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 | ₩209,972 | ₩212,288 | ₩208,714 | ₩210,681 | +0.34% | 45.2만 |
| 2026.10.08 | ₩209,182 | ₩212,274 | ₩206,598 | ₩210,266 | +0.52% | 69.9만 |
| 2026.10.07 | ₩210,213 | ₩210,829 | ₩206,545 | ₩209,115 | -0.52% | 59.2만 |
| 2026.10.06 | ₩212,930 | ₩216,424 | ₩208,901 | ₩211,699 | -0.58% | 72.3만 |
| 2026.10.05 | ₩211,511 | ₩217,388 | ₩208,232 | ₩216,424 | +2.32% | 63만 |
| 2026.10.02 | ₩223,493 | ₩224,871 | ₩217,361 | ₩217,482 | -2.69% | 40.2만 |
| 2026.10.01 | ₩211,833 | ₩224,349 | ₩209,503 | ₩220,869 | +4.27% | 80.6만 |
| 2026.09.30 | ₩210,789 | ₩212,569 | ₩204,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩210,762 |
| -0.01% |
| 83.6만 |
| 2026.09.29 | ₩217,335 | ₩218,593 | ₩208,071 | ₩209,905 | -3.42% | 64.4만 |
|---|
| 2026.09.28 | ₩222,837 | ₩224,336 | ₩215,969 | ₩216,009 | -3.06% | 48만 |
|---|
| 2026.09.25 | ₩218,125 | ₩226,304 | ₩216,880 | ₩223,533 | +2.48% | 46.7만 |
|---|
| 2026.09.24 | ₩221,217 | ₩222,997 | ₩216,799 | ₩218,058 | -1.43% | 54.6만 |
|---|
| 2026.09.23 | ₩227,455 | ₩227,977 | ₩220,481 | ₩220,949 | -2.86% | 46.8만 |
|---|
| 2026.09.22 | ₩229,838 | ₩230,240 | ₩223,104 | ₩227,054 | -1.21% | 55.1만 |
|---|
| 2026.09.21 | ₩225,889 | ₩228,473 | ₩221,070 | ₩225,916 | +0.01% | 62.5만 |
|---|
| 2026.09.18 | ₩232,944 | ₩234,684 | ₩223,626 | ₩225,286 | -3.29% | 152.3만 |
|---|
| 2026.09.17 | ₩266,130 | ₩270,507 | ₩231,029 | ₩234,108 | -12.03% | 202.8만 |
|---|
| 2026.09.16 | ₩272,903 | ₩273,278 | ₩257,160 | ₩261,538 | -4.16% | 58.8만 |
|---|
| 2026.09.15 | ₩272,595 | ₩276,478 | ₩271,324 | ₩272,569 | -0.01% | 45.2만 |
|---|
| 2026.09.14 | ₩272,823 | ₩279,262 | ₩272,823 | ₩275,219 | +0.88% | 33.8만 |
|---|
| 2026.09.11 | ₩280,360 | ₩282,475 | ₩271,725 | ₩272,649 | -2.75% | 49.3만 |
|---|
| 2026.09.10 | ₩279,945 | ₩284,148 | ₩273,773 | ₩277,401 | -0.91% | 45.7만 |
|---|
| 2026.09.09 | ₩278,365 | ₩280,708 | ₩275,648 | ₩280,025 | +0.60% | 46.2만 |
|---|
| 2026.09.08 | ₩282,421 | ₩284,938 | ₩278,526 | ₩280,186 | -0.79% | 92.9만 |
|---|
| 2026.09.04 | ₩276,237 | ₩285,420 | ₩274,055 | ₩284,282 | +2.91% | 35.8만 |
|---|
| 2026.09.03 | ₩271,605 | ₩283,573 | ₩271,471 | ₩277,348 | +2.11% | 37.3만 |
|---|
| 2026.09.02 | ₩274,001 | ₩277,937 | ₩273,292 | ₩275,554 | +0.57% | 35.9만 |
|---|
| 2026.09.01 | ₩268,258 | ₩273,881 | ₩267,723 | ₩273,198 | +1.84% | 42.2만 |
|---|
| 2026.08.31 | ₩267,093 | ₩272,395 | ₩265,514 | ₩269,409 | +0.87% | 53.2만 |
|---|
| 2026.08.28 | ₩267,642 | ₩270,842 | ₩267,642 | ₩267,856 | +0.08% | 32만 |
|---|
| 2026.08.27 | ₩261,203 | ₩267,937 | ₩259,771 | ₩266,063 | +1.86% | 34.6만 |
|---|
| 2026.08.26 | ₩263,104 | ₩267,629 | ₩262,341 | ₩263,144 | +0.02% | 32.7만 |
|---|
| 2026.08.25 | ₩264,255 | ₩264,255 | ₩257,027 | ₩263,452 | -0.30% | 45.3만 |
|---|
| 2026.08.24 | ₩276,063 | ₩276,063 | ₩261,176 | ₩261,217 | -5.38% | 28.8만 |
|---|
| 2026.08.21 | ₩269,945 | ₩271,846 | ₩266,076 | ₩267,053 | -1.07% | 27.8만 |
|---|
| 2026.08.20 | ₩264,751 | ₩269,423 | ₩262,997 | ₩267,856 | +1.17% | 24.8만 |
|---|
| 2026.08.19 | ₩266,478 | ₩274,041 | ₩266,478 | ₩268,432 | +0.73% | 31.3만 |
|---|
| 2026.08.18 | ₩277,870 | ₩278,178 | ₩263,466 | ₩263,586 | -5.14% | 45.9만 |
|---|
| 2026.08.17 | ₩277,950 | ₩280,213 | ₩274,215 | ₩274,376 | -1.29% | 25.7만 |
|---|
| 2026.08.14 | ₩276,170 | ₩280,909 | ₩276,130 | ₩280,333 | +1.51% | 17.9만 |
|---|
| 2026.08.13 | ₩280,748 | ₩283,961 | ₩277,562 | ₩278,994 | -0.62% | 25.4만 |
|---|
| 2026.08.12 | ₩277,348 | ₩280,213 | ₩275,822 | ₩279,275 | +0.70% | 28.8만 |
|---|
| 2026.08.11 | ₩278,499 | ₩281,926 | ₩278,164 | ₩279,061 | +0.20% | 24.8만 |
|---|
| 2026.08.10 | ₩284,389 | ₩284,389 | ₩275,915 | ₩278,566 | -2.05% | 27.6만 |
|---|
| 2026.08.07 | ₩280,480 | ₩283,840 | ₩278,646 | ₩280,092 | -0.14% | 27만 |
|---|
| 2026.08.06 | ₩287,763 | ₩292,287 | ₩280,199 | ₩282,903 | -1.69% | 40.1만 |
|---|
| 2026.08.05 | ₩294,389 | ₩296,049 | ₩285,929 | ₩288,860 | -1.88% | 38.7만 |
|---|
| 2026.08.04 | ₩285,125 | ₩290,480 | ₩282,060 | ₩288,619 | +1.23% | 56.2만 |
|---|
| 2026.08.03 | ₩285,888 | ₩299,717 | ₩284,898 | ₩288,392 | +0.88% | 76만 |
|---|
| 2026.07.31 | ₩265,112 | ₩285,822 | ₩261,163 | ₩284,336 | +7.25% | 133.9만 |
|---|
| 2026.07.30 | ₩297,200 | ₩298,579 | ₩285,567 | ₩287,348 | -3.32% | 69.8만 |
|---|
| 2026.07.29 | ₩295,554 | ₩315,674 | ₩289,985 | ₩307,870 | +4.17% | 79.6만 |
|---|
| 2026.07.28 | ₩281,792 | ₩295,514 | ₩279,436 | ₩294,951 | +4.67% | 49.7만 |
|---|
| 2026.07.27 | ₩280,400 | ₩292,796 | ₩280,400 | ₩284,068 | +1.31% | 38.8만 |
|---|
| 2026.07.24 | ₩277,361 | ₩282,796 | ₩275,955 | ₩278,686 | +0.48% | 22.3만 |
|---|
| 2026.07.23 | ₩272,288 | ₩275,206 | ₩271,002 | ₩274,563 | +0.84% | 29.6만 |
|---|
| 2026.07.22 | ₩269,048 | ₩277,013 | ₩269,048 | ₩275,728 | +2.48% | 45.4만 |
|---|
| 2026.07.21 | ₩265,594 | ₩267,281 | ₩258,245 | ₩265,701 | +0.04% | 30.1만 |
|---|
| 2026.07.20 | ₩276,183 | ₩276,183 | ₩264,563 | ₩264,938 | -4.07% | 30.6만 |
|---|
| 2026.07.17 | ₩278,124 | ₩281,176 | ₩274,670 | ₩275,393 | -0.98% | 26.5만 |
|---|
| 2026.07.16 | ₩273,961 | ₩281,765 | ₩273,653 | ₩279,784 | +2.13% | 42.3만 |
|---|
| 2026.07.15 | ₩264,296 | ₩275,982 | ₩264,108 | ₩272,475 | +3.09% | 42.1만 |
|---|
| 2026.07.14 | ₩264,617 | ₩266,839 | ₩259,731 | ₩262,756 | -0.70% | 40.4만 |
|---|
| 2026.07.13 | ₩263,827 | ₩267,856 | ₩258,780 | ₩258,941 | -1.85% | 40.1만 |
|---|
| 2026.07.10 | ₩258,325 | ₩269,396 | ₩258,325 | ₩262,114 | +1.47% | 36.2만 |
|---|
| 2026.07.09 | ₩253,305 | ₩260,400 | ₩251,203 | ₩257,442 | +1.63% | 36.1만 |
|---|
| 2026.07.08 | ₩257,187 | ₩257,187 | ₩250,012 | ₩251,203 | -2.33% | 42.6만 |
|---|
| 2026.07.07 | ₩255,527 | ₩258,593 | ₩253,399 | ₩256,598 | +0.42% | 48.9만 |
|---|
| 2026.07.06 | ₩248,245 | ₩255,688 | ₩244,845 | ₩255,313 | +2.85% | 61.7만 |
|---|
| 2026.07.02 | ₩248,767 | ₩250,413 | ₩243,760 | ₩249,543 | +0.31% | 26.5만 |
|---|
| 2026.07.01 | ₩246,612 | ₩250,561 | ₩245,875 | ₩246,759 | +0.06% | 35.3만 |
|---|
| 2026.06.30 | ₩251,565 | ₩251,725 | ₩247,656 | ₩248,713 | -1.13% | 32.7만 |
|---|
| 2026.06.29 | ₩255,085 | ₩256,210 | ₩251,712 | ₩252,863 | -0.87% | 44.7만 |
|---|
| 2026.06.26 | ₩256,357 | ₩258,606 | ₩253,171 | ₩256,545 | +0.07% | 59.8만 |
|---|
| 2026.06.25 | ₩260,855 | ₩263,198 | ₩254,711 | ₩257,093 | -1.44% | 41.9만 |
|---|
| 2026.06.24 | ₩258,874 | ₩262,877 | ₩258,847 | ₩260,842 | +0.76% | 38.4만 |
|---|
| 2026.06.23 | ₩251,980 | ₩257,361 | ₩251,404 | ₩257,241 | +2.09% | 41.2만 |
|---|
| 2026.06.22 | ₩247,924 | ₩255,875 | ₩247,629 | ₩252,073 | +1.67% | 37.8만 |
|---|
| 2026.06.18 | ₩252,850 | ₩255,688 | ₩250,159 | ₩252,662 | -0.07% | 59.8만 |
|---|
| 2026.06.17 | ₩262,729 | ₩263,921 | ₩247,883 | ₩249,476 | -5.04% | 40.1만 |
|---|
| 2026.06.16 | ₩259,798 | ₩264,737 | ₩259,798 | ₩262,194 | +0.92% | 50.6만 |
|---|
| 2026.06.15 | ₩259,664 | ₩262,783 | ₩257,040 | ₩258,887 | -0.30% | 50.8만 |
|---|
| 2026.06.12 | ₩261,417 | ₩262,783 | ₩255,367 | ₩256,397 | -1.92% | 29.3만 |
|---|
| 2026.06.11 | ₩260,146 | ₩261,484 | ₩254,818 | ₩259,798 | -0.13% | 32만 |
|---|
| 2026.06.10 | ₩261,029 | ₩262,448 | ₩258,138 | ₩258,646 | -0.91% | 24.1만 |
|---|
| 2026.06.09 | ₩252,502 | ₩261,337 | ₩251,672 | ₩261,043 | +3.38% | 34.4만 |
|---|
| 2026.06.08 | ₩249,235 | ₩254,804 | ₩248,620 | ₩248,767 | -0.19% | 31.8만 |
|---|
| 2026.06.05 | ₩251,284 | ₩253,907 | ₩247,830 | ₩251,297 | +0.01% | 29.4만 |
|---|
| 2026.06.04 | ₩256,451 | ₩258,111 | ₩250,802 | ₩251,859 | -1.79% | 29만 |
|---|
| 2026.06.03 | ₩253,680 | ₩257,361 | ₩251,685 | ₩254,684 | +0.40% | 28.9만 |
|---|
| 2026.06.02 | ₩253,238 | ₩258,138 | ₩253,051 | ₩255,808 | +1.01% | 36.9만 |
|---|
| 2026.06.01 | ₩247,816 | ₩255,206 | ₩247,816 | ₩253,037 | +2.11% | 57.4만 |
|---|
| 2026.05.29 | ₩259,262 | ₩259,262 | ₩250,012 | ₩251,297 | -3.07% | 52.2만 |
|---|
| 2026.05.28 | ₩260,079 | ₩263,626 | ₩257,683 | ₩259,356 | -0.28% | 34만 |
|---|
| 2026.05.27 | ₩262,381 | ₩266,652 | ₩259,369 | ₩260,962 | -0.54% | 35.6만 |
|---|
| 2026.05.26 | ₩254,978 | ₩259,356 | ₩253,506 | ₩256,705 | +0.68% | 27만 |
|---|
| 2026.05.22 | ₩248,928 | ₩256,919 | ₩248,928 | ₩254,322 | +2.17% | 31만 |
|---|
| 2026.05.21 | ₩244,322 | ₩252,007 | ₩240,976 | ₩249,570 | +2.15% | 38.3만 |
|---|
| 2026.05.20 | ₩239,343 | ₩247,575 | ₩236,438 | ₩247,214 | +3.29% | 48.9만 |
|---|
| 2026.05.19 | ₩241,592 | ₩243,559 | ₩237,696 | ₩239,075 | -1.04% | 36.1만 |
|---|
| 2026.05.18 | ₩245,715 | ₩249,824 | ₩241,725 | ₩243,559 | -0.88% | 34.1만 |
|---|
| 2026.05.15 | ₩260,748 | ₩261,110 | ₩245,889 | ₩246,518 | -5.46% | 34.1만 |
|---|
| 2026.05.14 | ₩259,677 | ₩263,854 | ₩257,040 | ₩257,897 | -0.69% | 27.1만 |
|---|
| 2026.05.13 | ₩259,610 | ₩261,404 | ₩254,456 | ₩255,835 | -1.45% | 31.2만 |
|---|
| 2026.05.12 | ₩267,816 | ₩267,816 | ₩261,230 | ₩261,525 | -2.35% | 33만 |
|---|
| 2026.05.11 | ₩275,728 | ₩275,728 | ₩268,271 | ₩268,379 | -2.67% | 33.6만 |
|---|
| 2026.05.08 | ₩277,348 | ₩277,937 | ₩272,288 | ₩275,728 | -0.58% | 21.2만 |
|---|
| 2026.05.07 | ₩273,653 | ₩277,107 | ₩270,413 | ₩274,818 | +0.43% | 27.2만 |
|---|
| 2026.05.06 | ₩275,353 | ₩279,061 | ₩273,814 | ₩274,122 | -0.45% | 30.5만 |
|---|
| 2026.05.05 | ₩274,737 | ₩278,004 | ₩266,745 | ₩270,802 | -1.43% | 51만 |
|---|
| 2026.05.04 | ₩278,325 | ₩279,195 | ₩269,128 | ₩271,297 | -2.53% | 53.8만 |
|---|
| 2026.05.01 | ₩288,579 | ₩291,712 | ₩267,093 | ₩281,123 | -2.58% | 110.1만 |
|---|
| 2026.04.30 | ₩276,304 | ₩287,067 | ₩273,024 | ₩284,309 | +2.90% | 81.6만 |
|---|
| 2026.04.29 | ₩270,587 | ₩283,184 | ₩270,587 | ₩275,353 | +1.76% | 42.8만 |
|---|
| 2026.04.28 | ₩274,255 | ₩278,178 | ₩267,241 | ₩269,035 | -1.90% | 50.6만 |
|---|
| 2026.04.27 | ₩271,431 | ₩277,522 | ₩270,587 | ₩273,091 | +0.61% | 45.5만 |
|---|
| 2026.04.24 | ₩271,391 | ₩273,144 | ₩270,146 | ₩271,846 | +0.17% | 21.3만 |
|---|
| 2026.04.23 | ₩271,699 | ₩273,439 | ₩269,021 | ₩271,712 | +0.00% | 28.6만 |
|---|
| 2026.04.22 | ₩276,491 | ₩277,214 | ₩270,748 | ₩272,261 | -1.53% | 27.5만 |
|---|
| 2026.04.21 | ₩282,180 | ₩283,198 | ₩272,890 | ₩274,844 | -2.60% | 22.6만 |
|---|
| 2026.04.20 | ₩277,629 | ₩281,712 | ₩277,535 | ₩280,494 | +1.03% | 27.9만 |
|---|
| 2026.04.17 | ₩268,124 | ₩282,127 | ₩267,267 | ₩278,432 | +3.84% | 33.2만 |
|---|
| 2026.04.16 | ₩262,836 | ₩266,745 | ₩262,756 | ₩265,447 | +0.99% | 27.7만 |
|---|
| 2026.04.15 | ₩270,440 | ₩270,440 | ₩261,725 | ₩262,127 | -3.07% | 28.6만 |
|---|
| 2026.04.14 | ₩270,494 | ₩271,980 | ₩265,420 | ₩267,736 | -1.02% | 54.6만 |
|---|
| 2026.04.13 | ₩265,380 | ₩271,310 | ₩262,060 | ₩270,748 | +2.02% | 36.4만 |
|---|
| 2026.04.10 | ₩268,379 | ₩270,159 | ₩264,296 | ₩268,432 | +0.02% | 32.8만 |
|---|
| 2026.04.09 | ₩261,859 | ₩269,101 | ₩258,499 | ₩268,298 | +2.46% | 38만 |
|---|
| 2026.04.08 | ₩264,978 | ₩270,561 | ₩263,037 | ₩263,599 | -0.52% | 47.9만 |
|---|
| 2026.04.07 | ₩266,263 | ₩266,263 | ₩258,178 | ₩259,048 | -2.71% | 30.9만 |
|---|
| 2026.04.06 | ₩262,984 | ₩264,443 | ₩255,567 | ₩263,479 | +0.19% | 30.6만 |
|---|
| 2026.04.02 | ₩263,292 | ₩267,428 | ₩260,146 | ₩264,630 | +0.51% | 31.2만 |
|---|
| 2026.04.01 | ₩261,953 | ₩265,808 | ₩260,025 | ₩265,018 | +1.17% | 35.7만 |
|---|
| 2026.03.31 | ₩261,846 | ₩267,723 | ₩255,889 | ₩261,391 | -0.17% | 39.9만 |
|---|
| 2026.03.30 | ₩258,861 | ₩261,672 | ₩256,665 | ₩257,977 | -0.34% | 37.1만 |
|---|
| 2026.03.27 | ₩259,209 | ₩261,993 | ₩255,915 | ₩257,669 | -0.59% | 39.3만 |
|---|
| 2026.03.26 | ₩256,545 | ₩262,970 | ₩256,545 | ₩261,043 | +1.75% | 27.3만 |
|---|
| 2026.03.25 | ₩255,353 | ₩259,102 | ₩252,756 | ₩259,102 | +1.47% | 37.6만 |
|---|
| 2026.03.24 | ₩250,802 | ₩256,879 | ₩249,731 | ₩253,894 | +1.23% | 39.3만 |
|---|
| 2026.03.23 | ₩247,883 | ₩256,357 | ₩246,250 | ₩253,533 | +2.28% | 71만 |
|---|
| 2026.03.20 | ₩245,916 | ₩246,411 | ₩241,511 | ₩242,917 | -1.22% | 74만 |
|---|
| 2026.03.19 | ₩247,455 | ₩251,069 | ₩241,337 | ₩247,294 | -0.06% | 61.5만 |
|---|
| 2026.03.18 | ₩245,581 | ₩252,314 | ₩245,300 | ₩249,182 | +1.47% | 46.8만 |
|---|
| 2026.03.17 | ₩246,986 | ₩250,119 | ₩244,898 | ₩246,946 | -0.02% | 28.6만 |
|---|
| 2026.03.16 | ₩247,201 | ₩248,579 | ₩242,448 | ₩244,684 | -1.02% | 35.1만 |
|---|
| 2026.03.13 | ₩249,262 | ₩250,079 | ₩244,938 | ₩245,608 | -1.47% | 38만 |
|---|
| 2026.03.12 | ₩251,525 | ₩254,483 | ₩247,067 | ₩247,187 | -1.72% | 39만 |
|---|
| 2026.03.11 | ₩257,375 | ₩259,316 | ₩250,788 | ₩254,804 | -1.00% | 55.2만 |
|---|
| 2026.03.10 | ₩259,142 | ₩261,029 | ₩255,487 | ₩256,853 | -0.88% | 48.6만 |
|---|
| 2026.03.09 | ₩251,458 | ₩259,905 | ₩249,476 | ₩259,142 | +3.06% | 76.5만 |
|---|
| 2026.03.06 | ₩254,108 | ₩258,968 | ₩250,547 | ₩258,004 | +1.53% | 36.1만 |
|---|
| 2026.03.05 | ₩258,994 | ₩263,452 | ₩255,728 | ₩258,767 | -0.09% | 40.8만 |
|---|
| 2026.03.04 | ₩264,952 | ₩265,059 | ₩260,132 | ₩262,047 | -1.10% | 39.2만 |
|---|
| 2026.03.03 | ₩252,020 | ₩261,551 | ₩247,094 | ₩261,043 | +3.58% | 52만 |
|---|
| 2026.03.02 | ₩257,027 | ₩259,396 | ₩253,586 | ₩258,419 | +0.54% | 55.1만 |
|---|
| 2026.02.27 | ₩260,387 | ₩262,341 | ₩256,745 | ₩261,257 | +0.33% | 33.3만 |
|---|
| 2026.02.26 | ₩264,055 | ₩265,755 | ₩260,842 | ₩263,225 | -0.31% | 45.3만 |
|---|
| 2026.02.25 | ₩265,099 | ₩265,099 | ₩260,601 | ₩263,024 | -0.78% | 30.8만 |
|---|
| 2026.02.24 | ₩265,353 | ₩268,981 | ₩264,309 | ₩265,193 | -0.06% | 25.4만 |
|---|
| 2026.02.23 | ₩266,933 | ₩268,753 | ₩258,927 | ₩263,412 | -1.32% | 57만 |
|---|
| 2026.02.20 | ₩269,985 | ₩274,550 | ₩266,036 | ₩269,704 | -0.10% | 47.3만 |
|---|
| 2026.02.19 | ₩273,800 | ₩274,188 | ₩261,043 | ₩269,222 | -1.67% | 61.5만 |
|---|
| 2026.02.18 | ₩267,937 | ₩276,330 | ₩264,617 | ₩274,483 | +2.44% | 56.5만 |
|---|
| 2026.02.17 | ₩267,723 | ₩271,739 | ₩264,028 | ₩267,937 | +0.08% | 41만 |
|---|
| 2026.02.13 | ₩277,308 | ₩277,776 | ₩268,138 | ₩270,092 | -2.60% | 52.6만 |
|---|
| 2026.02.12 | ₩279,476 | ₩282,595 | ₩271,739 | ₩276,571 | -1.04% | 40.8만 |
|---|
| 2026.02.11 | ₩278,164 | ₩283,854 | ₩275,768 | ₩278,191 | +0.01% | 63.3만 |
|---|
| 2026.02.10 | ₩281,698 | ₩285,072 | ₩274,135 | ₩276,545 | -1.83% | 88.9만 |
|---|
| 2026.02.09 | ₩288,901 | ₩291,819 | ₩278,312 | ₩281,698 | -2.49% | 86.6만 |
|---|
| 2026.02.06 | ₩271,886 | ₩299,075 | ₩271,886 | ₩290,025 | +6.67% | 118.3만 |
|---|
| 2026.02.05 | ₩285,674 | ₩288,338 | ₩273,091 | ₩273,117 | -4.40% | 75.2만 |
|---|
| 2026.02.04 | ₩282,207 | ₩289,155 | ₩279,757 | ₩287,709 | +1.95% | 67.4만 |
|---|
| 2026.02.03 | ₩274,403 | ₩283,827 | ₩273,760 | ₩279,490 | +1.85% | 38.8만 |
|---|
| 2026.02.02 | ₩273,760 | ₩277,937 | ₩271,377 | ₩274,791 | +0.38% | 75.3만 |
|---|
| 2026.01.30 | ₩276,330 | ₩277,267 | ₩272,689 | ₩274,403 | -0.70% | 50.7만 |
|---|
| 2026.01.29 | ₩281,230 | ₩282,569 | ₩271,873 | ₩277,200 | -1.43% | 76.4만 |
|---|
| 2026.01.28 | ₩286,852 | ₩291,042 | ₩286,625 | ₩289,061 | +0.77% | 27.1만 |
|---|
| 2026.01.27 | ₩283,653 | ₩288,071 | ₩283,051 | ₩286,732 | +1.09% | 27.9만 |
|---|
| 2026.01.26 | ₩286,290 | ₩290,494 | ₩281,257 | ₩283,599 | -0.94% | 26.1만 |
|---|
| 2026.01.23 | ₩290,868 | ₩294,282 | ₩284,162 | ₩286,826 | -1.39% | 29.6만 |
|---|
| 2026.01.22 | ₩297,254 | ₩300,842 | ₩291,565 | ₩293,278 | -1.34% | 21.6만 |
|---|
| 2026.01.21 | ₩290,413 | ₩296,585 | ₩286,879 | ₩295,353 | +1.70% | 42만 |
|---|
| 2026.01.20 | ₩282,314 | ₩288,834 | ₩282,314 | ₩288,204 | +2.09% | 25만 |
|---|
| 2026.01.16 | ₩292,689 | ₩297,160 | ₩286,491 | ₩287,682 | -1.71% | 31.4만 |
|---|
| 2026.01.15 | ₩283,332 | ₩287,776 | ₩280,440 | ₩286,946 | +1.28% | 19.7만 |
|---|
| 2026.01.14 | ₩285,607 | ₩286,919 | ₩281,685 | ₩283,760 | -0.65% | 19.2만 |
|---|
| 2026.01.13 | ₩285,380 | ₩286,451 | ₩279,838 | ₩286,036 | +0.23% | 23.1만 |
|---|
| 2026.01.12 | ₩287,026 | ₩289,316 | ₩284,028 | ₩284,898 | -0.74% | 29.8만 |
|---|
| 2026.01.09 | ₩289,503 | ₩292,180 | ₩285,326 | ₩289,664 | +0.06% | 27.7만 |
|---|
| 2026.01.08 | ₩287,441 | ₩291,471 | ₩286,879 | ₩288,218 | +0.27% | 28.4만 |
|---|
| 2026.01.07 | ₩283,880 | ₩289,463 | ₩283,867 | ₩287,441 | +1.25% | 36.7만 |
|---|
| 2026.01.06 | ₩278,071 | ₩284,603 | ₩276,719 | ₩283,506 | +1.95% | 33만 |
|---|
| 2026.01.05 | ₩274,403 | ₩283,144 | ₩274,403 | ₩279,503 | +1.86% | 31.3만 |
|---|
| 2026.01.02 | ₩275,728 | ₩277,267 | ₩272,301 | ₩276,411 | +0.25% | 27.1만 |
|---|
| 2025.12.31 | ₩280,868 | ₩280,868 | ₩274,978 | ₩276,411 | -1.59% | 22.7만 |
|---|
| 2025.12.30 | ₩281,498 | ₩284,202 | ₩279,436 | ₩280,172 | -0.47% | 20.1만 |
|---|
| 2025.12.29 | ₩283,024 | ₩284,309 | ₩280,146 | ₩281,846 | -0.42% | 23.3만 |
|---|
| 2025.12.26 | ₩281,645 | ₩285,286 | ₩281,176 | ₩283,104 | +0.52% | 17.7만 |
|---|
| 2025.12.24 | ₩281,230 | ₩286,946 | ₩279,650 | ₩284,162 | +1.04% | 11.7만 |
|---|
| 2025.12.23 | ₩281,364 | ₩286,625 | ₩278,044 | ₩281,230 | -0.05% | 26.9만 |
|---|
| 2025.12.22 | ₩280,654 | ₩284,309 | ₩280,105 | ₩281,002 | +0.12% | 32.6만 |
|---|
| 2025.12.19 | ₩269,182 | ₩282,113 | ₩269,182 | ₩279,945 | +4.00% | 86.8만 |
|---|
| 2025.12.18 | ₩275,969 | ₩281,404 | ₩269,864 | ₩270,895 | -1.84% | 77.4만 |
|---|
| 2025.12.17 | ₩275,755 | ₩280,949 | ₩273,947 | ₩276,585 | +0.30% | 45.4만 |
|---|
| 2025.12.16 | ₩280,574 | ₩281,578 | ₩275,407 | ₩277,723 | -1.02% | 37.3만 |
|---|
| 2025.12.15 | ₩282,716 | ₩283,198 | ₩275,795 | ₩277,923 | -1.70% | 45.5만 |
|---|
| 2025.12.12 | ₩295,714 | ₩295,714 | ₩278,285 | ₩281,217 | -4.90% | 66.5만 |
|---|
| 2025.12.11 | ₩297,789 | ₩299,757 | ₩293,318 | ₩294,068 | -1.25% | 57.7만 |
|---|
| 2025.12.10 | ₩289,690 | ₩297,281 | ₩289,690 | ₩296,799 | +2.45% | 44.7만 |
|---|
| 2025.12.09 | ₩286,826 | ₩290,975 | ₩286,237 | ₩288,686 | +0.65% | 35.7만 |
|---|
| 2025.12.08 | ₩289,985 | ₩291,939 | ₩285,621 | ₩287,589 | -0.83% | 32.7만 |
|---|
| 2025.12.05 | ₩287,040 | ₩291,203 | ₩286,571 | ₩289,048 | +0.70% | 22.5만 |
|---|
| 2025.12.04 | ₩286,558 | ₩289,476 | ₩285,848 | ₩287,990 | +0.50% | 33.4만 |
|---|
| 2025.12.03 | ₩279,423 | ₩287,482 | ₩278,954 | ₩286,933 | +2.69% | 38.1만 |
|---|
| 2025.12.02 | ₩282,863 | ₩284,670 | ₩277,535 | ₩277,736 | -1.81% | 33.7만 |
|---|
| 2025.12.01 | ₩280,467 | ₩286,678 | ₩278,071 | ₩281,565 | +0.39% | 35.7만 |
|---|
| 2025.11.28 | ₩282,060 | ₩285,393 | ₩281,792 | ₩282,850 | +0.28% | 18.2만 |
|---|
| 2025.11.26 | ₩288,004 | ₩289,931 | ₩281,779 | ₩281,913 | -2.11% | 37만 |
|---|
| 2025.11.25 | ₩282,448 | ₩292,421 | ₩278,673 | ₩288,204 | +2.04% | 37.3만 |
|---|
| 2025.11.24 | ₩277,093 | ₩283,800 | ₩274,202 | ₩279,637 | +0.92% | 39.7만 |
|---|
| 2025.11.21 | ₩266,826 | ₩278,178 | ₩266,678 | ₩277,067 | +3.84% | 40.9만 |
|---|
| 2025.11.20 | ₩268,405 | ₩273,707 | ₩263,586 | ₩265,420 | -1.11% | 54.1만 |
|---|
| 2025.11.19 | ₩264,617 | ₩267,736 | ₩263,091 | ₩267,214 | +0.98% | 32.4만 |
|---|
| 2025.11.18 | ₩258,111 | ₩265,206 | ₩256,893 | ₩264,952 | +2.65% | 44.4만 |
|---|
| 2025.11.17 | ₩262,140 | ₩265,661 | ₩258,566 | ₩258,633 | -1.34% | 46.3만 |
|---|
| 2025.11.14 | ₩263,225 | ₩264,603 | ₩259,517 | ₩263,184 | -0.02% | 45.8만 |
|---|
| 2025.11.13 | ₩259,771 | ₩263,680 | ₩259,102 | ₩263,479 | +1.43% | 61.2만 |
|---|
| 2025.11.12 | ₩259,517 | ₩263,265 | ₩257,669 | ₩259,356 | -0.06% | 42.6만 |
|---|
| 2025.11.11 | ₩259,597 | ₩259,597 | ₩252,997 | ₩256,692 | -1.12% | 42.2만 |
|---|
| 2025.11.10 | ₩259,423 | ₩261,096 | ₩255,434 | ₩258,312 | -0.43% | 35만 |
|---|
| 2025.11.07 | ₩255,420 | ₩259,824 | ₩255,420 | ₩259,517 | +1.60% | 34.6만 |
|---|
| 2025.11.06 | ₩253,479 | ₩257,897 | ₩251,257 | ₩255,420 | +0.77% | 78.5만 |
|---|
| 2025.11.05 | ₩262,221 | ₩263,733 | ₩257,134 | ₩259,088 | -1.19% | 40.6만 |
|---|
| 2025.11.04 | ₩264,429 | ₩264,429 | ₩259,583 | ₩260,132 | -1.63% | 40만 |
|---|
| 2025.11.03 | ₩265,902 | ₩267,910 | ₩260,373 | ₩265,447 | -0.17% | 41.4만 |
|---|
| 2025.10.31 | ₩263,573 | ₩269,008 | ₩262,207 | ₩267,562 | +1.51% | 51.3만 |
|---|
| 2025.10.30 | ₩264,376 | ₩265,447 | ₩261,846 | ₩262,006 | -0.90% | 42.1만 |
|---|
| 2025.10.29 | ₩261,980 | ₩269,342 | ₩260,989 | ₩263,010 | +0.39% | 56.9만 |
|---|
| 2025.10.28 | ₩257,375 | ₩264,684 | ₩255,045 | ₩264,028 | +2.59% | 83.4만 |
|---|
| 2025.10.27 | ₩268,927 | ₩271,016 | ₩258,151 | ₩261,150 | -2.89% | 75.9만 |
|---|
| 2025.10.24 | ₩282,328 | ₩282,328 | ₩267,856 | ₩268,017 | -5.07% | 57만 |
|---|
| 2025.10.23 | ₩285,781 | ₩288,245 | ₩275,045 | ₩279,342 | -2.25% | 77.3만 |
|---|
| 2025.10.22 | ₩291,364 | ₩293,907 | ₩288,941 | ₩289,744 | -0.56% | 49만 |
|---|
| 2025.10.21 | ₩288,164 | ₩295,353 | ₩288,164 | ₩292,769 | +1.60% | 37만 |
|---|
| 2025.10.20 | ₩288,352 | ₩294,121 | ₩285,755 | ₩289,985 | +0.57% | 46.2만 |
|---|
| 2025.10.17 | ₩287,374 | ₩290,815 | ₩285,674 | ₩287,428 | +0.02% | 39.5만 |
|---|
| 2025.10.16 | ₩290,855 | ₩291,163 | ₩285,955 | ₩285,996 | -1.67% | 33.3만 |
|---|
| 2025.10.15 | ₩291,230 | ₩296,558 | ₩289,570 | ₩289,998 | -0.42% | 37.3만 |
|---|
| 2025.10.14 | ₩286,143 | ₩298,070 | ₩285,862 | ₩295,835 | +3.39% | 41만 |
|---|
| 2025.10.13 | ₩286,611 | ₩291,658 | ₩286,611 | ₩288,954 | +0.82% | 37만 |
|---|
| 2025.10.10 | ₩294,295 | ₩296,183 | ₩285,032 | ₩285,246 | -3.07% | 33.6만 |
|---|