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 | ₩209,879 | ₩212,194 | ₩208,622 | ₩210,589 | +0.34% | 45.2만 |
| 2026.10.08 | ₩209,090 | ₩212,181 | ₩206,507 | ₩210,174 | +0.52% | 69.9만 |
| 2026.10.07 | ₩210,120 | ₩210,736 | ₩206,454 | ₩209,023 | -0.52% | 59.2만 |
| 2026.10.06 | ₩212,837 | ₩216,329 | ₩208,809 | ₩211,606 | -0.58% | 72.3만 |
| 2026.10.05 | ₩211,418 | ₩217,292 | ₩208,140 | ₩216,329 | +2.32% | 63만 |
| 2026.10.02 | ₩223,394 | ₩224,772 | ₩217,266 | ₩217,386 | -2.69% | 40.2만 |
| 2026.10.01 | ₩211,739 | ₩224,250 | ₩209,411 | ₩220,771 | +4.27% | 80.6만 |
| 2026.09.30 | ₩210,696 | ₩212,475 | ₩204,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩210,669 |
| -0.01% |
| 83.6만 |
| 2026.09.29 | ₩217,239 | ₩218,497 | ₩207,979 | ₩209,813 | -3.42% | 64.4만 |
|---|
| 2026.09.28 | ₩222,738 | ₩224,237 | ₩215,874 | ₩215,914 | -3.06% | 48만 |
|---|
| 2026.09.25 | ₩218,028 | ₩226,204 | ₩216,784 | ₩223,434 | +2.48% | 46.7만 |
|---|
| 2026.09.24 | ₩221,119 | ₩222,899 | ₩216,704 | ₩217,961 | -1.43% | 54.6만 |
|---|
| 2026.09.23 | ₩227,355 | ₩227,877 | ₩220,383 | ₩220,852 | -2.86% | 46.8만 |
|---|
| 2026.09.22 | ₩229,737 | ₩230,138 | ₩223,006 | ₩226,953 | -1.21% | 55.1만 |
|---|
| 2026.09.21 | ₩225,789 | ₩228,372 | ₩220,972 | ₩225,816 | +0.01% | 62.5만 |
|---|
| 2026.09.18 | ₩232,841 | ₩234,581 | ₩223,528 | ₩225,187 | -3.29% | 152.3만 |
|---|
| 2026.09.17 | ₩266,012 | ₩270,388 | ₩230,928 | ₩234,005 | -12.03% | 202.8만 |
|---|
| 2026.09.16 | ₩272,783 | ₩273,158 | ₩257,047 | ₩261,423 | -4.16% | 58.8만 |
|---|
| 2026.09.15 | ₩272,475 | ₩276,356 | ₩271,204 | ₩272,449 | -0.01% | 45.2만 |
|---|
| 2026.09.14 | ₩272,703 | ₩279,139 | ₩272,703 | ₩275,098 | +0.88% | 33.8만 |
|---|
| 2026.09.11 | ₩280,236 | ₩282,350 | ₩271,606 | ₩272,529 | -2.75% | 49.3만 |
|---|
| 2026.09.10 | ₩279,821 | ₩284,023 | ₩273,653 | ₩277,279 | -0.91% | 45.7만 |
|---|
| 2026.09.09 | ₩278,242 | ₩280,584 | ₩275,526 | ₩279,902 | +0.60% | 46.2만 |
|---|
| 2026.09.08 | ₩282,297 | ₩284,812 | ₩278,403 | ₩280,062 | -0.79% | 92.9만 |
|---|
| 2026.09.04 | ₩276,115 | ₩285,294 | ₩273,934 | ₩284,157 | +2.91% | 35.8만 |
|---|
| 2026.09.03 | ₩271,485 | ₩283,448 | ₩271,351 | ₩277,225 | +2.11% | 37.3만 |
|---|
| 2026.09.02 | ₩273,880 | ₩277,814 | ₩273,171 | ₩275,432 | +0.57% | 35.9만 |
|---|
| 2026.09.01 | ₩268,140 | ₩273,760 | ₩267,605 | ₩273,077 | +1.84% | 42.2만 |
|---|
| 2026.08.31 | ₩266,976 | ₩272,275 | ₩265,397 | ₩269,291 | +0.87% | 53.2만 |
|---|
| 2026.08.28 | ₩267,524 | ₩270,722 | ₩267,524 | ₩267,738 | +0.08% | 32만 |
|---|
| 2026.08.27 | ₩261,088 | ₩267,819 | ₩259,656 | ₩265,945 | +1.86% | 34.6만 |
|---|
| 2026.08.26 | ₩262,988 | ₩267,511 | ₩262,225 | ₩263,028 | +0.02% | 32.7만 |
|---|
| 2026.08.25 | ₩264,139 | ₩264,139 | ₩256,913 | ₩263,336 | -0.30% | 45.3만 |
|---|
| 2026.08.24 | ₩275,941 | ₩275,941 | ₩261,061 | ₩261,102 | -5.38% | 28.8만 |
|---|
| 2026.08.21 | ₩269,826 | ₩271,726 | ₩265,959 | ₩266,936 | -1.07% | 27.8만 |
|---|
| 2026.08.20 | ₩264,634 | ₩269,304 | ₩262,881 | ₩267,738 | +1.17% | 24.8만 |
|---|
| 2026.08.19 | ₩266,360 | ₩273,920 | ₩266,360 | ₩268,314 | +0.73% | 31.3만 |
|---|
| 2026.08.18 | ₩277,747 | ₩278,055 | ₩263,349 | ₩263,470 | -5.14% | 45.9만 |
|---|
| 2026.08.17 | ₩277,828 | ₩280,089 | ₩274,094 | ₩274,255 | -1.29% | 25.7만 |
|---|
| 2026.08.14 | ₩276,048 | ₩280,785 | ₩276,008 | ₩280,209 | +1.51% | 17.9만 |
|---|
| 2026.08.13 | ₩280,624 | ₩283,836 | ₩277,440 | ₩278,871 | -0.62% | 25.4만 |
|---|
| 2026.08.12 | ₩277,225 | ₩280,089 | ₩275,700 | ₩279,152 | +0.70% | 28.8만 |
|---|
| 2026.08.11 | ₩278,376 | ₩281,802 | ₩278,042 | ₩278,938 | +0.20% | 24.8만 |
|---|
| 2026.08.10 | ₩284,264 | ₩284,264 | ₩275,794 | ₩278,443 | -2.05% | 27.6만 |
|---|
| 2026.08.07 | ₩280,357 | ₩283,715 | ₩278,523 | ₩279,969 | -0.14% | 27만 |
|---|
| 2026.08.06 | ₩287,636 | ₩292,159 | ₩280,076 | ₩282,779 | -1.69% | 40.1만 |
|---|
| 2026.08.05 | ₩294,259 | ₩295,919 | ₩285,803 | ₩288,733 | -1.88% | 38.7만 |
|---|
| 2026.08.04 | ₩285,000 | ₩290,352 | ₩281,936 | ₩288,492 | +1.23% | 56.2만 |
|---|
| 2026.08.03 | ₩285,762 | ₩299,585 | ₩284,772 | ₩288,265 | +0.88% | 76만 |
|---|
| 2026.07.31 | ₩264,995 | ₩285,696 | ₩261,048 | ₩284,210 | +7.25% | 133.9만 |
|---|
| 2026.07.30 | ₩297,069 | ₩298,448 | ₩285,441 | ₩287,221 | -3.32% | 69.8만 |
|---|
| 2026.07.29 | ₩295,424 | ₩315,535 | ₩289,857 | ₩307,734 | +4.17% | 79.6만 |
|---|
| 2026.07.28 | ₩281,668 | ₩295,383 | ₩279,313 | ₩294,821 | +4.67% | 49.7만 |
|---|
| 2026.07.27 | ₩280,276 | ₩292,667 | ₩280,276 | ₩283,943 | +1.31% | 38.8만 |
|---|
| 2026.07.24 | ₩277,239 | ₩282,672 | ₩275,834 | ₩278,564 | +0.48% | 22.3만 |
|---|
| 2026.07.23 | ₩272,167 | ₩275,085 | ₩270,883 | ₩274,442 | +0.84% | 29.6만 |
|---|
| 2026.07.22 | ₩268,929 | ₩276,891 | ₩268,929 | ₩275,606 | +2.48% | 45.4만 |
|---|
| 2026.07.21 | ₩265,477 | ₩267,163 | ₩258,131 | ₩265,584 | +0.04% | 30.1만 |
|---|
| 2026.07.20 | ₩276,061 | ₩276,061 | ₩264,447 | ₩264,821 | -4.07% | 30.6만 |
|---|
| 2026.07.17 | ₩278,002 | ₩281,052 | ₩274,549 | ₩275,272 | -0.98% | 26.5만 |
|---|
| 2026.07.16 | ₩273,840 | ₩281,641 | ₩273,532 | ₩279,661 | +2.13% | 42.3만 |
|---|
| 2026.07.15 | ₩264,179 | ₩275,861 | ₩263,992 | ₩272,355 | +3.09% | 42.1만 |
|---|
| 2026.07.14 | ₩264,500 | ₩266,721 | ₩259,616 | ₩262,640 | -0.70% | 40.4만 |
|---|
| 2026.07.13 | ₩263,711 | ₩267,738 | ₩258,666 | ₩258,827 | -1.85% | 40.1만 |
|---|
| 2026.07.10 | ₩258,211 | ₩269,277 | ₩258,211 | ₩261,998 | +1.47% | 36.2만 |
|---|
| 2026.07.09 | ₩253,193 | ₩260,285 | ₩251,093 | ₩257,328 | +1.63% | 36.1만 |
|---|
| 2026.07.08 | ₩257,074 | ₩257,074 | ₩249,902 | ₩251,093 | -2.33% | 42.6만 |
|---|
| 2026.07.07 | ₩255,415 | ₩258,479 | ₩253,287 | ₩256,485 | +0.42% | 48.9만 |
|---|
| 2026.07.06 | ₩248,135 | ₩255,575 | ₩244,737 | ₩255,201 | +2.85% | 61.7만 |
|---|
| 2026.07.02 | ₩248,657 | ₩250,303 | ₩243,653 | ₩249,433 | +0.31% | 26.5만 |
|---|
| 2026.07.01 | ₩246,503 | ₩250,450 | ₩245,767 | ₩246,650 | +0.06% | 35.3만 |
|---|
| 2026.06.30 | ₩251,454 | ₩251,614 | ₩247,547 | ₩248,604 | -1.13% | 32.7만 |
|---|
| 2026.06.29 | ₩254,973 | ₩256,097 | ₩251,601 | ₩252,752 | -0.87% | 44.7만 |
|---|
| 2026.06.26 | ₩256,244 | ₩258,492 | ₩253,060 | ₩256,432 | +0.07% | 59.8만 |
|---|
| 2026.06.25 | ₩260,740 | ₩263,082 | ₩254,598 | ₩256,980 | -1.44% | 41.9만 |
|---|
| 2026.06.24 | ₩258,760 | ₩262,761 | ₩258,733 | ₩260,727 | +0.76% | 38.4만 |
|---|
| 2026.06.23 | ₩251,869 | ₩257,248 | ₩251,293 | ₩257,127 | +2.09% | 41.2만 |
|---|
| 2026.06.22 | ₩247,814 | ₩255,763 | ₩247,520 | ₩251,962 | +1.67% | 37.8만 |
|---|
| 2026.06.18 | ₩252,738 | ₩255,575 | ₩250,049 | ₩252,551 | -0.07% | 59.8만 |
|---|
| 2026.06.17 | ₩262,614 | ₩263,804 | ₩247,774 | ₩249,366 | -5.04% | 40.1만 |
|---|
| 2026.06.16 | ₩259,683 | ₩264,621 | ₩259,683 | ₩262,078 | +0.92% | 50.6만 |
|---|
| 2026.06.15 | ₩259,549 | ₩262,667 | ₩256,927 | ₩258,773 | -0.30% | 50.8만 |
|---|
| 2026.06.12 | ₩261,302 | ₩262,667 | ₩255,254 | ₩256,284 | -1.92% | 29.3만 |
|---|
| 2026.06.11 | ₩260,031 | ₩261,369 | ₩254,705 | ₩259,683 | -0.13% | 32만 |
|---|
| 2026.06.10 | ₩260,914 | ₩262,333 | ₩258,024 | ₩258,532 | -0.91% | 24.1만 |
|---|
| 2026.06.09 | ₩252,391 | ₩261,222 | ₩251,561 | ₩260,928 | +3.38% | 34.4만 |
|---|
| 2026.06.08 | ₩249,126 | ₩254,692 | ₩248,510 | ₩248,657 | -0.19% | 31.8만 |
|---|
| 2026.06.05 | ₩251,173 | ₩253,796 | ₩247,721 | ₩251,186 | +0.01% | 29.4만 |
|---|
| 2026.06.04 | ₩256,338 | ₩257,997 | ₩250,691 | ₩251,748 | -1.79% | 29만 |
|---|
| 2026.06.03 | ₩253,568 | ₩257,248 | ₩251,574 | ₩254,572 | +0.40% | 28.9만 |
|---|
| 2026.06.02 | ₩253,126 | ₩258,024 | ₩252,939 | ₩255,696 | +1.01% | 36.9만 |
|---|
| 2026.06.01 | ₩247,707 | ₩255,093 | ₩247,707 | ₩252,926 | +2.11% | 57.4만 |
|---|
| 2026.05.29 | ₩259,148 | ₩259,148 | ₩249,902 | ₩251,186 | -3.07% | 52.2만 |
|---|
| 2026.05.28 | ₩259,964 | ₩263,510 | ₩257,569 | ₩259,242 | -0.28% | 34만 |
|---|
| 2026.05.27 | ₩262,266 | ₩266,534 | ₩259,255 | ₩260,847 | -0.54% | 35.6만 |
|---|
| 2026.05.26 | ₩254,866 | ₩259,242 | ₩253,394 | ₩256,592 | +0.68% | 27만 |
|---|
| 2026.05.22 | ₩248,818 | ₩256,806 | ₩248,818 | ₩254,210 | +2.17% | 31만 |
|---|
| 2026.05.21 | ₩244,215 | ₩251,895 | ₩240,870 | ₩249,460 | +2.15% | 38.3만 |
|---|
| 2026.05.20 | ₩239,237 | ₩247,466 | ₩236,333 | ₩247,105 | +3.29% | 48.9만 |
|---|
| 2026.05.19 | ₩241,485 | ₩243,452 | ₩237,591 | ₩238,969 | -1.04% | 36.1만 |
|---|
| 2026.05.18 | ₩245,606 | ₩249,714 | ₩241,619 | ₩243,452 | -0.88% | 34.1만 |
|---|
| 2026.05.15 | ₩260,633 | ₩260,994 | ₩245,780 | ₩246,409 | -5.46% | 34.1만 |
|---|
| 2026.05.14 | ₩259,563 | ₩263,738 | ₩256,927 | ₩257,783 | -0.69% | 27.1만 |
|---|
| 2026.05.13 | ₩259,496 | ₩261,289 | ₩254,344 | ₩255,722 | -1.45% | 31.2만 |
|---|
| 2026.05.12 | ₩267,698 | ₩267,698 | ₩261,115 | ₩261,409 | -2.35% | 33만 |
|---|
| 2026.05.11 | ₩275,606 | ₩275,606 | ₩268,153 | ₩268,260 | -2.67% | 33.6만 |
|---|
| 2026.05.08 | ₩277,225 | ₩277,814 | ₩272,167 | ₩275,606 | -0.58% | 21.2만 |
|---|
| 2026.05.07 | ₩273,532 | ₩276,985 | ₩270,294 | ₩274,696 | +0.43% | 27.2만 |
|---|
| 2026.05.06 | ₩275,232 | ₩278,938 | ₩273,693 | ₩274,001 | -0.45% | 30.5만 |
|---|
| 2026.05.05 | ₩274,616 | ₩277,881 | ₩266,628 | ₩270,682 | -1.43% | 51만 |
|---|
| 2026.05.04 | ₩278,202 | ₩279,072 | ₩269,010 | ₩271,177 | -2.53% | 53.8만 |
|---|
| 2026.05.01 | ₩288,452 | ₩291,583 | ₩266,976 | ₩280,999 | -2.58% | 110.1만 |
|---|
| 2026.04.30 | ₩276,182 | ₩286,940 | ₩272,903 | ₩284,184 | +2.90% | 81.6만 |
|---|
| 2026.04.29 | ₩270,468 | ₩283,060 | ₩270,468 | ₩275,232 | +1.76% | 42.8만 |
|---|
| 2026.04.28 | ₩274,134 | ₩278,055 | ₩267,123 | ₩268,916 | -1.90% | 50.6만 |
|---|
| 2026.04.27 | ₩271,311 | ₩277,399 | ₩270,468 | ₩272,970 | +0.61% | 45.5만 |
|---|
| 2026.04.24 | ₩271,271 | ₩273,024 | ₩270,027 | ₩271,726 | +0.17% | 21.3만 |
|---|
| 2026.04.23 | ₩271,579 | ₩273,318 | ₩268,903 | ₩271,592 | +0.00% | 28.6만 |
|---|
| 2026.04.22 | ₩276,369 | ₩277,092 | ₩270,629 | ₩272,141 | -1.53% | 27.5만 |
|---|
| 2026.04.21 | ₩282,056 | ₩283,073 | ₩272,770 | ₩274,723 | -2.60% | 22.6만 |
|---|
| 2026.04.20 | ₩277,506 | ₩281,588 | ₩277,413 | ₩280,370 | +1.03% | 27.9만 |
|---|
| 2026.04.17 | ₩268,006 | ₩282,002 | ₩267,150 | ₩278,309 | +3.84% | 33.2만 |
|---|
| 2026.04.16 | ₩262,721 | ₩266,628 | ₩262,640 | ₩265,330 | +0.99% | 27.7만 |
|---|
| 2026.04.15 | ₩270,321 | ₩270,321 | ₩261,610 | ₩262,011 | -3.07% | 28.6만 |
|---|
| 2026.04.14 | ₩270,374 | ₩271,860 | ₩265,303 | ₩267,618 | -1.02% | 54.6만 |
|---|
| 2026.04.13 | ₩265,263 | ₩271,191 | ₩261,944 | ₩270,629 | +2.02% | 36.4만 |
|---|
| 2026.04.10 | ₩268,260 | ₩270,040 | ₩264,179 | ₩268,314 | +0.02% | 32.8만 |
|---|
| 2026.04.09 | ₩261,744 | ₩268,983 | ₩258,385 | ₩268,180 | +2.46% | 38만 |
|---|
| 2026.04.08 | ₩264,862 | ₩270,441 | ₩262,921 | ₩263,483 | -0.52% | 47.9만 |
|---|
| 2026.04.07 | ₩266,146 | ₩266,146 | ₩258,064 | ₩258,934 | -2.71% | 30.9만 |
|---|
| 2026.04.06 | ₩262,868 | ₩264,326 | ₩255,455 | ₩263,363 | +0.19% | 30.6만 |
|---|
| 2026.04.02 | ₩263,176 | ₩267,310 | ₩260,031 | ₩264,514 | +0.51% | 31.2만 |
|---|
| 2026.04.01 | ₩261,837 | ₩265,691 | ₩259,911 | ₩264,902 | +1.17% | 35.7만 |
|---|
| 2026.03.31 | ₩261,730 | ₩267,605 | ₩255,776 | ₩261,275 | -0.17% | 39.9만 |
|---|
| 2026.03.30 | ₩258,746 | ₩261,556 | ₩256,552 | ₩257,863 | -0.34% | 37.1만 |
|---|
| 2026.03.27 | ₩259,094 | ₩261,878 | ₩255,803 | ₩257,556 | -0.59% | 39.3만 |
|---|
| 2026.03.26 | ₩256,432 | ₩262,854 | ₩256,432 | ₩260,928 | +1.75% | 27.3만 |
|---|
| 2026.03.25 | ₩255,241 | ₩258,987 | ₩252,645 | ₩258,987 | +1.47% | 37.6만 |
|---|
| 2026.03.24 | ₩250,691 | ₩256,766 | ₩249,621 | ₩253,782 | +1.23% | 39.3만 |
|---|
| 2026.03.23 | ₩247,774 | ₩256,244 | ₩246,142 | ₩253,421 | +2.28% | 71만 |
|---|
| 2026.03.20 | ₩245,807 | ₩246,302 | ₩241,405 | ₩242,810 | -1.22% | 74만 |
|---|
| 2026.03.19 | ₩247,346 | ₩250,959 | ₩241,231 | ₩247,185 | -0.06% | 61.5만 |
|---|
| 2026.03.18 | ₩245,473 | ₩252,203 | ₩245,192 | ₩249,072 | +1.47% | 46.8만 |
|---|
| 2026.03.17 | ₩246,878 | ₩250,009 | ₩244,790 | ₩246,837 | -0.02% | 28.6만 |
|---|
| 2026.03.16 | ₩247,092 | ₩248,470 | ₩242,341 | ₩244,576 | -1.02% | 35.1만 |
|---|
| 2026.03.13 | ₩249,152 | ₩249,969 | ₩244,830 | ₩245,499 | -1.47% | 38만 |
|---|
| 2026.03.12 | ₩251,414 | ₩254,371 | ₩246,958 | ₩247,078 | -1.72% | 39만 |
|---|
| 2026.03.11 | ₩257,261 | ₩259,201 | ₩250,678 | ₩254,692 | -1.00% | 55.2만 |
|---|
| 2026.03.10 | ₩259,027 | ₩260,914 | ₩255,374 | ₩256,739 | -0.88% | 48.6만 |
|---|
| 2026.03.09 | ₩251,347 | ₩259,790 | ₩249,366 | ₩259,027 | +3.06% | 76.5만 |
|---|
| 2026.03.06 | ₩253,996 | ₩258,854 | ₩250,437 | ₩257,890 | +1.53% | 36.1만 |
|---|
| 2026.03.05 | ₩258,880 | ₩263,336 | ₩255,615 | ₩258,653 | -0.09% | 40.8만 |
|---|
| 2026.03.04 | ₩264,835 | ₩264,942 | ₩260,018 | ₩261,931 | -1.10% | 39.2만 |
|---|
| 2026.03.03 | ₩251,909 | ₩261,436 | ₩246,985 | ₩260,928 | +3.58% | 52만 |
|---|
| 2026.03.02 | ₩256,913 | ₩259,282 | ₩253,474 | ₩258,305 | +0.54% | 55.1만 |
|---|
| 2026.02.27 | ₩260,272 | ₩262,225 | ₩256,632 | ₩261,142 | +0.33% | 33.3만 |
|---|
| 2026.02.26 | ₩263,938 | ₩265,638 | ₩260,727 | ₩263,109 | -0.31% | 45.3만 |
|---|
| 2026.02.25 | ₩264,982 | ₩264,982 | ₩260,486 | ₩262,908 | -0.78% | 30.8만 |
|---|
| 2026.02.24 | ₩265,236 | ₩268,862 | ₩264,192 | ₩265,076 | -0.06% | 25.4만 |
|---|
| 2026.02.23 | ₩266,815 | ₩268,635 | ₩258,813 | ₩263,296 | -1.32% | 57만 |
|---|
| 2026.02.20 | ₩269,866 | ₩274,429 | ₩265,919 | ₩269,585 | -0.10% | 47.3만 |
|---|
| 2026.02.19 | ₩273,680 | ₩274,068 | ₩260,928 | ₩269,103 | -1.67% | 61.5만 |
|---|
| 2026.02.18 | ₩267,819 | ₩276,209 | ₩264,500 | ₩274,362 | +2.44% | 56.5만 |
|---|
| 2026.02.17 | ₩267,605 | ₩271,619 | ₩263,911 | ₩267,819 | +0.08% | 41만 |
|---|
| 2026.02.13 | ₩277,185 | ₩277,654 | ₩268,019 | ₩269,973 | -2.60% | 52.6만 |
|---|
| 2026.02.12 | ₩279,353 | ₩282,471 | ₩271,619 | ₩276,449 | -1.04% | 40.8만 |
|---|
| 2026.02.11 | ₩278,042 | ₩283,729 | ₩275,647 | ₩278,068 | +0.01% | 63.3만 |
|---|
| 2026.02.10 | ₩281,574 | ₩284,946 | ₩274,014 | ₩276,423 | -1.83% | 88.9만 |
|---|
| 2026.02.09 | ₩288,773 | ₩291,690 | ₩278,189 | ₩281,574 | -2.49% | 86.6만 |
|---|
| 2026.02.06 | ₩271,766 | ₩298,943 | ₩271,766 | ₩289,897 | +6.67% | 118.3만 |
|---|
| 2026.02.05 | ₩285,548 | ₩288,211 | ₩272,970 | ₩272,997 | -4.40% | 75.2만 |
|---|
| 2026.02.04 | ₩282,083 | ₩289,027 | ₩279,634 | ₩287,582 | +1.95% | 67.4만 |
|---|
| 2026.02.03 | ₩274,282 | ₩283,702 | ₩273,639 | ₩279,366 | +1.85% | 38.8만 |
|---|
| 2026.02.02 | ₩273,639 | ₩277,814 | ₩271,258 | ₩274,670 | +0.38% | 75.3만 |
|---|
| 2026.01.30 | ₩276,209 | ₩277,145 | ₩272,569 | ₩274,282 | -0.70% | 50.7만 |
|---|
| 2026.01.29 | ₩281,106 | ₩282,444 | ₩271,753 | ₩277,078 | -1.43% | 76.4만 |
|---|
| 2026.01.28 | ₩286,726 | ₩290,914 | ₩286,498 | ₩288,934 | +0.77% | 27.1만 |
|---|
| 2026.01.27 | ₩283,528 | ₩287,944 | ₩282,926 | ₩286,606 | +1.09% | 27.9만 |
|---|
| 2026.01.26 | ₩286,164 | ₩290,366 | ₩281,133 | ₩283,474 | -0.94% | 26.1만 |
|---|
| 2026.01.23 | ₩290,740 | ₩294,152 | ₩284,036 | ₩286,699 | -1.39% | 29.6만 |
|---|
| 2026.01.22 | ₩297,123 | ₩300,709 | ₩291,436 | ₩293,149 | -1.34% | 21.6만 |
|---|
| 2026.01.21 | ₩290,285 | ₩296,454 | ₩286,753 | ₩295,223 | +1.70% | 42만 |
|---|
| 2026.01.20 | ₩282,190 | ₩288,706 | ₩282,190 | ₩288,077 | +2.09% | 25만 |
|---|
| 2026.01.16 | ₩292,560 | ₩297,029 | ₩286,365 | ₩287,556 | -1.71% | 31.4만 |
|---|
| 2026.01.15 | ₩283,207 | ₩287,649 | ₩280,316 | ₩286,820 | +1.28% | 19.7만 |
|---|
| 2026.01.14 | ₩285,482 | ₩286,793 | ₩281,561 | ₩283,635 | -0.65% | 19.2만 |
|---|
| 2026.01.13 | ₩285,254 | ₩286,324 | ₩279,714 | ₩285,910 | +0.23% | 23.1만 |
|---|
| 2026.01.12 | ₩286,900 | ₩289,188 | ₩283,903 | ₩284,772 | -0.74% | 29.8만 |
|---|
| 2026.01.09 | ₩289,375 | ₩292,052 | ₩285,201 | ₩289,536 | +0.06% | 27.7만 |
|---|
| 2026.01.08 | ₩287,315 | ₩291,342 | ₩286,753 | ₩288,091 | +0.27% | 28.4만 |
|---|
| 2026.01.07 | ₩283,755 | ₩289,335 | ₩283,742 | ₩287,315 | +1.25% | 36.7만 |
|---|
| 2026.01.06 | ₩277,948 | ₩284,478 | ₩276,597 | ₩283,381 | +1.95% | 33만 |
|---|
| 2026.01.05 | ₩274,282 | ₩283,019 | ₩274,282 | ₩279,380 | +1.86% | 31.3만 |
|---|
| 2026.01.02 | ₩275,606 | ₩277,145 | ₩272,181 | ₩276,289 | +0.25% | 27.1만 |
|---|
| 2025.12.31 | ₩280,745 | ₩280,745 | ₩274,857 | ₩276,289 | -1.59% | 22.7만 |
|---|
| 2025.12.30 | ₩281,374 | ₩284,077 | ₩279,313 | ₩280,049 | -0.47% | 20.1만 |
|---|
| 2025.12.29 | ₩282,899 | ₩284,184 | ₩280,022 | ₩281,721 | -0.42% | 23.3만 |
|---|
| 2025.12.26 | ₩281,521 | ₩285,160 | ₩281,052 | ₩282,979 | +0.52% | 17.7만 |
|---|
| 2025.12.24 | ₩281,106 | ₩286,820 | ₩279,527 | ₩284,036 | +1.04% | 11.7만 |
|---|
| 2025.12.23 | ₩281,240 | ₩286,498 | ₩277,921 | ₩281,106 | -0.05% | 26.9만 |
|---|
| 2025.12.22 | ₩280,531 | ₩284,184 | ₩279,982 | ₩280,878 | +0.12% | 32.6만 |
|---|
| 2025.12.19 | ₩269,063 | ₩281,989 | ₩269,063 | ₩279,821 | +4.00% | 86.8만 |
|---|
| 2025.12.18 | ₩275,847 | ₩281,280 | ₩269,746 | ₩270,776 | -1.84% | 77.4만 |
|---|
| 2025.12.17 | ₩275,633 | ₩280,825 | ₩273,827 | ₩276,463 | +0.30% | 45.4만 |
|---|
| 2025.12.16 | ₩280,450 | ₩281,454 | ₩275,285 | ₩277,600 | -1.02% | 37.3만 |
|---|
| 2025.12.15 | ₩282,591 | ₩283,073 | ₩275,673 | ₩277,801 | -1.70% | 45.5만 |
|---|
| 2025.12.12 | ₩295,584 | ₩295,584 | ₩278,162 | ₩281,093 | -4.90% | 66.5만 |
|---|
| 2025.12.11 | ₩297,658 | ₩299,625 | ₩293,189 | ₩293,938 | -1.25% | 57.7만 |
|---|
| 2025.12.10 | ₩289,563 | ₩297,150 | ₩289,563 | ₩296,668 | +2.45% | 44.7만 |
|---|
| 2025.12.09 | ₩286,699 | ₩290,847 | ₩286,110 | ₩288,559 | +0.65% | 35.7만 |
|---|
| 2025.12.08 | ₩289,857 | ₩291,811 | ₩285,495 | ₩287,462 | -0.83% | 32.7만 |
|---|
| 2025.12.05 | ₩286,913 | ₩291,075 | ₩286,445 | ₩288,920 | +0.70% | 22.5만 |
|---|
| 2025.12.04 | ₩286,432 | ₩289,349 | ₩285,722 | ₩287,863 | +0.50% | 33.4만 |
|---|
| 2025.12.03 | ₩279,300 | ₩287,355 | ₩278,831 | ₩286,806 | +2.69% | 38.1만 |
|---|
| 2025.12.02 | ₩282,738 | ₩284,545 | ₩277,413 | ₩277,614 | -1.81% | 33.7만 |
|---|
| 2025.12.01 | ₩280,343 | ₩286,552 | ₩277,948 | ₩281,440 | +0.39% | 35.7만 |
|---|
| 2025.11.28 | ₩281,936 | ₩285,267 | ₩281,668 | ₩282,725 | +0.28% | 18.2만 |
|---|
| 2025.11.26 | ₩287,877 | ₩289,804 | ₩281,655 | ₩281,788 | -2.11% | 37만 |
|---|
| 2025.11.25 | ₩282,324 | ₩292,292 | ₩278,550 | ₩288,077 | +2.04% | 37.3만 |
|---|
| 2025.11.24 | ₩276,971 | ₩283,675 | ₩274,081 | ₩279,514 | +0.92% | 39.7만 |
|---|
| 2025.11.21 | ₩266,708 | ₩278,055 | ₩266,561 | ₩276,944 | +3.84% | 40.9만 |
|---|
| 2025.11.20 | ₩268,287 | ₩273,586 | ₩263,470 | ₩265,303 | -1.11% | 54.1만 |
|---|
| 2025.11.19 | ₩264,500 | ₩267,618 | ₩262,975 | ₩267,096 | +0.98% | 32.4만 |
|---|
| 2025.11.18 | ₩257,997 | ₩265,089 | ₩256,779 | ₩264,835 | +2.65% | 44.4만 |
|---|
| 2025.11.17 | ₩262,025 | ₩265,544 | ₩258,452 | ₩258,519 | -1.34% | 46.3만 |
|---|
| 2025.11.14 | ₩263,109 | ₩264,487 | ₩259,402 | ₩263,069 | -0.02% | 45.8만 |
|---|
| 2025.11.13 | ₩259,656 | ₩263,564 | ₩258,987 | ₩263,363 | +1.43% | 61.2만 |
|---|
| 2025.11.12 | ₩259,402 | ₩263,149 | ₩257,556 | ₩259,242 | -0.06% | 42.6만 |
|---|
| 2025.11.11 | ₩259,482 | ₩259,482 | ₩252,886 | ₩256,579 | -1.12% | 42.2만 |
|---|
| 2025.11.10 | ₩259,308 | ₩260,981 | ₩255,321 | ₩258,198 | -0.43% | 35만 |
|---|
| 2025.11.07 | ₩255,308 | ₩259,710 | ₩255,308 | ₩259,402 | +1.60% | 34.6만 |
|---|
| 2025.11.06 | ₩253,367 | ₩257,783 | ₩251,146 | ₩255,308 | +0.77% | 78.5만 |
|---|
| 2025.11.05 | ₩262,105 | ₩263,617 | ₩257,020 | ₩258,974 | -1.19% | 40.6만 |
|---|
| 2025.11.04 | ₩264,313 | ₩264,313 | ₩259,469 | ₩260,018 | -1.63% | 40만 |
|---|
| 2025.11.03 | ₩265,785 | ₩267,792 | ₩260,259 | ₩265,330 | -0.17% | 41.4만 |
|---|
| 2025.10.31 | ₩263,457 | ₩268,889 | ₩262,092 | ₩267,444 | +1.51% | 51.3만 |
|---|
| 2025.10.30 | ₩264,259 | ₩265,330 | ₩261,730 | ₩261,891 | -0.90% | 42.1만 |
|---|
| 2025.10.29 | ₩261,864 | ₩269,224 | ₩260,874 | ₩262,895 | +0.39% | 56.9만 |
|---|
| 2025.10.28 | ₩257,261 | ₩264,567 | ₩254,933 | ₩263,911 | +2.59% | 83.4만 |
|---|
| 2025.10.27 | ₩268,809 | ₩270,896 | ₩258,037 | ₩261,035 | -2.89% | 75.9만 |
|---|
| 2025.10.24 | ₩282,203 | ₩282,203 | ₩267,738 | ₩267,899 | -5.07% | 57만 |
|---|
| 2025.10.23 | ₩285,655 | ₩288,118 | ₩274,924 | ₩279,219 | -2.25% | 77.3만 |
|---|
| 2025.10.22 | ₩291,235 | ₩293,778 | ₩288,813 | ₩289,616 | -0.56% | 49만 |
|---|
| 2025.10.21 | ₩288,037 | ₩295,223 | ₩288,037 | ₩292,640 | +1.60% | 37만 |
|---|
| 2025.10.20 | ₩288,225 | ₩293,992 | ₩285,629 | ₩289,857 | +0.57% | 46.2만 |
|---|
| 2025.10.17 | ₩287,248 | ₩290,687 | ₩285,548 | ₩287,301 | +0.02% | 39.5만 |
|---|
| 2025.10.16 | ₩290,727 | ₩291,035 | ₩285,829 | ₩285,870 | -1.67% | 33.3만 |
|---|
| 2025.10.15 | ₩291,101 | ₩296,427 | ₩289,442 | ₩289,870 | -0.42% | 37.3만 |
|---|
| 2025.10.14 | ₩286,017 | ₩297,939 | ₩285,736 | ₩295,705 | +3.39% | 41만 |
|---|
| 2025.10.13 | ₩286,485 | ₩291,530 | ₩286,485 | ₩288,827 | +0.82% | 37만 |
|---|
| 2025.10.10 | ₩294,166 | ₩296,052 | ₩284,906 | ₩285,120 | -3.07% | 33.6만 |
|---|