ₩256,325 | ₩258,573 | ₩253,139 | ₩256,512 | +0.07% | 59.8만 |
|---|
| 2026.06.25 | ₩260,822 | ₩263,164 | ₩254,678 | ₩257,061 | -1.44% | 41.9만 |
|---|
| 2026.06.24 | ₩258,841 | ₩262,843 | ₩258,814 | ₩260,809 | +0.76% | 38.4만 |
|---|
| 2026.06.23 | ₩251,948 | ₩257,329 | ₩251,372 | ₩257,208 | +2.09% | 41.2만 |
|---|
| 2026.06.22 | ₩247,892 | ₩255,843 | ₩247,598 | ₩252,041 | +1.67% | 37.8만 |
|---|
| 2026.06.18 | ₩252,818 | ₩255,655 | ₩250,127 | ₩252,630 | -0.07% | 59.8만 |
|---|
| 2026.06.17 | ₩262,696 | ₩263,887 | ₩247,852 | ₩249,445 | -5.04% | 40.1만 |
|---|
| 2026.06.16 | ₩259,765 | ₩264,704 | ₩259,765 | ₩262,161 | +0.92% | 50.6만 |
|---|
| 2026.06.15 | ₩259,631 | ₩262,750 | ₩257,007 | ₩258,854 | -0.30% | 50.8만 |
|---|
| 2026.06.12 | ₩261,384 | ₩262,750 | ₩255,334 | ₩256,365 | -1.92% | 29.3만 |
|---|
| 2026.06.11 | ₩260,113 | ₩261,451 | ₩254,785 | ₩259,765 | -0.13% | 32만 |
|---|
| 2026.06.10 | ₩260,996 | ₩262,415 | ₩258,105 | ₩258,614 | -0.91% | 24.1만 |
|---|
| 2026.06.09 | ₩252,470 | ₩261,304 | ₩251,640 | ₩261,009 | +3.38% | 34.4만 |
|---|
| 2026.06.08 | ₩249,204 | ₩254,772 | ₩248,588 | ₩248,735 | -0.19% | 31.8만 |
|---|
| 2026.06.05 | ₩251,252 | ₩253,875 | ₩247,798 | ₩251,265 | +0.01% | 29.4만 |
|---|
| 2026.06.04 | ₩256,418 | ₩258,078 | ₩250,770 | ₩251,827 | -1.79% | 29만 |
|---|
| 2026.06.03 | ₩253,648 | ₩257,329 | ₩251,653 | ₩254,652 | +0.40% | 28.9만 |
|---|
| 2026.06.02 | ₩253,206 | ₩258,105 | ₩253,019 | ₩255,776 | +1.01% | 36.9만 |
|---|
| 2026.06.01 | ₩247,785 | ₩255,174 | ₩247,785 | ₩253,005 | +2.11% | 57.4만 |
|---|
| 2026.05.29 | ₩259,229 | ₩259,229 | ₩249,980 | ₩251,265 | -3.07% | 52.2만 |
|---|
| 2026.05.28 | ₩260,046 | ₩263,593 | ₩257,650 | ₩259,323 | -0.28% | 34만 |
|---|
| 2026.05.27 | ₩262,348 | ₩266,618 | ₩259,336 | ₩260,929 | -0.54% | 35.6만 |
|---|
| 2026.05.26 | ₩254,946 | ₩259,323 | ₩253,474 | ₩256,673 | +0.68% | 27만 |
|---|
| 2026.05.22 | ₩248,896 | ₩256,887 | ₩248,896 | ₩254,290 | +2.17% | 31만 |
|---|
| 2026.05.21 | ₩244,291 | ₩251,975 | ₩240,945 | ₩249,538 | +2.15% | 38.3만 |
|---|
| 2026.05.20 | ₩239,312 | ₩247,544 | ₩236,408 | ₩247,183 | +3.29% | 48.9만 |
|---|
| 2026.05.19 | ₩241,561 | ₩243,529 | ₩237,666 | ₩239,044 | -1.04% | 36.1만 |
|---|
| 2026.05.18 | ₩245,684 | ₩249,793 | ₩241,695 | ₩243,529 | -0.88% | 34.1만 |
|---|
| 2026.05.15 | ₩260,715 | ₩261,076 | ₩245,858 | ₩246,487 | -5.46% | 34.1만 |
|---|
| 2026.05.14 | ₩259,644 | ₩263,820 | ₩257,007 | ₩257,864 | -0.69% | 27.1만 |
|---|
| 2026.05.13 | ₩259,577 | ₩261,371 | ₩254,424 | ₩255,803 | -1.45% | 31.2만 |
|---|
| 2026.05.12 | ₩267,782 | ₩267,782 | ₩261,197 | ₩261,491 | -2.35% | 33만 |
|---|
| 2026.05.11 | ₩275,693 | ₩275,693 | ₩268,237 | ₩268,344 | -2.67% | 33.6만 |
|---|
| 2026.05.08 | ₩277,312 | ₩277,901 | ₩272,253 | ₩275,693 | -0.58% | 21.2만 |
|---|
| 2026.05.07 | ₩273,618 | ₩277,072 | ₩270,379 | ₩274,783 | +0.43% | 27.2만 |
|---|
| 2026.05.06 | ₩275,318 | ₩279,026 | ₩273,779 | ₩274,087 | -0.45% | 30.5만 |
|---|
| 2026.05.05 | ₩274,702 | ₩277,968 | ₩266,711 | ₩270,767 | -1.43% | 51만 |
|---|
| 2026.05.04 | ₩278,290 | ₩279,160 | ₩269,094 | ₩271,262 | -2.53% | 53.8만 |
|---|
| 2026.05.01 | ₩288,543 | ₩291,675 | ₩267,060 | ₩281,087 | -2.58% | 110.1만 |
|---|
| 2026.04.30 | ₩276,268 | ₩287,030 | ₩272,989 | ₩284,273 | +2.90% | 81.6만 |
|---|
| 2026.04.29 | ₩270,553 | ₩283,148 | ₩270,553 | ₩275,318 | +1.76% | 42.8만 |
|---|
| 2026.04.28 | ₩274,221 | ₩278,142 | ₩267,207 | ₩269,000 | -1.90% | 50.6만 |
|---|
| 2026.04.27 | ₩271,396 | ₩277,487 | ₩270,553 | ₩273,056 | +0.61% | 45.5만 |
|---|
| 2026.04.24 | ₩271,356 | ₩273,110 | ₩270,111 | ₩271,811 | +0.17% | 21.3만 |
|---|
| 2026.04.23 | ₩271,664 | ₩273,404 | ₩268,987 | ₩271,677 | +0.00% | 28.6만 |
|---|
| 2026.04.22 | ₩276,456 | ₩277,179 | ₩270,714 | ₩272,226 | -1.53% | 27.5만 |
|---|
| 2026.04.21 | ₩282,145 | ₩283,162 | ₩272,855 | ₩274,809 | -2.60% | 22.6만 |
|---|
| 2026.04.20 | ₩277,594 | ₩281,676 | ₩277,500 | ₩280,458 | +1.03% | 27.9만 |
|---|
| 2026.04.17 | ₩268,090 | ₩282,091 | ₩267,234 | ₩278,397 | +3.84% | 33.2만 |
|---|
| 2026.04.16 | ₩262,803 | ₩266,711 | ₩262,723 | ₩265,413 | +0.99% | 27.7만 |
|---|
| 2026.04.15 | ₩270,406 | ₩270,406 | ₩261,692 | ₩262,094 | -3.07% | 28.6만 |
|---|
| 2026.04.14 | ₩270,459 | ₩271,945 | ₩265,386 | ₩267,702 | -1.02% | 54.6만 |
|---|
| 2026.04.13 | ₩265,346 | ₩271,276 | ₩262,027 | ₩270,714 | +2.02% | 36.4만 |
|---|
| 2026.04.10 | ₩268,344 | ₩270,125 | ₩264,262 | ₩268,398 | +0.02% | 32.8만 |
|---|
| 2026.04.09 | ₩261,826 | ₩269,067 | ₩258,466 | ₩268,264 | +2.46% | 38만 |
|---|
| 2026.04.08 | ₩264,945 | ₩270,526 | ₩263,004 | ₩263,566 | -0.52% | 47.9만 |
|---|
| 2026.04.07 | ₩266,230 | ₩266,230 | ₩258,145 | ₩259,015 | -2.71% | 30.9만 |
|---|
| 2026.04.06 | ₩262,950 | ₩264,409 | ₩255,535 | ₩263,446 | +0.19% | 30.6만 |
|---|
| 2026.04.02 | ₩263,258 | ₩267,394 | ₩260,113 | ₩264,597 | +0.51% | 31.2만 |
|---|
| 2026.04.01 | ₩261,920 | ₩265,775 | ₩259,992 | ₩264,985 | +1.17% | 35.7만 |
|---|
| 2026.03.31 | ₩261,813 | ₩267,689 | ₩255,856 | ₩261,357 | -0.17% | 39.9만 |
|---|
| 2026.03.30 | ₩258,828 | ₩261,639 | ₩256,633 | ₩257,944 | -0.34% | 37.1만 |
|---|
| 2026.03.27 | ₩259,176 | ₩261,960 | ₩255,883 | ₩257,636 | -0.59% | 39.3만 |
|---|
| 2026.03.26 | ₩256,512 | ₩262,937 | ₩256,512 | ₩261,009 | +1.75% | 27.3만 |
|---|
| 2026.03.25 | ₩255,321 | ₩259,069 | ₩252,724 | ₩259,069 | +1.47% | 37.6만 |
|---|
| 2026.03.24 | ₩250,770 | ₩256,847 | ₩249,699 | ₩253,862 | +1.23% | 39.3만 |
|---|
| 2026.03.23 | ₩247,852 | ₩256,325 | ₩246,219 | ₩253,500 | +2.28% | 71만 |
|---|
| 2026.03.20 | ₩245,884 | ₩246,380 | ₩241,481 | ₩242,886 | -1.22% | 74만 |
|---|
| 2026.03.19 | ₩247,424 | ₩251,038 | ₩241,307 | ₩247,263 | -0.06% | 61.5만 |
|---|
| 2026.03.18 | ₩245,550 | ₩252,282 | ₩245,269 | ₩249,150 | +1.47% | 46.8만 |
|---|
| 2026.03.17 | ₩246,955 | ₩250,087 | ₩244,867 | ₩246,915 | -0.02% | 28.6만 |
|---|
| 2026.03.16 | ₩247,169 | ₩248,548 | ₩242,418 | ₩244,653 | -1.02% | 35.1만 |
|---|
| 2026.03.13 | ₩249,231 | ₩250,047 | ₩244,907 | ₩245,576 | -1.47% | 38만 |
|---|
| 2026.03.12 | ₩251,493 | ₩254,451 | ₩247,035 | ₩247,156 | -1.72% | 39만 |
|---|
| 2026.03.11 | ₩257,342 | ₩259,283 | ₩250,756 | ₩254,772 | -1.00% | 55.2만 |
|---|
| 2026.03.10 | ₩259,109 | ₩260,996 | ₩255,455 | ₩256,820 | -0.88% | 48.6만 |
|---|
| 2026.03.09 | ₩251,426 | ₩259,872 | ₩249,445 | ₩259,109 | +3.06% | 76.5만 |
|---|
| 2026.03.06 | ₩254,076 | ₩258,935 | ₩250,516 | ₩257,971 | +1.53% | 36.1만 |
|---|
| 2026.03.05 | ₩258,962 | ₩263,419 | ₩255,696 | ₩258,734 | -0.09% | 40.8만 |
|---|
| 2026.03.04 | ₩264,918 | ₩265,025 | ₩260,099 | ₩262,013 | -1.10% | 39.2만 |
|---|
| 2026.03.03 | ₩251,988 | ₩261,518 | ₩247,062 | ₩261,009 | +3.58% | 52만 |
|---|
| 2026.03.02 | ₩256,994 | ₩259,363 | ₩253,554 | ₩258,386 | +0.54% | 55.1만 |
|---|
| 2026.02.27 | ₩260,354 | ₩262,308 | ₩256,713 | ₩261,224 | +0.33% | 33.3만 |
|---|
| 2026.02.26 | ₩264,021 | ₩265,721 | ₩260,809 | ₩263,191 | -0.31% | 45.3만 |
|---|
| 2026.02.25 | ₩265,065 | ₩265,065 | ₩260,568 | ₩262,990 | -0.78% | 30.8만 |
|---|
| 2026.02.24 | ₩265,319 | ₩268,947 | ₩264,275 | ₩265,159 | -0.06% | 25.4만 |
|---|
| 2026.02.23 | ₩266,899 | ₩268,719 | ₩258,895 | ₩263,379 | -1.32% | 57만 |
|---|
| 2026.02.20 | ₩269,951 | ₩274,515 | ₩266,002 | ₩269,670 | -0.10% | 47.3만 |
|---|
| 2026.02.19 | ₩273,765 | ₩274,154 | ₩261,009 | ₩269,188 | -1.67% | 61.5만 |
|---|
| 2026.02.18 | ₩267,903 | ₩276,295 | ₩264,583 | ₩274,448 | +2.44% | 56.5만 |
|---|
| 2026.02.17 | ₩267,689 | ₩271,704 | ₩263,994 | ₩267,903 | +0.08% | 41만 |
|---|
| 2026.02.13 | ₩277,272 | ₩277,741 | ₩268,104 | ₩270,058 | -2.60% | 52.6만 |
|---|
| 2026.02.12 | ₩279,441 | ₩282,559 | ₩271,704 | ₩276,536 | -1.04% | 40.8만 |
|---|
| 2026.02.11 | ₩278,129 | ₩283,818 | ₩275,733 | ₩278,156 | +0.01% | 63.3만 |
|---|
| 2026.02.10 | ₩281,663 | ₩285,036 | ₩274,100 | ₩276,509 | -1.83% | 88.9만 |
|---|
| 2026.02.09 | ₩288,864 | ₩291,782 | ₩278,276 | ₩281,663 | -2.49% | 86.6만 |
|---|
| 2026.02.06 | ₩271,851 | ₩299,037 | ₩271,851 | ₩289,988 | +6.67% | 118.3만 |
|---|
| 2026.02.05 | ₩285,638 | ₩288,302 | ₩273,056 | ₩273,083 | -4.40% | 75.2만 |
|---|
| 2026.02.04 | ₩282,171 | ₩289,118 | ₩279,722 | ₩287,673 | +1.95% | 67.4만 |
|---|
| 2026.02.03 | ₩274,368 | ₩283,791 | ₩273,725 | ₩279,454 | +1.85% | 38.8만 |
|---|
| 2026.02.02 | ₩273,725 | ₩277,901 | ₩271,343 | ₩274,756 | +0.38% | 75.3만 |
|---|
| 2026.01.30 | ₩276,295 | ₩277,232 | ₩272,654 | ₩274,368 | -0.70% | 50.7만 |
|---|
| 2026.01.29 | ₩281,194 | ₩282,533 | ₩271,838 | ₩277,165 | -1.43% | 76.4만 |
|---|
| 2026.01.28 | ₩286,816 | ₩291,005 | ₩286,588 | ₩289,024 | +0.77% | 27.1만 |
|---|
| 2026.01.27 | ₩283,617 | ₩288,034 | ₩283,015 | ₩286,695 | +1.09% | 27.9만 |
|---|
| 2026.01.26 | ₩286,254 | ₩290,457 | ₩281,221 | ₩283,563 | -0.94% | 26.1만 |
|---|
| 2026.01.23 | ₩290,831 | ₩294,245 | ₩284,126 | ₩286,789 | -1.39% | 29.6만 |
|---|
| 2026.01.22 | ₩297,216 | ₩300,803 | ₩291,527 | ₩293,241 | -1.34% | 21.6만 |
|---|
| 2026.01.21 | ₩290,376 | ₩296,547 | ₩286,843 | ₩295,315 | +1.70% | 42만 |
|---|
| 2026.01.20 | ₩282,278 | ₩288,797 | ₩282,278 | ₩288,168 | +2.09% | 25만 |
|---|
| 2026.01.16 | ₩292,652 | ₩297,122 | ₩286,455 | ₩287,646 | -1.71% | 31.4만 |
|---|
| 2026.01.15 | ₩283,296 | ₩287,739 | ₩280,404 | ₩286,910 | +1.28% | 19.7만 |
|---|
| 2026.01.14 | ₩285,571 | ₩286,883 | ₩281,649 | ₩283,724 | -0.65% | 19.2만 |
|---|
| 2026.01.13 | ₩285,344 | ₩286,414 | ₩279,802 | ₩285,999 | +0.23% | 23.1만 |
|---|
| 2026.01.12 | ₩286,990 | ₩289,279 | ₩283,992 | ₩284,862 | -0.74% | 29.8만 |
|---|
| 2026.01.09 | ₩289,466 | ₩292,143 | ₩285,290 | ₩289,627 | +0.06% | 27.7만 |
|---|
| 2026.01.08 | ₩287,405 | ₩291,434 | ₩286,843 | ₩288,181 | +0.27% | 28.4만 |
|---|
| 2026.01.07 | ₩283,844 | ₩289,426 | ₩283,831 | ₩287,405 | +1.25% | 36.7만 |
|---|
| 2026.01.06 | ₩278,035 | ₩284,567 | ₩276,683 | ₩283,470 | +1.95% | 33만 |
|---|
| 2026.01.05 | ₩274,368 | ₩283,108 | ₩274,368 | ₩279,467 | +1.86% | 31.3만 |
|---|
| 2026.01.02 | ₩275,693 | ₩277,232 | ₩272,266 | ₩276,376 | +0.25% | 27.1만 |
|---|
| 2025.12.31 | ₩280,833 | ₩280,833 | ₩274,943 | ₩276,376 | -1.59% | 22.7만 |
|---|
| 2025.12.30 | ₩281,462 | ₩284,166 | ₩279,401 | ₩280,137 | -0.47% | 20.1만 |
|---|
| 2025.12.29 | ₩282,988 | ₩284,273 | ₩280,110 | ₩281,810 | -0.42% | 23.3만 |
|---|
| 2025.12.26 | ₩281,609 | ₩285,250 | ₩281,141 | ₩283,068 | +0.52% | 17.7만 |
|---|
| 2025.12.24 | ₩281,194 | ₩286,910 | ₩279,615 | ₩284,126 | +1.04% | 11.7만 |
|---|
| 2025.12.23 | ₩281,328 | ₩286,588 | ₩278,009 | ₩281,194 | -0.05% | 26.9만 |
|---|
| 2025.12.22 | ₩280,619 | ₩284,273 | ₩280,070 | ₩280,967 | +0.12% | 32.6만 |
|---|
| 2025.12.19 | ₩269,148 | ₩282,078 | ₩269,148 | ₩279,909 | +4.00% | 86.8만 |
|---|
| 2025.12.18 | ₩275,934 | ₩281,368 | ₩269,830 | ₩270,861 | -1.84% | 77.4만 |
|---|
| 2025.12.17 | ₩275,720 | ₩280,913 | ₩273,913 | ₩276,550 | +0.30% | 45.4만 |
|---|
| 2025.12.16 | ₩280,538 | ₩281,542 | ₩275,372 | ₩277,687 | -1.02% | 37.3만 |
|---|
| 2025.12.15 | ₩282,680 | ₩283,162 | ₩275,760 | ₩277,888 | -1.70% | 45.5만 |
|---|
| 2025.12.12 | ₩295,677 | ₩295,677 | ₩278,249 | ₩281,181 | -4.90% | 66.5만 |
|---|
| 2025.12.11 | ₩297,752 | ₩299,719 | ₩293,281 | ₩294,030 | -1.25% | 57.7만 |
|---|
| 2025.12.10 | ₩289,654 | ₩297,243 | ₩289,654 | ₩296,761 | +2.45% | 44.7만 |
|---|
| 2025.12.09 | ₩286,789 | ₩290,939 | ₩286,200 | ₩288,650 | +0.65% | 35.7만 |
|---|
| 2025.12.08 | ₩289,948 | ₩291,902 | ₩285,584 | ₩287,552 | -0.83% | 32.7만 |
|---|
| 2025.12.05 | ₩287,003 | ₩291,166 | ₩286,535 | ₩289,011 | +0.70% | 22.5만 |
|---|
| 2025.12.04 | ₩286,521 | ₩289,439 | ₩285,812 | ₩287,954 | +0.50% | 33.4만 |
|---|
| 2025.12.03 | ₩279,387 | ₩287,445 | ₩278,919 | ₩286,896 | +2.69% | 38.1만 |
|---|
| 2025.12.02 | ₩282,827 | ₩284,634 | ₩277,500 | ₩277,701 | -1.81% | 33.7만 |
|---|
| 2025.12.01 | ₩280,431 | ₩286,642 | ₩278,035 | ₩281,529 | +0.39% | 35.7만 |
|---|
| 2025.11.28 | ₩282,024 | ₩285,357 | ₩281,756 | ₩282,814 | +0.28% | 18.2만 |
|---|
| 2025.11.26 | ₩287,967 | ₩289,894 | ₩281,743 | ₩281,877 | -2.11% | 37만 |
|---|
| 2025.11.25 | ₩282,412 | ₩292,384 | ₩278,638 | ₩288,168 | +2.04% | 37.3만 |
|---|
| 2025.11.24 | ₩277,058 | ₩283,764 | ₩274,167 | ₩279,601 | +0.92% | 39.7만 |
|---|
| 2025.11.21 | ₩266,792 | ₩278,142 | ₩266,645 | ₩277,031 | +3.84% | 40.9만 |
|---|
| 2025.11.20 | ₩268,371 | ₩273,672 | ₩263,553 | ₩265,386 | -1.11% | 54.1만 |
|---|
| 2025.11.19 | ₩264,583 | ₩267,702 | ₩263,057 | ₩267,180 | +0.98% | 32.4만 |
|---|
| 2025.11.18 | ₩258,078 | ₩265,172 | ₩256,860 | ₩264,918 | +2.65% | 44.4만 |
|---|
| 2025.11.17 | ₩262,107 | ₩265,627 | ₩258,533 | ₩258,600 | -1.34% | 46.3만 |
|---|
| 2025.11.14 | ₩263,191 | ₩264,570 | ₩259,484 | ₩263,151 | -0.02% | 45.8만 |
|---|
| 2025.11.13 | ₩259,738 | ₩263,646 | ₩259,069 | ₩263,446 | +1.43% | 61.2만 |
|---|
| 2025.11.12 | ₩259,484 | ₩263,231 | ₩257,636 | ₩259,323 | -0.06% | 42.6만 |
|---|
| 2025.11.11 | ₩259,564 | ₩259,564 | ₩252,965 | ₩256,659 | -1.12% | 42.2만 |
|---|
| 2025.11.10 | ₩259,390 | ₩261,063 | ₩255,401 | ₩258,279 | -0.43% | 35만 |
|---|
| 2025.11.07 | ₩255,388 | ₩259,791 | ₩255,388 | ₩259,484 | +1.60% | 34.6만 |
|---|
| 2025.11.06 | ₩253,447 | ₩257,864 | ₩251,225 | ₩255,388 | +0.77% | 78.5만 |
|---|
| 2025.11.05 | ₩262,187 | ₩263,700 | ₩257,101 | ₩259,055 | -1.19% | 40.6만 |
|---|
| 2025.11.04 | ₩264,396 | ₩264,396 | ₩259,550 | ₩260,099 | -1.63% | 40만 |
|---|
| 2025.11.03 | ₩265,868 | ₩267,876 | ₩260,340 | ₩265,413 | -0.17% | 41.4만 |
|---|
| 2025.10.31 | ₩263,539 | ₩268,974 | ₩262,174 | ₩267,528 | +1.51% | 51.3만 |
|---|
| 2025.10.30 | ₩264,342 | ₩265,413 | ₩261,813 | ₩261,973 | -0.90% | 42.1만 |
|---|
| 2025.10.29 | ₩261,946 | ₩269,308 | ₩260,956 | ₩262,977 | +0.39% | 56.9만 |
|---|
| 2025.10.28 | ₩257,342 | ₩264,650 | ₩255,013 | ₩263,994 | +2.59% | 83.4만 |
|---|
| 2025.10.27 | ₩268,893 | ₩270,981 | ₩258,118 | ₩261,117 | -2.89% | 75.9만 |
|---|
| 2025.10.24 | ₩282,292 | ₩282,292 | ₩267,822 | ₩267,983 | -5.07% | 57만 |
|---|
| 2025.10.23 | ₩285,745 | ₩288,208 | ₩275,010 | ₩279,307 | -2.25% | 77.3만 |
|---|
| 2025.10.22 | ₩291,327 | ₩293,870 | ₩288,904 | ₩289,707 | -0.56% | 49만 |
|---|
| 2025.10.21 | ₩288,128 | ₩295,315 | ₩288,128 | ₩292,732 | +1.60% | 37만 |
|---|
| 2025.10.20 | ₩288,315 | ₩294,084 | ₩285,718 | ₩289,948 | +0.57% | 46.2만 |
|---|
| 2025.10.17 | ₩287,338 | ₩290,778 | ₩285,638 | ₩287,391 | +0.02% | 39.5만 |
|---|
| 2025.10.16 | ₩290,818 | ₩291,126 | ₩285,919 | ₩285,959 | -1.67% | 33.3만 |
|---|
| 2025.10.15 | ₩291,193 | ₩296,520 | ₩289,533 | ₩289,961 | -0.42% | 37.3만 |
|---|
| 2025.10.14 | ₩286,107 | ₩298,033 | ₩285,825 | ₩295,797 | +3.39% | 41만 |
|---|
| 2025.10.13 | ₩286,575 | ₩291,621 | ₩286,575 | ₩288,917 | +0.82% | 37만 |
|---|
| 2025.10.10 | ₩294,258 | ₩296,145 | ₩284,996 | ₩285,210 | -3.07% | 33.6만 |
|---|