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 | ₩210,392 | ₩212,713 | ₩209,131 | ₩211,103 | +0.34% | 45.2만 |
| 2026.10.08 | ₩209,601 | ₩212,699 | ₩207,012 | ₩210,687 | +0.52% | 69.9만 |
| 2026.10.07 | ₩210,634 | ₩211,251 | ₩206,958 | ₩209,534 | -0.52% | 59.2만 |
| 2026.10.06 | ₩213,357 | ₩216,858 | ₩209,319 | ₩212,123 | -0.58% | 72.3만 |
| 2026.10.05 | ₩211,935 | ₩217,823 | ₩208,649 | ₩216,858 | +2.32% | 63만 |
| 2026.10.02 | ₩223,940 | ₩225,322 | ₩217,797 | ₩217,917 | -2.69% | 40.2만 |
| 2026.10.01 | ₩212,257 | ₩224,799 | ₩209,923 | ₩221,311 | +4.27% | 80.6만 |
| 2026.09.30 | ₩211,211 | ₩212,995 | ₩205,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,184 |
| -0.01% |
| 83.6만 |
| 2026.09.29 | ₩217,770 | ₩219,031 | ₩208,488 | ₩210,325 | -3.42% | 64.4만 |
|---|
| 2026.09.28 | ₩223,283 | ₩224,785 | ₩216,402 | ₩216,442 | -3.06% | 48만 |
|---|
| 2026.09.25 | ₩218,561 | ₩226,757 | ₩217,314 | ₩223,980 | +2.48% | 46.7만 |
|---|
| 2026.09.24 | ₩221,660 | ₩223,444 | ₩217,233 | ₩218,494 | -1.43% | 54.6만 |
|---|
| 2026.09.23 | ₩227,910 | ₩228,434 | ₩220,922 | ₩221,391 | -2.86% | 46.8만 |
|---|
| 2026.09.22 | ₩230,298 | ₩230,701 | ₩223,551 | ₩227,508 | -1.21% | 55.1만 |
|---|
| 2026.09.21 | ₩226,341 | ₩228,930 | ₩221,512 | ₩226,368 | +0.01% | 62.5만 |
|---|
| 2026.09.18 | ₩233,410 | ₩235,154 | ₩224,074 | ₩225,737 | -3.29% | 152.3만 |
|---|
| 2026.09.17 | ₩266,662 | ₩271,049 | ₩231,492 | ₩234,577 | -12.03% | 202.8만 |
|---|
| 2026.09.16 | ₩273,450 | ₩273,825 | ₩257,675 | ₩262,061 | -4.16% | 58.8만 |
|---|
| 2026.09.15 | ₩273,141 | ₩277,031 | ₩271,867 | ₩273,114 | -0.01% | 45.2만 |
|---|
| 2026.09.14 | ₩273,369 | ₩279,821 | ₩273,369 | ₩275,770 | +0.88% | 33.8만 |
|---|
| 2026.09.11 | ₩280,921 | ₩283,040 | ₩272,269 | ₩273,195 | -2.75% | 49.3만 |
|---|
| 2026.09.10 | ₩280,505 | ₩284,717 | ₩274,322 | ₩277,957 | -0.91% | 45.7만 |
|---|
| 2026.09.09 | ₩278,922 | ₩281,270 | ₩276,199 | ₩280,586 | +0.60% | 46.2만 |
|---|
| 2026.09.08 | ₩282,987 | ₩285,508 | ₩279,083 | ₩280,747 | -0.79% | 92.9만 |
|---|
| 2026.09.04 | ₩276,790 | ₩285,991 | ₩274,603 | ₩284,851 | +2.91% | 35.8만 |
|---|
| 2026.09.03 | ₩272,149 | ₩284,140 | ₩272,014 | ₩277,903 | +2.11% | 37.3만 |
|---|
| 2026.09.02 | ₩274,550 | ₩278,493 | ₩273,839 | ₩276,106 | +0.57% | 35.9만 |
|---|
| 2026.09.01 | ₩268,795 | ₩274,429 | ₩268,259 | ₩273,745 | +1.84% | 42.2만 |
|---|
| 2026.08.31 | ₩267,628 | ₩272,940 | ₩266,045 | ₩269,949 | +0.87% | 53.2만 |
|---|
| 2026.08.28 | ₩268,178 | ₩271,384 | ₩268,178 | ₩268,393 | +0.08% | 32만 |
|---|
| 2026.08.27 | ₩261,726 | ₩268,473 | ₩260,291 | ₩266,595 | +1.86% | 34.6만 |
|---|
| 2026.08.26 | ₩263,631 | ₩268,165 | ₩262,866 | ₩263,671 | +0.02% | 32.7만 |
|---|
| 2026.08.25 | ₩264,784 | ₩264,784 | ₩257,541 | ₩263,980 | -0.30% | 45.3만 |
|---|
| 2026.08.24 | ₩276,615 | ₩276,615 | ₩261,699 | ₩261,740 | -5.38% | 28.8만 |
|---|
| 2026.08.21 | ₩270,485 | ₩272,390 | ₩266,609 | ₩267,588 | -1.07% | 27.8만 |
|---|
| 2026.08.20 | ₩265,281 | ₩269,962 | ₩263,524 | ₩268,393 | +1.17% | 24.8만 |
|---|
| 2026.08.19 | ₩267,011 | ₩274,590 | ₩267,011 | ₩268,970 | +0.73% | 31.3만 |
|---|
| 2026.08.18 | ₩278,426 | ₩278,735 | ₩263,993 | ₩264,114 | -5.14% | 45.9만 |
|---|
| 2026.08.17 | ₩278,507 | ₩280,773 | ₩274,764 | ₩274,925 | -1.29% | 25.7만 |
|---|
| 2026.08.14 | ₩276,723 | ₩281,471 | ₩276,682 | ₩280,894 | +1.51% | 17.9만 |
|---|
| 2026.08.13 | ₩281,310 | ₩284,529 | ₩278,118 | ₩279,553 | -0.62% | 25.4만 |
|---|
| 2026.08.12 | ₩277,903 | ₩280,773 | ₩276,374 | ₩279,835 | +0.70% | 28.8만 |
|---|
| 2026.08.11 | ₩279,057 | ₩282,490 | ₩278,721 | ₩279,620 | +0.20% | 24.8만 |
|---|
| 2026.08.10 | ₩284,959 | ₩284,959 | ₩276,468 | ₩279,124 | -2.05% | 27.6만 |
|---|
| 2026.08.07 | ₩281,042 | ₩284,409 | ₩279,204 | ₩280,653 | -0.14% | 27만 |
|---|
| 2026.08.06 | ₩288,339 | ₩292,873 | ₩280,760 | ₩283,470 | -1.69% | 40.1만 |
|---|
| 2026.08.05 | ₩294,978 | ₩296,642 | ₩286,501 | ₩289,439 | -1.88% | 38.7만 |
|---|
| 2026.08.04 | ₩285,696 | ₩291,062 | ₩282,625 | ₩289,197 | +1.23% | 56.2만 |
|---|
| 2026.08.03 | ₩286,461 | ₩300,317 | ₩285,468 | ₩288,969 | +0.88% | 76만 |
|---|
| 2026.07.31 | ₩265,643 | ₩286,394 | ₩261,686 | ₩284,905 | +7.25% | 133.9만 |
|---|
| 2026.07.30 | ₩297,795 | ₩299,177 | ₩286,139 | ₩287,923 | -3.32% | 69.8만 |
|---|
| 2026.07.29 | ₩296,145 | ₩316,306 | ₩290,565 | ₩308,486 | +4.17% | 79.6만 |
|---|
| 2026.07.28 | ₩282,356 | ₩296,105 | ₩279,995 | ₩295,542 | +4.67% | 49.7만 |
|---|
| 2026.07.27 | ₩280,961 | ₩293,382 | ₩280,961 | ₩284,637 | +1.31% | 38.8만 |
|---|
| 2026.07.24 | ₩277,916 | ₩283,362 | ₩276,508 | ₩279,244 | +0.48% | 22.3만 |
|---|
| 2026.07.23 | ₩272,833 | ₩275,757 | ₩271,545 | ₩275,113 | +0.84% | 29.6만 |
|---|
| 2026.07.22 | ₩269,587 | ₩277,568 | ₩269,587 | ₩276,280 | +2.48% | 45.4만 |
|---|
| 2026.07.21 | ₩266,126 | ₩267,816 | ₩258,762 | ₩266,233 | +0.04% | 30.1만 |
|---|
| 2026.07.20 | ₩276,736 | ₩276,736 | ₩265,093 | ₩265,469 | -4.07% | 30.6만 |
|---|
| 2026.07.17 | ₩278,681 | ₩281,739 | ₩275,220 | ₩275,945 | -0.98% | 26.5만 |
|---|
| 2026.07.16 | ₩274,509 | ₩282,329 | ₩274,201 | ₩280,344 | +2.13% | 42.3만 |
|---|
| 2026.07.15 | ₩264,825 | ₩276,535 | ₩264,637 | ₩273,020 | +3.09% | 42.1만 |
|---|
| 2026.07.14 | ₩265,147 | ₩267,373 | ₩260,251 | ₩263,282 | -0.70% | 40.4만 |
|---|
| 2026.07.13 | ₩264,355 | ₩268,393 | ₩259,298 | ₩259,459 | -1.85% | 40.1만 |
|---|
| 2026.07.10 | ₩258,842 | ₩269,935 | ₩258,842 | ₩262,638 | +1.47% | 36.2만 |
|---|
| 2026.07.09 | ₩253,812 | ₩260,921 | ₩251,706 | ₩257,957 | +1.63% | 36.1만 |
|---|
| 2026.07.08 | ₩257,702 | ₩257,702 | ₩250,512 | ₩251,706 | -2.33% | 42.6만 |
|---|
| 2026.07.07 | ₩256,039 | ₩259,111 | ₩253,906 | ₩257,112 | +0.42% | 48.9만 |
|---|
| 2026.07.06 | ₩248,742 | ₩256,200 | ₩245,335 | ₩255,824 | +2.85% | 61.7만 |
|---|
| 2026.07.02 | ₩249,265 | ₩250,915 | ₩244,248 | ₩250,043 | +0.31% | 26.5만 |
|---|
| 2026.07.01 | ₩247,105 | ₩251,062 | ₩246,368 | ₩247,253 | +0.06% | 35.3만 |
|---|
| 2026.06.30 | ₩252,068 | ₩252,229 | ₩248,152 | ₩249,211 | -1.13% | 32.7만 |
|---|
| 2026.06.29 | ₩255,596 | ₩256,723 | ₩252,216 | ₩253,369 | -0.87% | 44.7만 |
|---|
| 2026.06.26 | ₩256,870 | ₩259,124 | ₩253,678 | ₩257,058 | +0.07% | 59.8만 |
|---|
| 2026.06.25 | ₩261,377 | ₩263,725 | ₩255,221 | ₩257,608 | -1.44% | 41.9만 |
|---|
| 2026.06.24 | ₩259,392 | ₩263,403 | ₩259,365 | ₩261,364 | +0.76% | 38.4만 |
|---|
| 2026.06.23 | ₩252,484 | ₩257,876 | ₩251,907 | ₩257,756 | +2.09% | 41.2만 |
|---|
| 2026.06.22 | ₩248,420 | ₩256,388 | ₩248,125 | ₩252,578 | +1.67% | 37.8만 |
|---|
| 2026.06.18 | ₩253,356 | ₩256,200 | ₩250,660 | ₩253,168 | -0.07% | 59.8만 |
|---|
| 2026.06.17 | ₩263,255 | ₩264,449 | ₩248,380 | ₩249,976 | -5.04% | 40.1만 |
|---|
| 2026.06.16 | ₩260,318 | ₩265,267 | ₩260,318 | ₩262,719 | +0.92% | 50.6만 |
|---|
| 2026.06.15 | ₩260,184 | ₩263,309 | ₩257,555 | ₩259,406 | -0.30% | 50.8만 |
|---|
| 2026.06.12 | ₩261,941 | ₩263,309 | ₩255,878 | ₩256,911 | -1.92% | 29.3만 |
|---|
| 2026.06.11 | ₩260,666 | ₩262,008 | ₩255,328 | ₩260,318 | -0.13% | 32만 |
|---|
| 2026.06.10 | ₩261,552 | ₩262,974 | ₩258,654 | ₩259,164 | -0.91% | 24.1만 |
|---|
| 2026.06.09 | ₩253,007 | ₩261,860 | ₩252,176 | ₩261,565 | +3.38% | 34.4만 |
|---|
| 2026.06.08 | ₩249,734 | ₩255,314 | ₩249,117 | ₩249,265 | -0.19% | 31.8만 |
|---|
| 2026.06.05 | ₩251,787 | ₩254,416 | ₩248,326 | ₩251,800 | +0.01% | 29.4만 |
|---|
| 2026.06.04 | ₩256,964 | ₩258,628 | ₩251,304 | ₩252,363 | -1.79% | 29만 |
|---|
| 2026.06.03 | ₩254,188 | ₩257,876 | ₩252,189 | ₩255,194 | +0.40% | 28.9만 |
|---|
| 2026.06.02 | ₩253,745 | ₩258,654 | ₩253,557 | ₩256,320 | +1.01% | 36.9만 |
|---|
| 2026.06.01 | ₩248,313 | ₩255,717 | ₩248,313 | ₩253,544 | +2.11% | 57.4만 |
|---|
| 2026.05.29 | ₩259,781 | ₩259,781 | ₩250,512 | ₩251,800 | -3.07% | 52.2만 |
|---|
| 2026.05.28 | ₩260,599 | ₩264,154 | ₩258,198 | ₩259,875 | -0.28% | 34만 |
|---|
| 2026.05.27 | ₩262,907 | ₩267,186 | ₩259,888 | ₩261,485 | -0.54% | 35.6만 |
|---|
| 2026.05.26 | ₩255,489 | ₩259,875 | ₩254,013 | ₩257,219 | +0.68% | 27만 |
|---|
| 2026.05.22 | ₩249,426 | ₩257,434 | ₩249,426 | ₩254,832 | +2.17% | 31만 |
|---|
| 2026.05.21 | ₩244,812 | ₩252,511 | ₩241,458 | ₩250,070 | +2.15% | 38.3만 |
|---|
| 2026.05.20 | ₩239,822 | ₩248,071 | ₩236,911 | ₩247,709 | +3.29% | 48.9만 |
|---|
| 2026.05.19 | ₩242,075 | ₩244,047 | ₩238,172 | ₩239,553 | -1.04% | 36.1만 |
|---|
| 2026.05.18 | ₩246,207 | ₩250,325 | ₩242,209 | ₩244,047 | -0.88% | 34.1만 |
|---|
| 2026.05.15 | ₩261,270 | ₩261,632 | ₩246,381 | ₩247,011 | -5.46% | 34.1만 |
|---|
| 2026.05.14 | ₩260,197 | ₩264,382 | ₩257,555 | ₩258,413 | -0.69% | 27.1만 |
|---|
| 2026.05.13 | ₩260,130 | ₩261,927 | ₩254,966 | ₩256,347 | -1.45% | 31.2만 |
|---|
| 2026.05.12 | ₩268,352 | ₩268,352 | ₩261,753 | ₩262,048 | -2.35% | 33만 |
|---|
| 2026.05.11 | ₩276,280 | ₩276,280 | ₩268,809 | ₩268,916 | -2.67% | 33.6만 |
|---|
| 2026.05.08 | ₩277,903 | ₩278,493 | ₩272,833 | ₩276,280 | -0.58% | 21.2만 |
|---|
| 2026.05.07 | ₩274,201 | ₩277,662 | ₩270,955 | ₩275,368 | +0.43% | 27.2만 |
|---|
| 2026.05.06 | ₩275,904 | ₩279,620 | ₩274,362 | ₩274,670 | -0.45% | 30.5만 |
|---|
| 2026.05.05 | ₩275,287 | ₩278,560 | ₩267,279 | ₩271,344 | -1.43% | 51만 |
|---|
| 2026.05.04 | ₩278,882 | ₩279,754 | ₩269,667 | ₩271,840 | -2.53% | 53.8만 |
|---|
| 2026.05.01 | ₩289,157 | ₩292,296 | ₩267,628 | ₩281,686 | -2.58% | 110.1만 |
|---|
| 2026.04.30 | ₩276,857 | ₩287,641 | ₩273,570 | ₩284,878 | +2.90% | 81.6만 |
|---|
| 2026.04.29 | ₩271,129 | ₩283,751 | ₩271,129 | ₩275,904 | +1.76% | 42.8만 |
|---|
| 2026.04.28 | ₩274,804 | ₩278,735 | ₩267,776 | ₩269,573 | -1.90% | 50.6만 |
|---|
| 2026.04.27 | ₩271,974 | ₩278,077 | ₩271,129 | ₩273,637 | +0.61% | 45.5만 |
|---|
| 2026.04.24 | ₩271,934 | ₩273,691 | ₩270,686 | ₩272,390 | +0.17% | 21.3만 |
|---|
| 2026.04.23 | ₩272,242 | ₩273,986 | ₩269,560 | ₩272,256 | +0.00% | 28.6만 |
|---|
| 2026.04.22 | ₩277,044 | ₩277,769 | ₩271,290 | ₩272,806 | -1.53% | 27.5만 |
|---|
| 2026.04.21 | ₩282,745 | ₩283,765 | ₩273,436 | ₩275,395 | -2.60% | 22.6만 |
|---|
| 2026.04.20 | ₩278,185 | ₩282,276 | ₩278,091 | ₩281,055 | +1.03% | 27.9만 |
|---|
| 2026.04.17 | ₩268,661 | ₩282,692 | ₩267,803 | ₩278,989 | +3.84% | 33.2만 |
|---|
| 2026.04.16 | ₩263,363 | ₩267,279 | ₩263,282 | ₩265,978 | +0.99% | 27.7만 |
|---|
| 2026.04.15 | ₩270,982 | ₩270,982 | ₩262,249 | ₩262,652 | -3.07% | 28.6만 |
|---|
| 2026.04.14 | ₩271,035 | ₩272,524 | ₩265,951 | ₩268,272 | -1.02% | 54.6만 |
|---|
| 2026.04.13 | ₩265,911 | ₩271,853 | ₩262,585 | ₩271,290 | +2.02% | 36.4만 |
|---|
| 2026.04.10 | ₩268,916 | ₩270,700 | ₩264,825 | ₩268,970 | +0.02% | 32.8만 |
|---|
| 2026.04.09 | ₩262,383 | ₩269,640 | ₩259,017 | ₩268,835 | +2.46% | 38만 |
|---|
| 2026.04.08 | ₩265,509 | ₩271,102 | ₩263,564 | ₩264,127 | -0.52% | 47.9만 |
|---|
| 2026.04.07 | ₩266,796 | ₩266,796 | ₩258,695 | ₩259,567 | -2.71% | 30.9만 |
|---|
| 2026.04.06 | ₩263,510 | ₩264,972 | ₩256,079 | ₩264,006 | +0.19% | 30.6만 |
|---|
| 2026.04.02 | ₩263,819 | ₩267,963 | ₩260,666 | ₩265,160 | +0.51% | 31.2만 |
|---|
| 2026.04.01 | ₩262,477 | ₩266,340 | ₩260,546 | ₩265,549 | +1.17% | 35.7만 |
|---|
| 2026.03.31 | ₩262,370 | ₩268,259 | ₩256,401 | ₩261,914 | -0.17% | 39.9만 |
|---|
| 2026.03.30 | ₩259,379 | ₩262,196 | ₩257,179 | ₩258,493 | -0.34% | 37.1만 |
|---|
| 2026.03.27 | ₩259,728 | ₩262,518 | ₩256,428 | ₩258,185 | -0.59% | 39.3만 |
|---|
| 2026.03.26 | ₩257,058 | ₩263,497 | ₩257,058 | ₩261,565 | +1.75% | 27.3만 |
|---|
| 2026.03.25 | ₩255,864 | ₩259,620 | ₩253,262 | ₩259,620 | +1.47% | 37.6만 |
|---|
| 2026.03.24 | ₩251,304 | ₩257,394 | ₩250,231 | ₩254,402 | +1.23% | 39.3만 |
|---|
| 2026.03.23 | ₩248,380 | ₩256,870 | ₩246,743 | ₩254,040 | +2.28% | 71만 |
|---|
| 2026.03.20 | ₩246,408 | ₩246,904 | ₩241,995 | ₩243,403 | -1.22% | 74만 |
|---|
| 2026.03.19 | ₩247,950 | ₩251,572 | ₩241,820 | ₩247,789 | -0.06% | 61.5만 |
|---|
| 2026.03.18 | ₩246,072 | ₩252,820 | ₩245,791 | ₩249,681 | +1.47% | 46.8만 |
|---|
| 2026.03.17 | ₩247,481 | ₩250,620 | ₩245,388 | ₩247,441 | -0.02% | 28.6만 |
|---|
| 2026.03.16 | ₩247,696 | ₩249,077 | ₩242,934 | ₩245,174 | -1.02% | 35.1만 |
|---|
| 2026.03.13 | ₩249,761 | ₩250,579 | ₩245,429 | ₩246,099 | -1.47% | 38만 |
|---|
| 2026.03.12 | ₩252,028 | ₩254,993 | ₩247,561 | ₩247,682 | -1.72% | 39만 |
|---|
| 2026.03.11 | ₩257,890 | ₩259,835 | ₩251,290 | ₩255,314 | -1.00% | 55.2만 |
|---|
| 2026.03.10 | ₩259,660 | ₩261,552 | ₩255,999 | ₩257,367 | -0.88% | 48.6만 |
|---|
| 2026.03.09 | ₩251,961 | ₩260,425 | ₩249,976 | ₩259,660 | +3.06% | 76.5만 |
|---|
| 2026.03.06 | ₩254,617 | ₩259,486 | ₩251,049 | ₩258,520 | +1.53% | 36.1만 |
|---|
| 2026.03.05 | ₩259,513 | ₩263,980 | ₩256,240 | ₩259,285 | -0.09% | 40.8만 |
|---|
| 2026.03.04 | ₩265,482 | ₩265,589 | ₩260,653 | ₩262,571 | -1.10% | 39.2만 |
|---|
| 2026.03.03 | ₩252,524 | ₩262,075 | ₩247,588 | ₩261,565 | +3.58% | 52만 |
|---|
| 2026.03.02 | ₩257,541 | ₩259,915 | ₩254,094 | ₩258,936 | +0.54% | 55.1만 |
|---|
| 2026.02.27 | ₩260,908 | ₩262,866 | ₩257,259 | ₩261,780 | +0.33% | 33.3만 |
|---|
| 2026.02.26 | ₩264,583 | ₩266,287 | ₩261,364 | ₩263,752 | -0.31% | 45.3만 |
|---|
| 2026.02.25 | ₩265,630 | ₩265,630 | ₩261,123 | ₩263,550 | -0.78% | 30.8만 |
|---|
| 2026.02.24 | ₩265,884 | ₩269,519 | ₩264,838 | ₩265,723 | -0.06% | 25.4만 |
|---|
| 2026.02.23 | ₩267,467 | ₩269,291 | ₩259,446 | ₩263,939 | -1.32% | 57만 |
|---|
| 2026.02.20 | ₩270,525 | ₩275,100 | ₩266,568 | ₩270,244 | -0.10% | 47.3만 |
|---|
| 2026.02.19 | ₩274,348 | ₩274,737 | ₩261,565 | ₩269,761 | -1.67% | 61.5만 |
|---|
| 2026.02.18 | ₩268,473 | ₩276,884 | ₩265,147 | ₩275,032 | +2.44% | 56.5만 |
|---|
| 2026.02.17 | ₩268,259 | ₩272,283 | ₩264,556 | ₩268,473 | +0.08% | 41만 |
|---|
| 2026.02.13 | ₩277,863 | ₩278,332 | ₩268,674 | ₩270,633 | -2.60% | 52.6만 |
|---|
| 2026.02.12 | ₩280,036 | ₩283,161 | ₩272,283 | ₩277,125 | -1.04% | 40.8만 |
|---|
| 2026.02.11 | ₩278,721 | ₩284,422 | ₩276,320 | ₩278,748 | +0.01% | 63.3만 |
|---|
| 2026.02.10 | ₩282,262 | ₩285,643 | ₩274,684 | ₩277,098 | -1.83% | 88.9만 |
|---|
| 2026.02.09 | ₩289,479 | ₩292,403 | ₩278,869 | ₩282,262 | -2.49% | 86.6만 |
|---|
| 2026.02.06 | ₩272,430 | ₩299,673 | ₩272,430 | ₩290,606 | +6.67% | 118.3만 |
|---|
| 2026.02.05 | ₩286,246 | ₩288,916 | ₩273,637 | ₩273,664 | -4.40% | 75.2만 |
|---|
| 2026.02.04 | ₩282,772 | ₩289,734 | ₩280,317 | ₩288,285 | +1.95% | 67.4만 |
|---|
| 2026.02.03 | ₩274,952 | ₩284,395 | ₩274,308 | ₩280,049 | +1.85% | 38.8만 |
|---|
| 2026.02.02 | ₩274,308 | ₩278,493 | ₩271,921 | ₩275,341 | +0.38% | 75.3만 |
|---|
| 2026.01.30 | ₩276,884 | ₩277,822 | ₩273,235 | ₩274,952 | -0.70% | 50.7만 |
|---|
| 2026.01.29 | ₩281,793 | ₩283,134 | ₩272,417 | ₩277,755 | -1.43% | 76.4만 |
|---|
| 2026.01.28 | ₩287,427 | ₩291,625 | ₩287,199 | ₩289,640 | +0.77% | 27.1만 |
|---|
| 2026.01.27 | ₩284,221 | ₩288,647 | ₩283,617 | ₩287,306 | +1.09% | 27.9만 |
|---|
| 2026.01.26 | ₩286,863 | ₩291,075 | ₩281,820 | ₩284,167 | -0.94% | 26.1만 |
|---|
| 2026.01.23 | ₩291,451 | ₩294,871 | ₩284,730 | ₩287,400 | -1.39% | 29.6만 |
|---|
| 2026.01.22 | ₩297,849 | ₩301,444 | ₩292,148 | ₩293,865 | -1.34% | 21.6만 |
|---|
| 2026.01.21 | ₩290,995 | ₩297,178 | ₩287,453 | ₩295,944 | +1.70% | 42만 |
|---|
| 2026.01.20 | ₩282,879 | ₩289,412 | ₩282,879 | ₩288,781 | +2.09% | 25만 |
|---|
| 2026.01.16 | ₩293,275 | ₩297,755 | ₩287,064 | ₩288,258 | -1.71% | 31.4만 |
|---|
| 2026.01.15 | ₩283,899 | ₩288,352 | ₩281,002 | ₩287,521 | +1.28% | 19.7만 |
|---|
| 2026.01.14 | ₩286,179 | ₩287,494 | ₩282,249 | ₩284,328 | -0.65% | 19.2만 |
|---|
| 2026.01.13 | ₩285,951 | ₩287,024 | ₩280,398 | ₩286,608 | +0.23% | 23.1만 |
|---|
| 2026.01.12 | ₩287,601 | ₩289,895 | ₩284,596 | ₩285,468 | -0.74% | 29.8만 |
|---|
| 2026.01.09 | ₩290,083 | ₩292,765 | ₩285,897 | ₩290,243 | +0.06% | 27.7만 |
|---|
| 2026.01.08 | ₩288,017 | ₩292,054 | ₩287,453 | ₩288,795 | +0.27% | 28.4만 |
|---|
| 2026.01.07 | ₩284,449 | ₩290,042 | ₩284,435 | ₩288,017 | +1.25% | 36.7만 |
|---|
| 2026.01.06 | ₩278,627 | ₩285,173 | ₩277,273 | ₩284,073 | +1.95% | 33만 |
|---|
| 2026.01.05 | ₩274,952 | ₩283,711 | ₩274,952 | ₩280,063 | +1.86% | 31.3만 |
|---|
| 2026.01.02 | ₩276,280 | ₩277,822 | ₩272,846 | ₩276,964 | +0.25% | 27.1만 |
|---|
| 2025.12.31 | ₩281,431 | ₩281,431 | ₩275,529 | ₩276,964 | -1.59% | 22.7만 |
|---|
| 2025.12.30 | ₩282,061 | ₩284,771 | ₩279,995 | ₩280,733 | -0.47% | 20.1만 |
|---|
| 2025.12.29 | ₩283,590 | ₩284,878 | ₩280,706 | ₩282,410 | -0.42% | 23.3만 |
|---|
| 2025.12.26 | ₩282,209 | ₩285,857 | ₩281,739 | ₩283,671 | +0.52% | 17.7만 |
|---|
| 2025.12.24 | ₩281,793 | ₩287,521 | ₩280,210 | ₩284,730 | +1.04% | 11.7만 |
|---|
| 2025.12.23 | ₩281,927 | ₩287,199 | ₩278,600 | ₩281,793 | -0.05% | 26.9만 |
|---|
| 2025.12.22 | ₩281,216 | ₩284,878 | ₩280,666 | ₩281,565 | +0.12% | 32.6만 |
|---|
| 2025.12.19 | ₩269,721 | ₩282,678 | ₩269,721 | ₩280,505 | +4.00% | 86.8만 |
|---|
| 2025.12.18 | ₩276,521 | ₩281,967 | ₩270,405 | ₩271,438 | -1.84% | 77.4만 |
|---|
| 2025.12.17 | ₩276,307 | ₩281,511 | ₩274,496 | ₩277,138 | +0.30% | 45.4만 |
|---|
| 2025.12.16 | ₩281,136 | ₩282,142 | ₩275,958 | ₩278,279 | -1.02% | 37.3만 |
|---|
| 2025.12.15 | ₩283,282 | ₩283,765 | ₩276,347 | ₩278,480 | -1.70% | 45.5만 |
|---|
| 2025.12.12 | ₩296,306 | ₩296,306 | ₩278,842 | ₩281,780 | -4.90% | 66.5만 |
|---|
| 2025.12.11 | ₩298,386 | ₩300,357 | ₩293,905 | ₩294,657 | -1.25% | 57.7만 |
|---|
| 2025.12.10 | ₩290,270 | ₩297,876 | ₩290,270 | ₩297,393 | +2.45% | 44.7만 |
|---|
| 2025.12.09 | ₩287,400 | ₩291,558 | ₩286,810 | ₩289,264 | +0.65% | 35.7만 |
|---|
| 2025.12.08 | ₩290,565 | ₩292,524 | ₩286,193 | ₩288,164 | -0.83% | 32.7만 |
|---|
| 2025.12.05 | ₩287,614 | ₩291,786 | ₩287,145 | ₩289,626 | +0.70% | 22.5만 |
|---|
| 2025.12.04 | ₩287,132 | ₩290,056 | ₩286,421 | ₩288,567 | +0.50% | 33.4만 |
|---|
| 2025.12.03 | ₩279,982 | ₩288,057 | ₩279,513 | ₩287,507 | +2.69% | 38.1만 |
|---|
| 2025.12.02 | ₩283,429 | ₩285,240 | ₩278,091 | ₩278,292 | -1.81% | 33.7만 |
|---|
| 2025.12.01 | ₩281,028 | ₩287,252 | ₩278,627 | ₩282,128 | +0.39% | 35.7만 |
|---|
| 2025.11.28 | ₩282,625 | ₩285,965 | ₩282,356 | ₩283,416 | +0.28% | 18.2만 |
|---|
| 2025.11.26 | ₩288,580 | ₩290,512 | ₩282,343 | ₩282,477 | -2.11% | 37만 |
|---|
| 2025.11.25 | ₩283,014 | ₩293,007 | ₩279,231 | ₩288,781 | +2.04% | 37.3만 |
|---|
| 2025.11.24 | ₩277,648 | ₩284,368 | ₩274,751 | ₩280,197 | +0.92% | 39.7만 |
|---|
| 2025.11.21 | ₩267,360 | ₩278,735 | ₩267,212 | ₩277,621 | +3.84% | 40.9만 |
|---|
| 2025.11.20 | ₩268,943 | ₩274,254 | ₩264,114 | ₩265,951 | -1.11% | 54.1만 |
|---|
| 2025.11.19 | ₩265,147 | ₩268,272 | ₩263,617 | ₩267,749 | +0.98% | 32.4만 |
|---|
| 2025.11.18 | ₩258,628 | ₩265,737 | ₩257,407 | ₩265,482 | +2.65% | 44.4만 |
|---|
| 2025.11.17 | ₩262,665 | ₩266,193 | ₩259,084 | ₩259,151 | -1.34% | 46.3만 |
|---|
| 2025.11.14 | ₩263,752 | ₩265,133 | ₩260,036 | ₩263,711 | -0.02% | 45.8만 |
|---|
| 2025.11.13 | ₩260,291 | ₩264,208 | ₩259,620 | ₩264,006 | +1.43% | 61.2만 |
|---|
| 2025.11.12 | ₩260,036 | ₩263,792 | ₩258,185 | ₩259,875 | -0.06% | 42.6만 |
|---|
| 2025.11.11 | ₩260,117 | ₩260,117 | ₩253,504 | ₩257,206 | -1.12% | 42.2만 |
|---|
| 2025.11.10 | ₩259,942 | ₩261,619 | ₩255,945 | ₩258,829 | -0.43% | 35만 |
|---|
| 2025.11.07 | ₩255,931 | ₩260,345 | ₩255,931 | ₩260,036 | +1.60% | 34.6만 |
|---|
| 2025.11.06 | ₩253,987 | ₩258,413 | ₩251,760 | ₩255,931 | +0.77% | 78.5만 |
|---|
| 2025.11.05 | ₩262,746 | ₩264,261 | ₩257,648 | ₩259,607 | -1.19% | 40.6만 |
|---|
| 2025.11.04 | ₩264,959 | ₩264,959 | ₩260,103 | ₩260,653 | -1.63% | 40만 |
|---|
| 2025.11.03 | ₩266,434 | ₩268,446 | ₩260,895 | ₩265,978 | -0.17% | 41.4만 |
|---|
| 2025.10.31 | ₩264,100 | ₩269,546 | ₩262,732 | ₩268,098 | +1.51% | 51.3만 |
|---|
| 2025.10.30 | ₩264,905 | ₩265,978 | ₩262,370 | ₩262,531 | -0.90% | 42.1만 |
|---|
| 2025.10.29 | ₩262,504 | ₩269,882 | ₩261,512 | ₩263,537 | +0.39% | 56.9만 |
|---|
| 2025.10.28 | ₩257,890 | ₩265,214 | ₩255,556 | ₩264,556 | +2.59% | 83.4만 |
|---|
| 2025.10.27 | ₩269,466 | ₩271,558 | ₩258,668 | ₩261,673 | -2.89% | 75.9만 |
|---|
| 2025.10.24 | ₩282,893 | ₩282,893 | ₩268,393 | ₩268,554 | -5.07% | 57만 |
|---|
| 2025.10.23 | ₩286,354 | ₩288,822 | ₩275,596 | ₩279,902 | -2.25% | 77.3만 |
|---|
| 2025.10.22 | ₩291,947 | ₩294,496 | ₩289,519 | ₩290,324 | -0.56% | 49만 |
|---|
| 2025.10.21 | ₩288,741 | ₩295,944 | ₩288,741 | ₩293,355 | +1.60% | 37만 |
|---|
| 2025.10.20 | ₩288,929 | ₩294,710 | ₩286,327 | ₩290,565 | +0.57% | 46.2만 |
|---|
| 2025.10.17 | ₩287,950 | ₩291,397 | ₩286,246 | ₩288,003 | +0.02% | 39.5만 |
|---|
| 2025.10.16 | ₩291,437 | ₩291,746 | ₩286,528 | ₩286,568 | -1.67% | 33.3만 |
|---|
| 2025.10.15 | ₩291,813 | ₩297,151 | ₩290,150 | ₩290,579 | -0.42% | 37.3만 |
|---|
| 2025.10.14 | ₩286,716 | ₩298,667 | ₩286,434 | ₩296,427 | +3.39% | 41만 |
|---|
| 2025.10.13 | ₩287,185 | ₩292,242 | ₩287,185 | ₩289,533 | +0.82% | 37만 |
|---|
| 2025.10.10 | ₩294,885 | ₩296,776 | ₩285,602 | ₩285,817 | -3.07% | 33.6만 |
|---|