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 | ₩209,898 | ₩212,213 | ₩208,640 | ₩210,607 | +0.34% | 45.2만 |
| 2026.10.08 | ₩209,109 | ₩212,200 | ₩206,526 | ₩210,193 | +0.52% | 69.9만 |
| 2026.10.07 | ₩210,139 | ₩210,755 | ₩206,472 | ₩209,042 | -0.52% | 59.2만 |
| 2026.10.06 | ₩212,856 | ₩216,348 | ₩208,828 | ₩211,625 | -0.58% | 72.3만 |
| 2026.10.05 | ₩211,437 | ₩217,312 | ₩208,159 | ₩216,348 | +2.32% | 63만 |
| 2026.10.02 | ₩223,414 | ₩224,793 | ₩217,285 | ₩217,406 | -2.69% | 40.2만 |
| 2026.10.01 | ₩211,758 | ₩224,271 | ₩209,430 | ₩220,791 | +4.27% | 80.6만 |
| 2026.09.30 | ₩210,715 | ₩212,494 | ₩204,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩210,688 |
| -0.01% |
| 83.6만 |
| 2026.09.29 | ₩217,258 | ₩218,516 | ₩207,998 | ₩209,831 | -3.42% | 64.4만 |
|---|
| 2026.09.28 | ₩222,758 | ₩224,257 | ₩215,893 | ₩215,934 | -3.06% | 48만 |
|---|
| 2026.09.25 | ₩218,048 | ₩226,224 | ₩216,803 | ₩223,454 | +2.48% | 46.7만 |
|---|
| 2026.09.24 | ₩221,139 | ₩222,919 | ₩216,723 | ₩217,981 | -1.43% | 54.6만 |
|---|
| 2026.09.23 | ₩227,375 | ₩227,897 | ₩220,403 | ₩220,872 | -2.86% | 46.8만 |
|---|
| 2026.09.22 | ₩229,757 | ₩230,159 | ₩223,026 | ₩226,974 | -1.21% | 55.1만 |
|---|
| 2026.09.21 | ₩225,810 | ₩228,392 | ₩220,992 | ₩225,836 | +0.01% | 62.5만 |
|---|
| 2026.09.18 | ₩232,862 | ₩234,602 | ₩223,548 | ₩225,207 | -3.29% | 152.3만 |
|---|
| 2026.09.17 | ₩266,036 | ₩270,412 | ₩230,948 | ₩234,026 | -12.03% | 202.8만 |
|---|
| 2026.09.16 | ₩272,807 | ₩273,182 | ₩257,070 | ₩261,446 | -4.16% | 58.8만 |
|---|
| 2026.09.15 | ₩272,500 | ₩276,381 | ₩271,228 | ₩272,473 | -0.01% | 45.2만 |
|---|
| 2026.09.14 | ₩272,727 | ₩279,164 | ₩272,727 | ₩275,123 | +0.88% | 33.8만 |
|---|
| 2026.09.11 | ₩280,261 | ₩282,376 | ₩271,630 | ₩272,553 | -2.75% | 49.3만 |
|---|
| 2026.09.10 | ₩279,846 | ₩284,048 | ₩273,677 | ₩277,304 | -0.91% | 45.7만 |
|---|
| 2026.09.09 | ₩278,267 | ₩280,609 | ₩275,551 | ₩279,927 | +0.60% | 46.2만 |
|---|
| 2026.09.08 | ₩282,322 | ₩284,838 | ₩278,428 | ₩280,087 | -0.79% | 92.9만 |
|---|
| 2026.09.04 | ₩276,140 | ₩285,320 | ₩273,958 | ₩284,182 | +2.91% | 35.8만 |
|---|
| 2026.09.03 | ₩271,509 | ₩283,473 | ₩271,376 | ₩277,250 | +2.11% | 37.3만 |
|---|
| 2026.09.02 | ₩273,905 | ₩277,839 | ₩273,196 | ₩275,457 | +0.57% | 35.9만 |
|---|
| 2026.09.01 | ₩268,164 | ₩273,784 | ₩267,629 | ₩273,102 | +1.84% | 42.2만 |
|---|
| 2026.08.31 | ₩267,000 | ₩272,299 | ₩265,421 | ₩269,315 | +0.87% | 53.2만 |
|---|
| 2026.08.28 | ₩267,548 | ₩270,747 | ₩267,548 | ₩267,762 | +0.08% | 32만 |
|---|
| 2026.08.27 | ₩261,112 | ₩267,843 | ₩259,680 | ₩265,969 | +1.86% | 34.6만 |
|---|
| 2026.08.26 | ₩263,012 | ₩267,535 | ₩262,249 | ₩263,052 | +0.02% | 32.7만 |
|---|
| 2026.08.25 | ₩264,163 | ₩264,163 | ₩256,936 | ₩263,360 | -0.30% | 45.3만 |
|---|
| 2026.08.24 | ₩275,966 | ₩275,966 | ₩261,085 | ₩261,125 | -5.38% | 28.8만 |
|---|
| 2026.08.21 | ₩269,850 | ₩271,750 | ₩265,983 | ₩266,960 | -1.07% | 27.8만 |
|---|
| 2026.08.20 | ₩264,658 | ₩269,328 | ₩262,905 | ₩267,762 | +1.17% | 24.8만 |
|---|
| 2026.08.19 | ₩266,384 | ₩273,945 | ₩266,384 | ₩268,338 | +0.73% | 31.3만 |
|---|
| 2026.08.18 | ₩277,772 | ₩278,080 | ₩263,373 | ₩263,494 | -5.14% | 45.9만 |
|---|
| 2026.08.17 | ₩277,853 | ₩280,114 | ₩274,119 | ₩274,280 | -1.29% | 25.7만 |
|---|
| 2026.08.14 | ₩276,073 | ₩280,810 | ₩276,033 | ₩280,235 | +1.51% | 17.9만 |
|---|
| 2026.08.13 | ₩280,649 | ₩283,861 | ₩277,464 | ₩278,896 | -0.62% | 25.4만 |
|---|
| 2026.08.12 | ₩277,250 | ₩280,114 | ₩275,725 | ₩279,177 | +0.70% | 28.8만 |
|---|
| 2026.08.11 | ₩278,401 | ₩281,827 | ₩278,067 | ₩278,963 | +0.20% | 24.8만 |
|---|
| 2026.08.10 | ₩284,289 | ₩284,289 | ₩275,818 | ₩278,468 | -2.05% | 27.6만 |
|---|
| 2026.08.07 | ₩280,382 | ₩283,741 | ₩278,548 | ₩279,994 | -0.14% | 27만 |
|---|
| 2026.08.06 | ₩287,662 | ₩292,185 | ₩280,101 | ₩282,804 | -1.69% | 40.1만 |
|---|
| 2026.08.05 | ₩294,286 | ₩295,945 | ₩285,828 | ₩288,759 | -1.88% | 38.7만 |
|---|
| 2026.08.04 | ₩285,025 | ₩290,378 | ₩281,961 | ₩288,518 | +1.23% | 56.2만 |
|---|
| 2026.08.03 | ₩285,788 | ₩299,612 | ₩284,798 | ₩288,291 | +0.88% | 76만 |
|---|
| 2026.07.31 | ₩265,019 | ₩285,721 | ₩261,071 | ₩284,236 | +7.25% | 133.9만 |
|---|
| 2026.07.30 | ₩297,096 | ₩298,474 | ₩285,467 | ₩287,247 | -3.32% | 69.8만 |
|---|
| 2026.07.29 | ₩295,450 | ₩315,563 | ₩289,883 | ₩307,762 | +4.17% | 79.6만 |
|---|
| 2026.07.28 | ₩281,693 | ₩295,410 | ₩279,338 | ₩294,848 | +4.67% | 49.7만 |
|---|
| 2026.07.27 | ₩280,301 | ₩292,693 | ₩280,301 | ₩283,968 | +1.31% | 38.8만 |
|---|
| 2026.07.24 | ₩277,264 | ₩282,697 | ₩275,859 | ₩278,589 | +0.48% | 22.3만 |
|---|
| 2026.07.23 | ₩272,192 | ₩275,109 | ₩270,907 | ₩274,467 | +0.84% | 29.6만 |
|---|
| 2026.07.22 | ₩268,953 | ₩276,916 | ₩268,953 | ₩275,631 | +2.48% | 45.4만 |
|---|
| 2026.07.21 | ₩265,501 | ₩267,187 | ₩258,154 | ₩265,608 | +0.04% | 30.1만 |
|---|
| 2026.07.20 | ₩276,086 | ₩276,086 | ₩264,470 | ₩264,845 | -4.07% | 30.6만 |
|---|
| 2026.07.17 | ₩278,027 | ₩281,078 | ₩274,574 | ₩275,297 | -0.98% | 26.5만 |
|---|
| 2026.07.16 | ₩273,865 | ₩281,666 | ₩273,557 | ₩279,686 | +2.13% | 42.3만 |
|---|
| 2026.07.15 | ₩264,203 | ₩275,885 | ₩264,015 | ₩272,379 | +3.09% | 42.1만 |
|---|
| 2026.07.14 | ₩264,524 | ₩266,745 | ₩259,640 | ₩262,664 | -0.70% | 40.4만 |
|---|
| 2026.07.13 | ₩263,734 | ₩267,762 | ₩258,689 | ₩258,850 | -1.85% | 40.1만 |
|---|
| 2026.07.10 | ₩258,234 | ₩269,301 | ₩258,234 | ₩262,022 | +1.47% | 36.2만 |
|---|
| 2026.07.09 | ₩253,216 | ₩260,309 | ₩251,115 | ₩257,351 | +1.63% | 36.1만 |
|---|
| 2026.07.08 | ₩257,097 | ₩257,097 | ₩249,924 | ₩251,115 | -2.33% | 42.6만 |
|---|
| 2026.07.07 | ₩255,438 | ₩258,502 | ₩253,310 | ₩256,508 | +0.42% | 48.9만 |
|---|
| 2026.07.06 | ₩248,158 | ₩255,598 | ₩244,759 | ₩255,223 | +2.85% | 61.7만 |
|---|
| 2026.07.02 | ₩248,680 | ₩250,326 | ₩243,675 | ₩249,456 | +0.31% | 26.5만 |
|---|
| 2026.07.01 | ₩246,525 | ₩250,473 | ₩245,789 | ₩246,672 | +0.06% | 35.3만 |
|---|
| 2026.06.30 | ₩251,476 | ₩251,637 | ₩247,569 | ₩248,626 | -1.13% | 32.7만 |
|---|
| 2026.06.29 | ₩254,996 | ₩256,120 | ₩251,624 | ₩252,774 | -0.87% | 44.7만 |
|---|
| 2026.06.26 | ₩256,267 | ₩258,515 | ₩253,082 | ₩256,455 | +0.07% | 59.8만 |
|---|
| 2026.06.25 | ₩260,764 | ₩263,105 | ₩254,621 | ₩257,003 | -1.44% | 41.9만 |
|---|
| 2026.06.24 | ₩258,783 | ₩262,784 | ₩258,756 | ₩260,750 | +0.76% | 38.4만 |
|---|
| 2026.06.23 | ₩251,891 | ₩257,271 | ₩251,316 | ₩257,150 | +2.09% | 41.2만 |
|---|
| 2026.06.22 | ₩247,836 | ₩255,785 | ₩247,542 | ₩251,985 | +1.67% | 37.8만 |
|---|
| 2026.06.18 | ₩252,761 | ₩255,598 | ₩250,071 | ₩252,574 | -0.07% | 59.8만 |
|---|
| 2026.06.17 | ₩262,637 | ₩263,828 | ₩247,796 | ₩249,389 | -5.04% | 40.1만 |
|---|
| 2026.06.16 | ₩259,706 | ₩264,644 | ₩259,706 | ₩262,102 | +0.92% | 50.6만 |
|---|
| 2026.06.15 | ₩259,573 | ₩262,691 | ₩256,950 | ₩258,796 | -0.30% | 50.8만 |
|---|
| 2026.06.12 | ₩261,326 | ₩262,691 | ₩255,277 | ₩256,307 | -1.92% | 29.3만 |
|---|
| 2026.06.11 | ₩260,054 | ₩261,393 | ₩254,728 | ₩259,706 | -0.13% | 32만 |
|---|
| 2026.06.10 | ₩260,938 | ₩262,356 | ₩258,047 | ₩258,556 | -0.91% | 24.1만 |
|---|
| 2026.06.09 | ₩252,413 | ₩261,245 | ₩251,583 | ₩260,951 | +3.38% | 34.4만 |
|---|
| 2026.06.08 | ₩249,148 | ₩254,715 | ₩248,532 | ₩248,680 | -0.19% | 31.8만 |
|---|
| 2026.06.05 | ₩251,195 | ₩253,818 | ₩247,743 | ₩251,209 | +0.01% | 29.4만 |
|---|
| 2026.06.04 | ₩256,361 | ₩258,020 | ₩250,714 | ₩251,771 | -1.79% | 29만 |
|---|
| 2026.06.03 | ₩253,591 | ₩257,271 | ₩251,597 | ₩254,594 | +0.40% | 28.9만 |
|---|
| 2026.06.02 | ₩253,149 | ₩258,047 | ₩252,962 | ₩255,719 | +1.01% | 36.9만 |
|---|
| 2026.06.01 | ₩247,729 | ₩255,116 | ₩247,729 | ₩252,948 | +2.11% | 57.4만 |
|---|
| 2026.05.29 | ₩259,171 | ₩259,171 | ₩249,924 | ₩251,209 | -3.07% | 52.2만 |
|---|
| 2026.05.28 | ₩259,987 | ₩263,534 | ₩257,592 | ₩259,265 | -0.28% | 34만 |
|---|
| 2026.05.27 | ₩262,289 | ₩266,558 | ₩259,278 | ₩260,871 | -0.54% | 35.6만 |
|---|
| 2026.05.26 | ₩254,889 | ₩259,265 | ₩253,417 | ₩256,615 | +0.68% | 27만 |
|---|
| 2026.05.22 | ₩248,840 | ₩256,829 | ₩248,840 | ₩254,233 | +2.17% | 31만 |
|---|
| 2026.05.21 | ₩244,237 | ₩251,918 | ₩240,891 | ₩249,482 | +2.15% | 38.3만 |
|---|
| 2026.05.20 | ₩239,259 | ₩247,489 | ₩236,355 | ₩247,127 | +3.29% | 48.9만 |
|---|
| 2026.05.19 | ₩241,507 | ₩243,474 | ₩237,613 | ₩238,991 | -1.04% | 36.1만 |
|---|
| 2026.05.18 | ₩245,628 | ₩249,737 | ₩241,641 | ₩243,474 | -0.88% | 34.1만 |
|---|
| 2026.05.15 | ₩260,657 | ₩261,018 | ₩245,802 | ₩246,431 | -5.46% | 34.1만 |
|---|
| 2026.05.14 | ₩259,586 | ₩263,761 | ₩256,950 | ₩257,806 | -0.69% | 27.1만 |
|---|
| 2026.05.13 | ₩259,519 | ₩261,312 | ₩254,367 | ₩255,745 | -1.45% | 31.2만 |
|---|
| 2026.05.12 | ₩267,722 | ₩267,722 | ₩261,138 | ₩261,433 | -2.35% | 33만 |
|---|
| 2026.05.11 | ₩275,631 | ₩275,631 | ₩268,177 | ₩268,284 | -2.67% | 33.6만 |
|---|
| 2026.05.08 | ₩277,250 | ₩277,839 | ₩272,192 | ₩275,631 | -0.58% | 21.2만 |
|---|
| 2026.05.07 | ₩273,557 | ₩277,009 | ₩270,318 | ₩274,721 | +0.43% | 27.2만 |
|---|
| 2026.05.06 | ₩275,256 | ₩278,963 | ₩273,717 | ₩274,025 | -0.45% | 30.5만 |
|---|
| 2026.05.05 | ₩274,641 | ₩277,906 | ₩266,652 | ₩270,706 | -1.43% | 51만 |
|---|
| 2026.05.04 | ₩278,227 | ₩279,097 | ₩269,034 | ₩271,202 | -2.53% | 53.8만 |
|---|
| 2026.05.01 | ₩288,478 | ₩291,609 | ₩267,000 | ₩281,024 | -2.58% | 110.1만 |
|---|
| 2026.04.30 | ₩276,207 | ₩286,966 | ₩272,928 | ₩284,209 | +2.90% | 81.6만 |
|---|
| 2026.04.29 | ₩270,492 | ₩283,085 | ₩270,492 | ₩275,256 | +1.76% | 42.8만 |
|---|
| 2026.04.28 | ₩274,159 | ₩278,080 | ₩267,147 | ₩268,940 | -1.90% | 50.6만 |
|---|
| 2026.04.27 | ₩271,335 | ₩277,424 | ₩270,492 | ₩272,995 | +0.61% | 45.5만 |
|---|
| 2026.04.24 | ₩271,295 | ₩273,048 | ₩270,051 | ₩271,750 | +0.17% | 21.3만 |
|---|
| 2026.04.23 | ₩271,603 | ₩273,343 | ₩268,927 | ₩271,616 | +0.00% | 28.6만 |
|---|
| 2026.04.22 | ₩276,394 | ₩277,117 | ₩270,653 | ₩272,165 | -1.53% | 27.5만 |
|---|
| 2026.04.21 | ₩282,081 | ₩283,098 | ₩272,794 | ₩274,748 | -2.60% | 22.6만 |
|---|
| 2026.04.20 | ₩277,531 | ₩281,613 | ₩277,438 | ₩280,395 | +1.03% | 27.9만 |
|---|
| 2026.04.17 | ₩268,030 | ₩282,028 | ₩267,174 | ₩278,334 | +3.84% | 33.2만 |
|---|
| 2026.04.16 | ₩262,744 | ₩266,652 | ₩262,664 | ₩265,354 | +0.99% | 27.7만 |
|---|
| 2026.04.15 | ₩270,345 | ₩270,345 | ₩261,633 | ₩262,035 | -3.07% | 28.6만 |
|---|
| 2026.04.14 | ₩270,399 | ₩271,884 | ₩265,327 | ₩267,642 | -1.02% | 54.6만 |
|---|
| 2026.04.13 | ₩265,287 | ₩271,215 | ₩261,968 | ₩270,653 | +2.02% | 36.4만 |
|---|
| 2026.04.10 | ₩268,284 | ₩270,064 | ₩264,203 | ₩268,338 | +0.02% | 32.8만 |
|---|
| 2026.04.09 | ₩261,767 | ₩269,007 | ₩258,408 | ₩268,204 | +2.46% | 38만 |
|---|
| 2026.04.08 | ₩264,885 | ₩270,466 | ₩262,945 | ₩263,507 | -0.52% | 47.9만 |
|---|
| 2026.04.07 | ₩266,170 | ₩266,170 | ₩258,087 | ₩258,957 | -2.71% | 30.9만 |
|---|
| 2026.04.06 | ₩262,891 | ₩264,350 | ₩255,478 | ₩263,387 | +0.19% | 30.6만 |
|---|
| 2026.04.02 | ₩263,199 | ₩267,334 | ₩260,054 | ₩264,537 | +0.51% | 31.2만 |
|---|
| 2026.04.01 | ₩261,861 | ₩265,715 | ₩259,934 | ₩264,925 | +1.17% | 35.7만 |
|---|
| 2026.03.31 | ₩261,754 | ₩267,629 | ₩255,799 | ₩261,299 | -0.17% | 39.9만 |
|---|
| 2026.03.30 | ₩258,770 | ₩261,580 | ₩256,575 | ₩257,886 | -0.34% | 37.1만 |
|---|
| 2026.03.27 | ₩259,118 | ₩261,901 | ₩255,826 | ₩257,579 | -0.59% | 39.3만 |
|---|
| 2026.03.26 | ₩256,455 | ₩262,878 | ₩256,455 | ₩260,951 | +1.75% | 27.3만 |
|---|
| 2026.03.25 | ₩255,264 | ₩259,011 | ₩252,667 | ₩259,011 | +1.47% | 37.6만 |
|---|
| 2026.03.24 | ₩250,714 | ₩256,789 | ₩249,643 | ₩253,805 | +1.23% | 39.3만 |
|---|
| 2026.03.23 | ₩247,796 | ₩256,267 | ₩246,164 | ₩253,444 | +2.28% | 71만 |
|---|
| 2026.03.20 | ₩245,829 | ₩246,324 | ₩241,426 | ₩242,832 | -1.22% | 74만 |
|---|
| 2026.03.19 | ₩247,368 | ₩250,981 | ₩241,252 | ₩247,208 | -0.06% | 61.5만 |
|---|
| 2026.03.18 | ₩245,495 | ₩252,226 | ₩245,214 | ₩249,094 | +1.47% | 46.8만 |
|---|
| 2026.03.17 | ₩246,900 | ₩250,031 | ₩244,812 | ₩246,860 | -0.02% | 28.6만 |
|---|
| 2026.03.16 | ₩247,114 | ₩248,492 | ₩242,363 | ₩244,598 | -1.02% | 35.1만 |
|---|
| 2026.03.13 | ₩249,175 | ₩249,991 | ₩244,852 | ₩245,521 | -1.47% | 38만 |
|---|
| 2026.03.12 | ₩251,436 | ₩254,394 | ₩246,980 | ₩247,100 | -1.72% | 39만 |
|---|
| 2026.03.11 | ₩257,284 | ₩259,225 | ₩250,700 | ₩254,715 | -1.00% | 55.2만 |
|---|
| 2026.03.10 | ₩259,051 | ₩260,938 | ₩255,397 | ₩256,762 | -0.88% | 48.6만 |
|---|
| 2026.03.09 | ₩251,369 | ₩259,813 | ₩249,389 | ₩259,051 | +3.06% | 76.5만 |
|---|
| 2026.03.06 | ₩254,019 | ₩258,877 | ₩250,459 | ₩257,913 | +1.53% | 36.1만 |
|---|
| 2026.03.05 | ₩258,903 | ₩263,360 | ₩255,638 | ₩258,676 | -0.09% | 40.8만 |
|---|
| 2026.03.04 | ₩264,859 | ₩264,966 | ₩260,041 | ₩261,955 | -1.10% | 39.2만 |
|---|
| 2026.03.03 | ₩251,931 | ₩261,459 | ₩247,007 | ₩260,951 | +3.58% | 52만 |
|---|
| 2026.03.02 | ₩256,936 | ₩259,305 | ₩253,497 | ₩258,328 | +0.54% | 55.1만 |
|---|
| 2026.02.27 | ₩260,295 | ₩262,249 | ₩256,655 | ₩261,165 | +0.33% | 33.3만 |
|---|
| 2026.02.26 | ₩263,962 | ₩265,661 | ₩260,750 | ₩263,132 | -0.31% | 45.3만 |
|---|
| 2026.02.25 | ₩265,006 | ₩265,006 | ₩260,509 | ₩262,931 | -0.78% | 30.8만 |
|---|
| 2026.02.24 | ₩265,260 | ₩268,887 | ₩264,216 | ₩265,099 | -0.06% | 25.4만 |
|---|
| 2026.02.23 | ₩266,839 | ₩268,659 | ₩258,837 | ₩263,320 | -1.32% | 57만 |
|---|
| 2026.02.20 | ₩269,890 | ₩274,453 | ₩265,942 | ₩269,609 | -0.10% | 47.3만 |
|---|
| 2026.02.19 | ₩273,704 | ₩274,092 | ₩260,951 | ₩269,127 | -1.67% | 61.5만 |
|---|
| 2026.02.18 | ₩267,843 | ₩276,233 | ₩264,524 | ₩274,387 | +2.44% | 56.5만 |
|---|
| 2026.02.17 | ₩267,629 | ₩271,643 | ₩263,935 | ₩267,843 | +0.08% | 41만 |
|---|
| 2026.02.13 | ₩277,210 | ₩277,679 | ₩268,043 | ₩269,997 | -2.60% | 52.6만 |
|---|
| 2026.02.12 | ₩279,378 | ₩282,496 | ₩271,643 | ₩276,474 | -1.04% | 40.8만 |
|---|
| 2026.02.11 | ₩278,067 | ₩283,754 | ₩275,671 | ₩278,093 | +0.01% | 63.3만 |
|---|
| 2026.02.10 | ₩281,600 | ₩284,972 | ₩274,039 | ₩276,447 | -1.83% | 88.9만 |
|---|
| 2026.02.09 | ₩288,799 | ₩291,716 | ₩278,214 | ₩281,600 | -2.49% | 86.6만 |
|---|
| 2026.02.06 | ₩271,790 | ₩298,970 | ₩271,790 | ₩289,923 | +6.67% | 118.3만 |
|---|
| 2026.02.05 | ₩285,574 | ₩288,237 | ₩272,995 | ₩273,022 | -4.40% | 75.2만 |
|---|
| 2026.02.04 | ₩282,108 | ₩289,053 | ₩279,659 | ₩287,608 | +1.95% | 67.4만 |
|---|
| 2026.02.03 | ₩274,306 | ₩283,727 | ₩273,664 | ₩279,391 | +1.85% | 38.8만 |
|---|
| 2026.02.02 | ₩273,664 | ₩277,839 | ₩271,282 | ₩274,694 | +0.38% | 75.3만 |
|---|
| 2026.01.30 | ₩276,233 | ₩277,170 | ₩272,593 | ₩274,306 | -0.70% | 50.7만 |
|---|
| 2026.01.29 | ₩281,131 | ₩282,469 | ₩271,777 | ₩277,103 | -1.43% | 76.4만 |
|---|
| 2026.01.28 | ₩286,752 | ₩290,940 | ₩286,524 | ₩288,960 | +0.77% | 27.1만 |
|---|
| 2026.01.27 | ₩283,553 | ₩287,969 | ₩282,951 | ₩286,631 | +1.09% | 27.9만 |
|---|
| 2026.01.26 | ₩286,190 | ₩290,392 | ₩281,158 | ₩283,500 | -0.94% | 26.1만 |
|---|
| 2026.01.23 | ₩290,766 | ₩294,179 | ₩284,062 | ₩286,725 | -1.39% | 29.6만 |
|---|
| 2026.01.22 | ₩297,150 | ₩300,736 | ₩291,462 | ₩293,175 | -1.34% | 21.6만 |
|---|
| 2026.01.21 | ₩290,311 | ₩296,480 | ₩286,778 | ₩295,249 | +1.70% | 42만 |
|---|
| 2026.01.20 | ₩282,215 | ₩288,732 | ₩282,215 | ₩288,103 | +2.09% | 25만 |
|---|
| 2026.01.16 | ₩292,586 | ₩297,056 | ₩286,390 | ₩287,581 | -1.71% | 31.4만 |
|---|
| 2026.01.15 | ₩283,232 | ₩287,675 | ₩280,342 | ₩286,845 | +1.28% | 19.7만 |
|---|
| 2026.01.14 | ₩285,507 | ₩286,819 | ₩281,586 | ₩283,660 | -0.65% | 19.2만 |
|---|
| 2026.01.13 | ₩285,280 | ₩286,350 | ₩279,739 | ₩285,935 | +0.23% | 23.1만 |
|---|
| 2026.01.12 | ₩286,926 | ₩289,214 | ₩283,928 | ₩284,798 | -0.74% | 29.8만 |
|---|
| 2026.01.09 | ₩289,401 | ₩292,078 | ₩285,226 | ₩289,562 | +0.06% | 27.7만 |
|---|
| 2026.01.08 | ₩287,340 | ₩291,368 | ₩286,778 | ₩288,117 | +0.27% | 28.4만 |
|---|
| 2026.01.07 | ₩283,781 | ₩289,361 | ₩283,767 | ₩287,340 | +1.25% | 36.7만 |
|---|
| 2026.01.06 | ₩277,973 | ₩284,503 | ₩276,621 | ₩283,406 | +1.95% | 33만 |
|---|
| 2026.01.05 | ₩274,306 | ₩283,045 | ₩274,306 | ₩279,405 | +1.86% | 31.3만 |
|---|
| 2026.01.02 | ₩275,631 | ₩277,170 | ₩272,205 | ₩276,314 | +0.25% | 27.1만 |
|---|
| 2025.12.31 | ₩280,770 | ₩280,770 | ₩274,882 | ₩276,314 | -1.59% | 22.7만 |
|---|
| 2025.12.30 | ₩281,399 | ₩284,102 | ₩279,338 | ₩280,074 | -0.47% | 20.1만 |
|---|
| 2025.12.29 | ₩282,924 | ₩284,209 | ₩280,047 | ₩281,747 | -0.42% | 23.3만 |
|---|
| 2025.12.26 | ₩281,546 | ₩285,186 | ₩281,078 | ₩283,005 | +0.52% | 17.7만 |
|---|
| 2025.12.24 | ₩281,131 | ₩286,845 | ₩279,552 | ₩284,062 | +1.04% | 11.7만 |
|---|
| 2025.12.23 | ₩281,265 | ₩286,524 | ₩277,946 | ₩281,131 | -0.05% | 26.9만 |
|---|
| 2025.12.22 | ₩280,556 | ₩284,209 | ₩280,007 | ₩280,904 | +0.12% | 32.6만 |
|---|
| 2025.12.19 | ₩269,087 | ₩282,014 | ₩269,087 | ₩279,846 | +4.00% | 86.8만 |
|---|
| 2025.12.18 | ₩275,872 | ₩281,305 | ₩269,770 | ₩270,800 | -1.84% | 77.4만 |
|---|
| 2025.12.17 | ₩275,658 | ₩280,850 | ₩273,851 | ₩276,488 | +0.30% | 45.4만 |
|---|
| 2025.12.16 | ₩280,475 | ₩281,479 | ₩275,310 | ₩277,625 | -1.02% | 37.3만 |
|---|
| 2025.12.15 | ₩282,617 | ₩283,098 | ₩275,698 | ₩277,826 | -1.70% | 45.5만 |
|---|
| 2025.12.12 | ₩295,611 | ₩295,611 | ₩278,187 | ₩281,118 | -4.90% | 66.5만 |
|---|
| 2025.12.11 | ₩297,685 | ₩299,652 | ₩293,215 | ₩293,965 | -1.25% | 57.7만 |
|---|
| 2025.12.10 | ₩289,589 | ₩297,176 | ₩289,589 | ₩296,695 | +2.45% | 44.7만 |
|---|
| 2025.12.09 | ₩286,725 | ₩290,873 | ₩286,136 | ₩288,585 | +0.65% | 35.7만 |
|---|
| 2025.12.08 | ₩289,883 | ₩291,837 | ₩285,520 | ₩287,488 | -0.83% | 32.7만 |
|---|
| 2025.12.05 | ₩286,939 | ₩291,101 | ₩286,471 | ₩288,946 | +0.70% | 22.5만 |
|---|
| 2025.12.04 | ₩286,457 | ₩289,375 | ₩285,748 | ₩287,889 | +0.50% | 33.4만 |
|---|
| 2025.12.03 | ₩279,325 | ₩287,381 | ₩278,856 | ₩286,832 | +2.69% | 38.1만 |
|---|
| 2025.12.02 | ₩282,764 | ₩284,570 | ₩277,438 | ₩277,638 | -1.81% | 33.7만 |
|---|
| 2025.12.01 | ₩280,368 | ₩286,578 | ₩277,973 | ₩281,466 | +0.39% | 35.7만 |
|---|
| 2025.11.28 | ₩281,961 | ₩285,293 | ₩281,693 | ₩282,750 | +0.28% | 18.2만 |
|---|
| 2025.11.26 | ₩287,902 | ₩289,830 | ₩281,680 | ₩281,814 | -2.11% | 37만 |
|---|
| 2025.11.25 | ₩282,349 | ₩292,319 | ₩278,575 | ₩288,103 | +2.04% | 37.3만 |
|---|
| 2025.11.24 | ₩276,996 | ₩283,701 | ₩274,106 | ₩279,539 | +0.92% | 39.7만 |
|---|
| 2025.11.21 | ₩266,732 | ₩278,080 | ₩266,585 | ₩276,969 | +3.84% | 40.9만 |
|---|
| 2025.11.20 | ₩268,311 | ₩273,610 | ₩263,494 | ₩265,327 | -1.11% | 54.1만 |
|---|
| 2025.11.19 | ₩264,524 | ₩267,642 | ₩262,998 | ₩267,120 | +0.98% | 32.4만 |
|---|
| 2025.11.18 | ₩258,020 | ₩265,113 | ₩256,802 | ₩264,859 | +2.65% | 44.4만 |
|---|
| 2025.11.17 | ₩262,048 | ₩265,568 | ₩258,475 | ₩258,542 | -1.34% | 46.3만 |
|---|
| 2025.11.14 | ₩263,132 | ₩264,511 | ₩259,425 | ₩263,092 | -0.02% | 45.8만 |
|---|
| 2025.11.13 | ₩259,680 | ₩263,587 | ₩259,011 | ₩263,387 | +1.43% | 61.2만 |
|---|
| 2025.11.12 | ₩259,425 | ₩263,172 | ₩257,579 | ₩259,265 | -0.06% | 42.6만 |
|---|
| 2025.11.11 | ₩259,506 | ₩259,506 | ₩252,908 | ₩256,602 | -1.12% | 42.2만 |
|---|
| 2025.11.10 | ₩259,332 | ₩261,004 | ₩255,344 | ₩258,221 | -0.43% | 35만 |
|---|
| 2025.11.07 | ₩255,330 | ₩259,733 | ₩255,330 | ₩259,425 | +1.60% | 34.6만 |
|---|
| 2025.11.06 | ₩253,390 | ₩257,806 | ₩251,169 | ₩255,330 | +0.77% | 78.5만 |
|---|
| 2025.11.05 | ₩262,129 | ₩263,641 | ₩257,043 | ₩258,997 | -1.19% | 40.6만 |
|---|
| 2025.11.04 | ₩264,337 | ₩264,337 | ₩259,492 | ₩260,041 | -1.63% | 40만 |
|---|
| 2025.11.03 | ₩265,809 | ₩267,816 | ₩260,282 | ₩265,354 | -0.17% | 41.4만 |
|---|
| 2025.10.31 | ₩263,480 | ₩268,913 | ₩262,115 | ₩267,468 | +1.51% | 51.3만 |
|---|
| 2025.10.30 | ₩264,283 | ₩265,354 | ₩261,754 | ₩261,914 | -0.90% | 42.1만 |
|---|
| 2025.10.29 | ₩261,888 | ₩269,248 | ₩260,897 | ₩262,918 | +0.39% | 56.9만 |
|---|
| 2025.10.28 | ₩257,284 | ₩264,591 | ₩254,956 | ₩263,935 | +2.59% | 83.4만 |
|---|
| 2025.10.27 | ₩268,833 | ₩270,921 | ₩258,060 | ₩261,058 | -2.89% | 75.9만 |
|---|
| 2025.10.24 | ₩282,228 | ₩282,228 | ₩267,762 | ₩267,923 | -5.07% | 57만 |
|---|
| 2025.10.23 | ₩285,681 | ₩288,143 | ₩274,949 | ₩279,244 | -2.25% | 77.3만 |
|---|
| 2025.10.22 | ₩291,261 | ₩293,804 | ₩288,839 | ₩289,642 | -0.56% | 49만 |
|---|
| 2025.10.21 | ₩288,063 | ₩295,249 | ₩288,063 | ₩292,667 | +1.60% | 37만 |
|---|
| 2025.10.20 | ₩288,250 | ₩294,018 | ₩285,654 | ₩289,883 | +0.57% | 46.2만 |
|---|
| 2025.10.17 | ₩287,274 | ₩290,713 | ₩285,574 | ₩287,327 | +0.02% | 39.5만 |
|---|
| 2025.10.16 | ₩290,753 | ₩291,061 | ₩285,855 | ₩285,895 | -1.67% | 33.3만 |
|---|
| 2025.10.15 | ₩291,128 | ₩296,454 | ₩289,468 | ₩289,896 | -0.42% | 37.3만 |
|---|
| 2025.10.14 | ₩286,042 | ₩297,966 | ₩285,761 | ₩295,731 | +3.39% | 41만 |
|---|
| 2025.10.13 | ₩286,511 | ₩291,556 | ₩286,511 | ₩288,853 | +0.82% | 37만 |
|---|
| 2025.10.10 | ₩294,192 | ₩296,079 | ₩284,932 | ₩285,146 | -3.07% | 33.6만 |
|---|