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 | ₩209,956 | ₩212,272 | ₩208,698 | ₩210,666 | +0.34% | 45.2만 |
| 2026.10.08 | ₩209,167 | ₩212,259 | ₩206,583 | ₩210,251 | +0.52% | 69.9만 |
| 2026.10.07 | ₩210,197 | ₩210,813 | ₩206,529 | ₩209,100 | -0.52% | 59.2만 |
| 2026.10.06 | ₩212,915 | ₩216,408 | ₩208,885 | ₩211,683 | -0.58% | 72.3만 |
| 2026.10.05 | ₩211,496 | ₩217,372 | ₩208,216 | ₩216,408 | +2.32% | 63만 |
| 2026.10.02 | ₩223,476 | ₩224,855 | ₩217,345 | ₩217,466 | -2.69% | 40.2만 |
| 2026.10.01 | ₩211,817 | ₩224,333 | ₩209,488 | ₩220,852 | +4.27% | 80.6만 |
| 2026.09.30 | ₩210,773 | ₩212,553 | ₩204,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩210,746 |
| -0.01% |
| 83.6만 |
| 2026.09.29 | ₩217,318 | ₩218,577 | ₩208,055 | ₩209,889 | -3.42% | 64.4만 |
|---|
| 2026.09.28 | ₩222,820 | ₩224,319 | ₩215,953 | ₩215,993 | -3.06% | 48만 |
|---|
| 2026.09.25 | ₩218,108 | ₩226,287 | ₩216,863 | ₩223,516 | +2.48% | 46.7만 |
|---|
| 2026.09.24 | ₩221,200 | ₩222,981 | ₩216,783 | ₩218,041 | -1.43% | 54.6만 |
|---|
| 2026.09.23 | ₩227,438 | ₩227,960 | ₩220,464 | ₩220,933 | -2.86% | 46.8만 |
|---|
| 2026.09.22 | ₩229,821 | ₩230,222 | ₩223,088 | ₩227,037 | -1.21% | 55.1만 |
|---|
| 2026.09.21 | ₩225,872 | ₩228,455 | ₩221,053 | ₩225,899 | +0.01% | 62.5만 |
|---|
| 2026.09.18 | ₩232,926 | ₩234,666 | ₩223,610 | ₩225,270 | -3.29% | 152.3만 |
|---|
| 2026.09.17 | ₩266,110 | ₩270,487 | ₩231,012 | ₩234,091 | -12.03% | 202.8만 |
|---|
| 2026.09.16 | ₩272,883 | ₩273,258 | ₩257,141 | ₩261,518 | -4.16% | 58.8만 |
|---|
| 2026.09.15 | ₩272,575 | ₩276,457 | ₩271,303 | ₩272,548 | -0.01% | 45.2만 |
|---|
| 2026.09.14 | ₩272,803 | ₩279,241 | ₩272,803 | ₩275,199 | +0.88% | 33.8만 |
|---|
| 2026.09.11 | ₩280,339 | ₩282,454 | ₩271,705 | ₩272,629 | -2.75% | 49.3만 |
|---|
| 2026.09.10 | ₩279,924 | ₩284,127 | ₩273,753 | ₩277,381 | -0.91% | 45.7만 |
|---|
| 2026.09.09 | ₩278,344 | ₩280,687 | ₩275,627 | ₩280,004 | +0.60% | 46.2만 |
|---|
| 2026.09.08 | ₩282,400 | ₩284,917 | ₩278,505 | ₩280,165 | -0.79% | 92.9만 |
|---|
| 2026.09.04 | ₩276,216 | ₩285,399 | ₩274,034 | ₩284,261 | +2.91% | 35.8만 |
|---|
| 2026.09.03 | ₩271,584 | ₩283,551 | ₩271,451 | ₩277,327 | +2.11% | 37.3만 |
|---|
| 2026.09.02 | ₩273,981 | ₩277,916 | ₩273,271 | ₩275,533 | +0.57% | 35.9만 |
|---|
| 2026.09.01 | ₩268,238 | ₩273,860 | ₩267,703 | ₩273,177 | +1.84% | 42.2만 |
|---|
| 2026.08.31 | ₩267,073 | ₩272,374 | ₩265,494 | ₩269,389 | +0.87% | 53.2만 |
|---|
| 2026.08.28 | ₩267,622 | ₩270,822 | ₩267,622 | ₩267,836 | +0.08% | 32만 |
|---|
| 2026.08.27 | ₩261,184 | ₩267,917 | ₩259,751 | ₩266,043 | +1.86% | 34.6만 |
|---|
| 2026.08.26 | ₩263,085 | ₩267,609 | ₩262,322 | ₩263,125 | +0.02% | 32.7만 |
|---|
| 2026.08.25 | ₩264,236 | ₩264,236 | ₩257,007 | ₩263,433 | -0.30% | 45.3만 |
|---|
| 2026.08.24 | ₩276,042 | ₩276,042 | ₩261,157 | ₩261,197 | -5.38% | 28.8만 |
|---|
| 2026.08.21 | ₩269,925 | ₩271,825 | ₩266,056 | ₩267,033 | -1.07% | 27.8만 |
|---|
| 2026.08.20 | ₩264,731 | ₩269,403 | ₩262,977 | ₩267,836 | +1.17% | 24.8만 |
|---|
| 2026.08.19 | ₩266,458 | ₩274,021 | ₩266,458 | ₩268,412 | +0.73% | 31.3만 |
|---|
| 2026.08.18 | ₩277,849 | ₩278,157 | ₩263,446 | ₩263,566 | -5.14% | 45.9만 |
|---|
| 2026.08.17 | ₩277,929 | ₩280,192 | ₩274,195 | ₩274,355 | -1.29% | 25.7만 |
|---|
| 2026.08.14 | ₩276,149 | ₩280,888 | ₩276,109 | ₩280,312 | +1.51% | 17.9만 |
|---|
| 2026.08.13 | ₩280,727 | ₩283,940 | ₩277,541 | ₩278,973 | -0.62% | 25.4만 |
|---|
| 2026.08.12 | ₩277,327 | ₩280,192 | ₩275,801 | ₩279,255 | +0.70% | 28.8만 |
|---|
| 2026.08.11 | ₩278,478 | ₩281,905 | ₩278,144 | ₩279,040 | +0.20% | 24.8만 |
|---|
| 2026.08.10 | ₩284,368 | ₩284,368 | ₩275,895 | ₩278,545 | -2.05% | 27.6만 |
|---|
| 2026.08.07 | ₩280,459 | ₩283,819 | ₩278,625 | ₩280,071 | -0.14% | 27만 |
|---|
| 2026.08.06 | ₩287,741 | ₩292,266 | ₩280,178 | ₩282,882 | -1.69% | 40.1만 |
|---|
| 2026.08.05 | ₩294,367 | ₩296,027 | ₩285,907 | ₩288,839 | -1.88% | 38.7만 |
|---|
| 2026.08.04 | ₩285,104 | ₩290,458 | ₩282,039 | ₩288,598 | +1.23% | 56.2만 |
|---|
| 2026.08.03 | ₩285,867 | ₩299,695 | ₩284,877 | ₩288,370 | +0.88% | 76만 |
|---|
| 2026.07.31 | ₩265,092 | ₩285,800 | ₩261,144 | ₩284,314 | +7.25% | 133.9만 |
|---|
| 2026.07.30 | ₩297,178 | ₩298,557 | ₩285,546 | ₩287,326 | -3.32% | 69.8만 |
|---|
| 2026.07.29 | ₩295,532 | ₩315,651 | ₩289,963 | ₩307,847 | +4.17% | 79.6만 |
|---|
| 2026.07.28 | ₩281,771 | ₩295,492 | ₩279,415 | ₩294,929 | +4.67% | 49.7만 |
|---|
| 2026.07.27 | ₩280,379 | ₩292,774 | ₩280,379 | ₩284,047 | +1.31% | 38.8만 |
|---|
| 2026.07.24 | ₩277,340 | ₩282,775 | ₩275,935 | ₩278,666 | +0.48% | 22.3만 |
|---|
| 2026.07.23 | ₩272,267 | ₩275,185 | ₩270,982 | ₩274,543 | +0.84% | 29.6만 |
|---|
| 2026.07.22 | ₩269,028 | ₩276,992 | ₩269,028 | ₩275,707 | +2.48% | 45.4만 |
|---|
| 2026.07.21 | ₩265,574 | ₩267,261 | ₩258,225 | ₩265,681 | +0.04% | 30.1만 |
|---|
| 2026.07.20 | ₩276,162 | ₩276,162 | ₩264,544 | ₩264,918 | -4.07% | 30.6만 |
|---|
| 2026.07.17 | ₩278,103 | ₩281,155 | ₩274,650 | ₩275,373 | -0.98% | 26.5만 |
|---|
| 2026.07.16 | ₩273,940 | ₩281,744 | ₩273,633 | ₩279,763 | +2.13% | 42.3만 |
|---|
| 2026.07.15 | ₩264,276 | ₩275,962 | ₩264,088 | ₩272,455 | +3.09% | 42.1만 |
|---|
| 2026.07.14 | ₩264,597 | ₩266,819 | ₩259,711 | ₩262,736 | -0.70% | 40.4만 |
|---|
| 2026.07.13 | ₩263,807 | ₩267,836 | ₩258,761 | ₩258,922 | -1.85% | 40.1만 |
|---|
| 2026.07.10 | ₩258,306 | ₩269,376 | ₩258,306 | ₩262,094 | +1.47% | 36.2만 |
|---|
| 2026.07.09 | ₩253,286 | ₩260,381 | ₩251,185 | ₩257,422 | +1.63% | 36.1만 |
|---|
| 2026.07.08 | ₩257,168 | ₩257,168 | ₩249,993 | ₩251,185 | -2.33% | 42.6만 |
|---|
| 2026.07.07 | ₩255,508 | ₩258,573 | ₩253,380 | ₩256,579 | +0.42% | 48.9만 |
|---|
| 2026.07.06 | ₩248,226 | ₩255,669 | ₩244,826 | ₩255,294 | +2.85% | 61.7만 |
|---|
| 2026.07.02 | ₩248,748 | ₩250,395 | ₩243,742 | ₩249,525 | +0.31% | 26.5만 |
|---|
| 2026.07.01 | ₩246,593 | ₩250,542 | ₩245,857 | ₩246,740 | +0.06% | 35.3만 |
|---|
| 2026.06.30 | ₩251,546 | ₩251,707 | ₩247,637 | ₩248,695 | -1.13% | 32.7만 |
|---|
| 2026.06.29 | ₩255,066 | ₩256,191 | ₩251,693 | ₩252,844 | -0.87% | 44.7만 |
|---|
| 2026.06.26 | ₩256,338 | ₩258,587 | ₩253,152 | ₩256,525 | +0.07% | 59.8만 |
|---|
| 2026.06.25 | ₩260,836 | ₩263,178 | ₩254,692 | ₩257,074 | -1.44% | 41.9만 |
|---|
| 2026.06.24 | ₩258,855 | ₩262,857 | ₩258,828 | ₩260,822 | +0.76% | 38.4만 |
|---|
| 2026.06.23 | ₩251,961 | ₩257,342 | ₩251,385 | ₩257,222 | +2.09% | 41.2만 |
|---|
| 2026.06.22 | ₩247,905 | ₩255,856 | ₩247,611 | ₩252,055 | +1.67% | 37.8만 |
|---|
| 2026.06.18 | ₩252,831 | ₩255,669 | ₩250,140 | ₩252,644 | -0.07% | 59.8만 |
|---|
| 2026.06.17 | ₩262,710 | ₩263,901 | ₩247,865 | ₩249,458 | -5.04% | 40.1만 |
|---|
| 2026.06.16 | ₩259,778 | ₩264,718 | ₩259,778 | ₩262,174 | +0.92% | 50.6만 |
|---|
| 2026.06.15 | ₩259,644 | ₩262,763 | ₩257,021 | ₩258,868 | -0.30% | 50.8만 |
|---|
| 2026.06.12 | ₩261,398 | ₩262,763 | ₩255,348 | ₩256,378 | -1.92% | 29.3만 |
|---|
| 2026.06.11 | ₩260,126 | ₩261,465 | ₩254,799 | ₩259,778 | -0.13% | 32만 |
|---|
| 2026.06.10 | ₩261,010 | ₩262,429 | ₩258,118 | ₩258,627 | -0.91% | 24.1만 |
|---|
| 2026.06.09 | ₩252,483 | ₩261,318 | ₩251,653 | ₩261,023 | +3.38% | 34.4만 |
|---|
| 2026.06.08 | ₩249,217 | ₩254,785 | ₩248,601 | ₩248,748 | -0.19% | 31.8만 |
|---|
| 2026.06.05 | ₩251,265 | ₩253,888 | ₩247,811 | ₩251,278 | +0.01% | 29.4만 |
|---|
| 2026.06.04 | ₩256,432 | ₩258,092 | ₩250,783 | ₩251,840 | -1.79% | 29만 |
|---|
| 2026.06.03 | ₩253,661 | ₩257,342 | ₩251,666 | ₩254,665 | +0.40% | 28.9만 |
|---|
| 2026.06.02 | ₩253,219 | ₩258,118 | ₩253,032 | ₩255,789 | +1.01% | 36.9만 |
|---|
| 2026.06.01 | ₩247,798 | ₩255,187 | ₩247,798 | ₩253,018 | +2.11% | 57.4만 |
|---|
| 2026.05.29 | ₩259,243 | ₩259,243 | ₩249,993 | ₩251,278 | -3.07% | 52.2만 |
|---|
| 2026.05.28 | ₩260,059 | ₩263,607 | ₩257,663 | ₩259,336 | -0.28% | 34만 |
|---|
| 2026.05.27 | ₩262,362 | ₩266,632 | ₩259,350 | ₩260,943 | -0.54% | 35.6만 |
|---|
| 2026.05.26 | ₩254,959 | ₩259,336 | ₩253,487 | ₩256,686 | +0.68% | 27만 |
|---|
| 2026.05.22 | ₩248,909 | ₩256,900 | ₩248,909 | ₩254,303 | +2.17% | 31만 |
|---|
| 2026.05.21 | ₩244,304 | ₩251,988 | ₩240,958 | ₩249,551 | +2.15% | 38.3만 |
|---|
| 2026.05.20 | ₩239,325 | ₩247,557 | ₩236,420 | ₩247,196 | +3.29% | 48.9만 |
|---|
| 2026.05.19 | ₩241,574 | ₩243,541 | ₩237,678 | ₩239,057 | -1.04% | 36.1만 |
|---|
| 2026.05.18 | ₩245,696 | ₩249,806 | ₩241,707 | ₩243,541 | -0.88% | 34.1만 |
|---|
| 2026.05.15 | ₩260,729 | ₩261,090 | ₩245,870 | ₩246,499 | -5.46% | 34.1만 |
|---|
| 2026.05.14 | ₩259,658 | ₩263,834 | ₩257,021 | ₩257,877 | -0.69% | 27.1만 |
|---|
| 2026.05.13 | ₩259,591 | ₩261,385 | ₩254,437 | ₩255,816 | -1.45% | 31.2만 |
|---|
| 2026.05.12 | ₩267,796 | ₩267,796 | ₩261,211 | ₩261,505 | -2.35% | 33만 |
|---|
| 2026.05.11 | ₩275,707 | ₩275,707 | ₩268,251 | ₩268,359 | -2.67% | 33.6만 |
|---|
| 2026.05.08 | ₩277,327 | ₩277,916 | ₩272,267 | ₩275,707 | -0.58% | 21.2만 |
|---|
| 2026.05.07 | ₩273,633 | ₩277,086 | ₩270,393 | ₩274,797 | +0.43% | 27.2만 |
|---|
| 2026.05.06 | ₩275,333 | ₩279,040 | ₩273,793 | ₩274,101 | -0.45% | 30.5만 |
|---|
| 2026.05.05 | ₩274,717 | ₩277,983 | ₩266,725 | ₩270,781 | -1.43% | 51만 |
|---|
| 2026.05.04 | ₩278,304 | ₩279,174 | ₩269,108 | ₩271,277 | -2.53% | 53.8만 |
|---|
| 2026.05.01 | ₩288,558 | ₩291,690 | ₩267,073 | ₩281,102 | -2.58% | 110.1만 |
|---|
| 2026.04.30 | ₩276,283 | ₩287,045 | ₩273,003 | ₩284,288 | +2.90% | 81.6만 |
|---|
| 2026.04.29 | ₩270,567 | ₩283,163 | ₩270,567 | ₩275,333 | +1.76% | 42.8만 |
|---|
| 2026.04.28 | ₩274,235 | ₩278,157 | ₩267,221 | ₩269,014 | -1.90% | 50.6만 |
|---|
| 2026.04.27 | ₩271,410 | ₩277,501 | ₩270,567 | ₩273,070 | +0.61% | 45.5만 |
|---|
| 2026.04.24 | ₩271,370 | ₩273,124 | ₩270,125 | ₩271,825 | +0.17% | 21.3만 |
|---|
| 2026.04.23 | ₩271,678 | ₩273,418 | ₩269,001 | ₩271,692 | +0.00% | 28.6만 |
|---|
| 2026.04.22 | ₩276,470 | ₩277,193 | ₩270,728 | ₩272,240 | -1.53% | 27.5만 |
|---|
| 2026.04.21 | ₩282,159 | ₩283,177 | ₩272,870 | ₩274,824 | -2.60% | 22.6만 |
|---|
| 2026.04.20 | ₩277,608 | ₩281,691 | ₩277,514 | ₩280,473 | +1.03% | 27.9만 |
|---|
| 2026.04.17 | ₩268,104 | ₩282,106 | ₩267,247 | ₩278,411 | +3.84% | 33.2만 |
|---|
| 2026.04.16 | ₩262,817 | ₩266,725 | ₩262,736 | ₩265,427 | +0.99% | 27.7만 |
|---|
| 2026.04.15 | ₩270,420 | ₩270,420 | ₩261,706 | ₩262,107 | -3.07% | 28.6만 |
|---|
| 2026.04.14 | ₩270,473 | ₩271,959 | ₩265,400 | ₩267,716 | -1.02% | 54.6만 |
|---|
| 2026.04.13 | ₩265,360 | ₩271,290 | ₩262,040 | ₩270,728 | +2.02% | 36.4만 |
|---|
| 2026.04.10 | ₩268,359 | ₩270,139 | ₩264,276 | ₩268,412 | +0.02% | 32.8만 |
|---|
| 2026.04.09 | ₩261,840 | ₩269,081 | ₩258,480 | ₩268,278 | +2.46% | 38만 |
|---|
| 2026.04.08 | ₩264,959 | ₩270,540 | ₩263,018 | ₩263,580 | -0.52% | 47.9만 |
|---|
| 2026.04.07 | ₩266,244 | ₩266,244 | ₩258,159 | ₩259,029 | -2.71% | 30.9만 |
|---|
| 2026.04.06 | ₩262,964 | ₩264,423 | ₩255,548 | ₩263,459 | +0.19% | 30.6만 |
|---|
| 2026.04.02 | ₩263,272 | ₩267,408 | ₩260,126 | ₩264,610 | +0.51% | 31.2만 |
|---|
| 2026.04.01 | ₩261,933 | ₩265,788 | ₩260,006 | ₩264,999 | +1.17% | 35.7만 |
|---|
| 2026.03.31 | ₩261,826 | ₩267,703 | ₩255,870 | ₩261,371 | -0.17% | 39.9만 |
|---|
| 2026.03.30 | ₩258,841 | ₩261,652 | ₩256,646 | ₩257,958 | -0.34% | 37.1만 |
|---|
| 2026.03.27 | ₩259,189 | ₩261,974 | ₩255,896 | ₩257,650 | -0.59% | 39.3만 |
|---|
| 2026.03.26 | ₩256,525 | ₩262,951 | ₩256,525 | ₩261,023 | +1.75% | 27.3만 |
|---|
| 2026.03.25 | ₩255,334 | ₩259,082 | ₩252,737 | ₩259,082 | +1.47% | 37.6만 |
|---|
| 2026.03.24 | ₩250,783 | ₩256,860 | ₩249,712 | ₩253,875 | +1.23% | 39.3만 |
|---|
| 2026.03.23 | ₩247,865 | ₩256,338 | ₩246,232 | ₩253,514 | +2.28% | 71만 |
|---|
| 2026.03.20 | ₩245,897 | ₩246,392 | ₩241,493 | ₩242,899 | -1.22% | 74만 |
|---|
| 2026.03.19 | ₩247,437 | ₩251,051 | ₩241,319 | ₩247,276 | -0.06% | 61.5만 |
|---|
| 2026.03.18 | ₩245,562 | ₩252,296 | ₩245,281 | ₩249,163 | +1.47% | 46.8만 |
|---|
| 2026.03.17 | ₩246,968 | ₩250,100 | ₩244,880 | ₩246,928 | -0.02% | 28.6만 |
|---|
| 2026.03.16 | ₩247,182 | ₩248,561 | ₩242,430 | ₩244,666 | -1.02% | 35.1만 |
|---|
| 2026.03.13 | ₩249,244 | ₩250,060 | ₩244,920 | ₩245,589 | -1.47% | 38만 |
|---|
| 2026.03.12 | ₩251,506 | ₩254,464 | ₩247,048 | ₩247,169 | -1.72% | 39만 |
|---|
| 2026.03.11 | ₩257,355 | ₩259,296 | ₩250,770 | ₩254,785 | -1.00% | 55.2만 |
|---|
| 2026.03.10 | ₩259,122 | ₩261,010 | ₩255,468 | ₩256,833 | -0.88% | 48.6만 |
|---|
| 2026.03.09 | ₩251,439 | ₩259,885 | ₩249,458 | ₩259,122 | +3.06% | 76.5만 |
|---|
| 2026.03.06 | ₩254,089 | ₩258,948 | ₩250,529 | ₩257,985 | +1.53% | 36.1만 |
|---|
| 2026.03.05 | ₩258,975 | ₩263,433 | ₩255,709 | ₩258,748 | -0.09% | 40.8만 |
|---|
| 2026.03.04 | ₩264,932 | ₩265,039 | ₩260,113 | ₩262,027 | -1.10% | 39.2만 |
|---|
| 2026.03.03 | ₩252,001 | ₩261,532 | ₩247,075 | ₩261,023 | +3.58% | 52만 |
|---|
| 2026.03.02 | ₩257,007 | ₩259,377 | ₩253,567 | ₩258,399 | +0.54% | 55.1만 |
|---|
| 2026.02.27 | ₩260,367 | ₩262,322 | ₩256,726 | ₩261,237 | +0.33% | 33.3만 |
|---|
| 2026.02.26 | ₩264,035 | ₩265,735 | ₩260,822 | ₩263,205 | -0.31% | 45.3만 |
|---|
| 2026.02.25 | ₩265,079 | ₩265,079 | ₩260,581 | ₩263,004 | -0.78% | 30.8만 |
|---|
| 2026.02.24 | ₩265,333 | ₩268,961 | ₩264,289 | ₩265,173 | -0.06% | 25.4만 |
|---|
| 2026.02.23 | ₩266,913 | ₩268,733 | ₩258,908 | ₩263,392 | -1.32% | 57만 |
|---|
| 2026.02.20 | ₩269,965 | ₩274,529 | ₩266,016 | ₩269,684 | -0.10% | 47.3만 |
|---|
| 2026.02.19 | ₩273,780 | ₩274,168 | ₩261,023 | ₩269,202 | -1.67% | 61.5만 |
|---|
| 2026.02.18 | ₩267,917 | ₩276,310 | ₩264,597 | ₩274,462 | +2.44% | 56.5만 |
|---|
| 2026.02.17 | ₩267,703 | ₩271,718 | ₩264,008 | ₩267,917 | +0.08% | 41만 |
|---|
| 2026.02.13 | ₩277,287 | ₩277,755 | ₩268,118 | ₩270,072 | -2.60% | 52.6만 |
|---|
| 2026.02.12 | ₩279,455 | ₩282,574 | ₩271,718 | ₩276,551 | -1.04% | 40.8만 |
|---|
| 2026.02.11 | ₩278,144 | ₩283,832 | ₩275,747 | ₩278,170 | +0.01% | 63.3만 |
|---|
| 2026.02.10 | ₩281,677 | ₩285,051 | ₩274,114 | ₩276,524 | -1.83% | 88.9만 |
|---|
| 2026.02.09 | ₩288,879 | ₩291,797 | ₩278,291 | ₩281,677 | -2.49% | 86.6만 |
|---|
| 2026.02.06 | ₩271,866 | ₩299,052 | ₩271,866 | ₩290,003 | +6.67% | 118.3만 |
|---|
| 2026.02.05 | ₩285,653 | ₩288,317 | ₩273,070 | ₩273,097 | -4.40% | 75.2만 |
|---|
| 2026.02.04 | ₩282,186 | ₩289,133 | ₩279,736 | ₩287,688 | +1.95% | 67.4만 |
|---|
| 2026.02.03 | ₩274,382 | ₩283,806 | ₩273,740 | ₩279,469 | +1.85% | 38.8만 |
|---|
| 2026.02.02 | ₩273,740 | ₩277,916 | ₩271,357 | ₩274,770 | +0.38% | 75.3만 |
|---|
| 2026.01.30 | ₩276,310 | ₩277,247 | ₩272,669 | ₩274,382 | -0.70% | 50.7만 |
|---|
| 2026.01.29 | ₩281,209 | ₩282,547 | ₩271,852 | ₩277,180 | -1.43% | 76.4만 |
|---|
| 2026.01.28 | ₩286,831 | ₩291,021 | ₩286,603 | ₩289,040 | +0.77% | 27.1만 |
|---|
| 2026.01.27 | ₩283,632 | ₩288,049 | ₩283,029 | ₩286,710 | +1.09% | 27.9만 |
|---|
| 2026.01.26 | ₩286,269 | ₩290,472 | ₩281,236 | ₩283,578 | -0.94% | 26.1만 |
|---|
| 2026.01.23 | ₩290,847 | ₩294,260 | ₩284,140 | ₩286,804 | -1.39% | 29.6만 |
|---|
| 2026.01.22 | ₩297,232 | ₩300,819 | ₩291,543 | ₩293,256 | -1.34% | 21.6만 |
|---|
| 2026.01.21 | ₩290,392 | ₩296,562 | ₩286,858 | ₩295,331 | +1.70% | 42만 |
|---|
| 2026.01.20 | ₩282,293 | ₩288,812 | ₩282,293 | ₩288,183 | +2.09% | 25만 |
|---|
| 2026.01.16 | ₩292,667 | ₩297,138 | ₩286,469 | ₩287,661 | -1.71% | 31.4만 |
|---|
| 2026.01.15 | ₩283,310 | ₩287,755 | ₩280,419 | ₩286,925 | +1.28% | 19.7만 |
|---|
| 2026.01.14 | ₩285,586 | ₩286,898 | ₩281,664 | ₩283,739 | -0.65% | 19.2만 |
|---|
| 2026.01.13 | ₩285,358 | ₩286,429 | ₩279,817 | ₩286,014 | +0.23% | 23.1만 |
|---|
| 2026.01.12 | ₩287,005 | ₩289,294 | ₩284,007 | ₩284,877 | -0.74% | 29.8만 |
|---|
| 2026.01.09 | ₩289,481 | ₩292,158 | ₩285,305 | ₩289,642 | +0.06% | 27.7만 |
|---|
| 2026.01.08 | ₩287,420 | ₩291,449 | ₩286,858 | ₩288,196 | +0.27% | 28.4만 |
|---|
| 2026.01.07 | ₩283,859 | ₩289,441 | ₩283,846 | ₩287,420 | +1.25% | 36.7만 |
|---|
| 2026.01.06 | ₩278,050 | ₩284,582 | ₩276,698 | ₩283,484 | +1.95% | 33만 |
|---|
| 2026.01.05 | ₩274,382 | ₩283,123 | ₩274,382 | ₩279,482 | +1.86% | 31.3만 |
|---|
| 2026.01.02 | ₩275,707 | ₩277,247 | ₩272,281 | ₩276,390 | +0.25% | 27.1만 |
|---|
| 2025.12.31 | ₩280,847 | ₩280,847 | ₩274,958 | ₩276,390 | -1.59% | 22.7만 |
|---|
| 2025.12.30 | ₩281,477 | ₩284,181 | ₩279,415 | ₩280,151 | -0.47% | 20.1만 |
|---|
| 2025.12.29 | ₩283,003 | ₩284,288 | ₩280,125 | ₩281,825 | -0.42% | 23.3만 |
|---|
| 2025.12.26 | ₩281,624 | ₩285,265 | ₩281,155 | ₩283,083 | +0.52% | 17.7만 |
|---|
| 2025.12.24 | ₩281,209 | ₩286,925 | ₩279,629 | ₩284,140 | +1.04% | 11.7만 |
|---|
| 2025.12.23 | ₩281,343 | ₩286,603 | ₩278,023 | ₩281,209 | -0.05% | 26.9만 |
|---|
| 2025.12.22 | ₩280,633 | ₩284,288 | ₩280,084 | ₩280,981 | +0.12% | 32.6만 |
|---|
| 2025.12.19 | ₩269,162 | ₩282,092 | ₩269,162 | ₩279,924 | +4.00% | 86.8만 |
|---|
| 2025.12.18 | ₩275,948 | ₩281,383 | ₩269,844 | ₩270,875 | -1.84% | 77.4만 |
|---|
| 2025.12.17 | ₩275,734 | ₩280,928 | ₩273,927 | ₩276,564 | +0.30% | 45.4만 |
|---|
| 2025.12.16 | ₩280,553 | ₩281,557 | ₩275,386 | ₩277,702 | -1.02% | 37.3만 |
|---|
| 2025.12.15 | ₩282,695 | ₩283,177 | ₩275,774 | ₩277,903 | -1.70% | 45.5만 |
|---|
| 2025.12.12 | ₩295,692 | ₩295,692 | ₩278,264 | ₩281,196 | -4.90% | 66.5만 |
|---|
| 2025.12.11 | ₩297,767 | ₩299,735 | ₩293,296 | ₩294,046 | -1.25% | 57.7만 |
|---|
| 2025.12.10 | ₩289,669 | ₩297,258 | ₩289,669 | ₩296,777 | +2.45% | 44.7만 |
|---|
| 2025.12.09 | ₩286,804 | ₩290,954 | ₩286,215 | ₩288,665 | +0.65% | 35.7만 |
|---|
| 2025.12.08 | ₩289,963 | ₩291,918 | ₩285,599 | ₩287,567 | -0.83% | 32.7만 |
|---|
| 2025.12.05 | ₩287,018 | ₩291,181 | ₩286,550 | ₩289,026 | +0.70% | 22.5만 |
|---|
| 2025.12.04 | ₩286,536 | ₩289,455 | ₩285,827 | ₩287,969 | +0.50% | 33.4만 |
|---|
| 2025.12.03 | ₩279,402 | ₩287,460 | ₩278,933 | ₩286,911 | +2.69% | 38.1만 |
|---|
| 2025.12.02 | ₩282,842 | ₩284,649 | ₩277,514 | ₩277,715 | -1.81% | 33.7만 |
|---|
| 2025.12.01 | ₩280,446 | ₩286,657 | ₩278,050 | ₩281,544 | +0.39% | 35.7만 |
|---|
| 2025.11.28 | ₩282,039 | ₩285,372 | ₩281,771 | ₩282,829 | +0.28% | 18.2만 |
|---|
| 2025.11.26 | ₩287,982 | ₩289,910 | ₩281,758 | ₩281,892 | -2.11% | 37만 |
|---|
| 2025.11.25 | ₩282,427 | ₩292,399 | ₩278,652 | ₩288,183 | +2.04% | 37.3만 |
|---|
| 2025.11.24 | ₩277,073 | ₩283,779 | ₩274,181 | ₩279,616 | +0.92% | 39.7만 |
|---|
| 2025.11.21 | ₩266,806 | ₩278,157 | ₩266,659 | ₩277,046 | +3.84% | 40.9만 |
|---|
| 2025.11.20 | ₩268,385 | ₩273,686 | ₩263,566 | ₩265,400 | -1.11% | 54.1만 |
|---|
| 2025.11.19 | ₩264,597 | ₩267,716 | ₩263,071 | ₩267,194 | +0.98% | 32.4만 |
|---|
| 2025.11.18 | ₩258,092 | ₩265,186 | ₩256,873 | ₩264,932 | +2.65% | 44.4만 |
|---|
| 2025.11.17 | ₩262,121 | ₩265,641 | ₩258,547 | ₩258,614 | -1.34% | 46.3만 |
|---|
| 2025.11.14 | ₩263,205 | ₩264,584 | ₩259,497 | ₩263,165 | -0.02% | 45.8만 |
|---|
| 2025.11.13 | ₩259,751 | ₩263,660 | ₩259,082 | ₩263,459 | +1.43% | 61.2만 |
|---|
| 2025.11.12 | ₩259,497 | ₩263,245 | ₩257,650 | ₩259,336 | -0.06% | 42.6만 |
|---|
| 2025.11.11 | ₩259,577 | ₩259,577 | ₩252,978 | ₩256,673 | -1.12% | 42.2만 |
|---|
| 2025.11.10 | ₩259,403 | ₩261,077 | ₩255,414 | ₩258,292 | -0.43% | 35만 |
|---|
| 2025.11.07 | ₩255,401 | ₩259,805 | ₩255,401 | ₩259,497 | +1.60% | 34.6만 |
|---|
| 2025.11.06 | ₩253,460 | ₩257,877 | ₩251,238 | ₩255,401 | +0.77% | 78.5만 |
|---|
| 2025.11.05 | ₩262,201 | ₩263,714 | ₩257,114 | ₩259,069 | -1.19% | 40.6만 |
|---|
| 2025.11.04 | ₩264,410 | ₩264,410 | ₩259,564 | ₩260,113 | -1.63% | 40만 |
|---|
| 2025.11.03 | ₩265,882 | ₩267,890 | ₩260,354 | ₩265,427 | -0.17% | 41.4만 |
|---|
| 2025.10.31 | ₩263,553 | ₩268,988 | ₩262,188 | ₩267,542 | +1.51% | 51.3만 |
|---|
| 2025.10.30 | ₩264,356 | ₩265,427 | ₩261,826 | ₩261,987 | -0.90% | 42.1만 |
|---|
| 2025.10.29 | ₩261,960 | ₩269,322 | ₩260,970 | ₩262,991 | +0.39% | 56.9만 |
|---|
| 2025.10.28 | ₩257,355 | ₩264,664 | ₩255,026 | ₩264,008 | +2.59% | 83.4만 |
|---|
| 2025.10.27 | ₩268,907 | ₩270,996 | ₩258,132 | ₩261,130 | -2.89% | 75.9만 |
|---|
| 2025.10.24 | ₩282,307 | ₩282,307 | ₩267,836 | ₩267,997 | -5.07% | 57만 |
|---|
| 2025.10.23 | ₩285,760 | ₩288,223 | ₩275,025 | ₩279,321 | -2.25% | 77.3만 |
|---|
| 2025.10.22 | ₩291,342 | ₩293,885 | ₩288,919 | ₩289,722 | -0.56% | 49만 |
|---|
| 2025.10.21 | ₩288,143 | ₩295,331 | ₩288,143 | ₩292,747 | +1.60% | 37만 |
|---|
| 2025.10.20 | ₩288,330 | ₩294,099 | ₩285,733 | ₩289,963 | +0.57% | 46.2만 |
|---|
| 2025.10.17 | ₩287,353 | ₩290,793 | ₩285,653 | ₩287,407 | +0.02% | 39.5만 |
|---|
| 2025.10.16 | ₩290,833 | ₩291,141 | ₩285,934 | ₩285,974 | -1.67% | 33.3만 |
|---|
| 2025.10.15 | ₩291,208 | ₩296,536 | ₩289,548 | ₩289,977 | -0.42% | 37.3만 |
|---|
| 2025.10.14 | ₩286,121 | ₩298,048 | ₩285,840 | ₩295,813 | +3.39% | 41만 |
|---|
| 2025.10.13 | ₩286,590 | ₩291,636 | ₩286,590 | ₩288,933 | +0.82% | 37만 |
|---|
| 2025.10.10 | ₩294,273 | ₩296,161 | ₩285,010 | ₩285,225 | -3.07% | 33.6만 |
|---|