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 | ₩210,384 | ₩212,705 | ₩209,124 | ₩211,095 | +0.34% | 45.2만 |
| 2026.10.08 | ₩209,593 | ₩212,692 | ₩207,004 | ₩210,680 | +0.52% | 69.9만 |
| 2026.10.07 | ₩210,626 | ₩211,243 | ₩206,951 | ₩209,526 | -0.52% | 59.2만 |
| 2026.10.06 | ₩213,349 | ₩216,850 | ₩209,311 | ₩212,115 | -0.58% | 72.3만 |
| 2026.10.05 | ₩211,927 | ₩217,815 | ₩208,641 | ₩216,850 | +2.32% | 63만 |
| 2026.10.02 | ₩223,932 | ₩225,313 | ₩217,788 | ₩217,909 | -2.69% | 40.2만 |
| 2026.10.01 | ₩212,249 | ₩224,790 | ₩209,915 | ₩221,303 | +4.27% | 80.6만 |
| 2026.09.30 | ₩211,203 | ₩212,987 | ₩205,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,176 |
| -0.01% |
| 83.6만 |
| 2026.09.29 | ₩217,762 | ₩219,023 | ₩208,480 | ₩210,317 | -3.42% | 64.4만 |
|---|
| 2026.09.28 | ₩223,274 | ₩224,777 | ₩216,394 | ₩216,434 | -3.06% | 48만 |
|---|
| 2026.09.25 | ₩218,553 | ₩226,748 | ₩217,306 | ₩223,972 | +2.48% | 46.7만 |
|---|
| 2026.09.24 | ₩221,651 | ₩223,435 | ₩217,225 | ₩218,486 | -1.43% | 54.6만 |
|---|
| 2026.09.23 | ₩227,902 | ₩228,425 | ₩220,914 | ₩221,383 | -2.86% | 46.8만 |
|---|
| 2026.09.22 | ₩230,290 | ₩230,692 | ₩223,543 | ₩227,500 | -1.21% | 55.1만 |
|---|
| 2026.09.21 | ₩226,333 | ₩228,921 | ₩221,504 | ₩226,359 | +0.01% | 62.5만 |
|---|
| 2026.09.18 | ₩233,401 | ₩235,145 | ₩224,066 | ₩225,729 | -3.29% | 152.3만 |
|---|
| 2026.09.17 | ₩266,652 | ₩271,039 | ₩231,483 | ₩234,568 | -12.03% | 202.8만 |
|---|
| 2026.09.16 | ₩273,439 | ₩273,815 | ₩257,666 | ₩262,052 | -4.16% | 58.8만 |
|---|
| 2026.09.15 | ₩273,131 | ₩277,021 | ₩271,857 | ₩273,104 | -0.01% | 45.2만 |
|---|
| 2026.09.14 | ₩273,359 | ₩279,811 | ₩273,359 | ₩275,760 | +0.88% | 33.8만 |
|---|
| 2026.09.11 | ₩280,911 | ₩283,030 | ₩272,259 | ₩273,185 | -2.75% | 49.3만 |
|---|
| 2026.09.10 | ₩280,495 | ₩284,706 | ₩274,311 | ₩277,946 | -0.91% | 45.7만 |
|---|
| 2026.09.09 | ₩278,912 | ₩281,259 | ₩276,189 | ₩280,575 | +0.60% | 46.2만 |
|---|
| 2026.09.08 | ₩282,976 | ₩285,498 | ₩279,073 | ₩280,736 | -0.79% | 92.9만 |
|---|
| 2026.09.04 | ₩276,779 | ₩285,981 | ₩274,593 | ₩284,841 | +2.91% | 35.8만 |
|---|
| 2026.09.03 | ₩272,138 | ₩284,130 | ₩272,004 | ₩277,893 | +2.11% | 37.3만 |
|---|
| 2026.09.02 | ₩274,539 | ₩278,483 | ₩273,828 | ₩276,095 | +0.57% | 35.9만 |
|---|
| 2026.09.01 | ₩268,785 | ₩274,419 | ₩268,249 | ₩273,735 | +1.84% | 42.2만 |
|---|
| 2026.08.31 | ₩267,618 | ₩272,930 | ₩266,035 | ₩269,939 | +0.87% | 53.2만 |
|---|
| 2026.08.28 | ₩268,168 | ₩271,374 | ₩268,168 | ₩268,383 | +0.08% | 32만 |
|---|
| 2026.08.27 | ₩261,716 | ₩268,463 | ₩260,281 | ₩266,585 | +1.86% | 34.6만 |
|---|
| 2026.08.26 | ₩263,621 | ₩268,155 | ₩262,857 | ₩263,661 | +0.02% | 32.7만 |
|---|
| 2026.08.25 | ₩264,775 | ₩264,775 | ₩257,532 | ₩263,970 | -0.30% | 45.3만 |
|---|
| 2026.08.24 | ₩276,605 | ₩276,605 | ₩261,690 | ₩261,730 | -5.38% | 28.8만 |
|---|
| 2026.08.21 | ₩270,475 | ₩272,380 | ₩266,599 | ₩267,578 | -1.07% | 27.8만 |
|---|
| 2026.08.20 | ₩265,271 | ₩269,952 | ₩263,514 | ₩268,383 | +1.17% | 24.8만 |
|---|
| 2026.08.19 | ₩267,001 | ₩274,580 | ₩267,001 | ₩268,959 | +0.73% | 31.3만 |
|---|
| 2026.08.18 | ₩278,416 | ₩278,724 | ₩263,983 | ₩264,104 | -5.14% | 45.9만 |
|---|
| 2026.08.17 | ₩278,496 | ₩280,763 | ₩274,754 | ₩274,915 | -1.29% | 25.7만 |
|---|
| 2026.08.14 | ₩276,712 | ₩281,460 | ₩276,672 | ₩280,884 | +1.51% | 17.9만 |
|---|
| 2026.08.13 | ₩281,300 | ₩284,519 | ₩278,107 | ₩279,542 | -0.62% | 25.4만 |
|---|
| 2026.08.12 | ₩277,893 | ₩280,763 | ₩276,364 | ₩279,824 | +0.70% | 28.8만 |
|---|
| 2026.08.11 | ₩279,046 | ₩282,480 | ₩278,711 | ₩279,609 | +0.20% | 24.8만 |
|---|
| 2026.08.10 | ₩284,948 | ₩284,948 | ₩276,457 | ₩279,113 | -2.05% | 27.6만 |
|---|
| 2026.08.07 | ₩281,031 | ₩284,398 | ₩279,194 | ₩280,642 | -0.14% | 27만 |
|---|
| 2026.08.06 | ₩288,328 | ₩292,862 | ₩280,750 | ₩283,459 | -1.69% | 40.1만 |
|---|
| 2026.08.05 | ₩294,967 | ₩296,631 | ₩286,490 | ₩289,428 | -1.88% | 38.7만 |
|---|
| 2026.08.04 | ₩285,686 | ₩291,051 | ₩282,614 | ₩289,186 | +1.23% | 56.2만 |
|---|
| 2026.08.03 | ₩286,450 | ₩300,306 | ₩285,458 | ₩288,958 | +0.88% | 76만 |
|---|
| 2026.07.31 | ₩265,633 | ₩286,383 | ₩261,676 | ₩284,894 | +7.25% | 133.9만 |
|---|
| 2026.07.30 | ₩297,784 | ₩299,166 | ₩286,128 | ₩287,912 | -3.32% | 69.8만 |
|---|
| 2026.07.29 | ₩296,134 | ₩316,294 | ₩290,555 | ₩308,474 | +4.17% | 79.6만 |
|---|
| 2026.07.28 | ₩282,346 | ₩296,094 | ₩279,985 | ₩295,531 | +4.67% | 49.7만 |
|---|
| 2026.07.27 | ₩280,951 | ₩293,371 | ₩280,951 | ₩284,626 | +1.31% | 38.8만 |
|---|
| 2026.07.24 | ₩277,906 | ₩283,352 | ₩276,498 | ₩279,234 | +0.48% | 22.3만 |
|---|
| 2026.07.23 | ₩272,822 | ₩275,747 | ₩271,535 | ₩275,103 | +0.84% | 29.6만 |
|---|
| 2026.07.22 | ₩269,576 | ₩277,557 | ₩269,576 | ₩276,270 | +2.48% | 45.4만 |
|---|
| 2026.07.21 | ₩266,116 | ₩267,806 | ₩258,752 | ₩266,223 | +0.04% | 30.1만 |
|---|
| 2026.07.20 | ₩276,726 | ₩276,726 | ₩265,083 | ₩265,459 | -4.07% | 30.6만 |
|---|
| 2026.07.17 | ₩278,671 | ₩281,729 | ₩275,210 | ₩275,934 | -0.98% | 26.5만 |
|---|
| 2026.07.16 | ₩274,499 | ₩282,319 | ₩274,191 | ₩280,334 | +2.13% | 42.3만 |
|---|
| 2026.07.15 | ₩264,815 | ₩276,524 | ₩264,627 | ₩273,010 | +3.09% | 42.1만 |
|---|
| 2026.07.14 | ₩265,137 | ₩267,363 | ₩260,241 | ₩263,272 | -0.70% | 40.4만 |
|---|
| 2026.07.13 | ₩264,345 | ₩268,383 | ₩259,289 | ₩259,450 | -1.85% | 40.1만 |
|---|
| 2026.07.10 | ₩258,833 | ₩269,925 | ₩258,833 | ₩262,629 | +1.47% | 36.2만 |
|---|
| 2026.07.09 | ₩253,803 | ₩260,912 | ₩251,697 | ₩257,947 | +1.63% | 36.1만 |
|---|
| 2026.07.08 | ₩257,692 | ₩257,692 | ₩250,503 | ₩251,697 | -2.33% | 42.6만 |
|---|
| 2026.07.07 | ₩256,029 | ₩259,101 | ₩253,897 | ₩257,102 | +0.42% | 48.9만 |
|---|
| 2026.07.06 | ₩248,733 | ₩256,190 | ₩245,326 | ₩255,815 | +2.85% | 61.7만 |
|---|
| 2026.07.02 | ₩249,256 | ₩250,905 | ₩244,239 | ₩250,034 | +0.31% | 26.5만 |
|---|
| 2026.07.01 | ₩247,096 | ₩251,053 | ₩246,358 | ₩247,244 | +0.06% | 35.3만 |
|---|
| 2026.06.30 | ₩252,059 | ₩252,220 | ₩248,142 | ₩249,202 | -1.13% | 32.7만 |
|---|
| 2026.06.29 | ₩255,587 | ₩256,713 | ₩252,207 | ₩253,360 | -0.87% | 44.7만 |
|---|
| 2026.06.26 | ₩256,861 | ₩259,114 | ₩253,669 | ₩257,049 | +0.07% | 59.8만 |
|---|
| 2026.06.25 | ₩261,368 | ₩263,715 | ₩255,211 | ₩257,599 | -1.44% | 41.9만 |
|---|
| 2026.06.24 | ₩259,383 | ₩263,393 | ₩259,356 | ₩261,354 | +0.76% | 38.4만 |
|---|
| 2026.06.23 | ₩252,475 | ₩257,867 | ₩251,898 | ₩257,746 | +2.09% | 41.2만 |
|---|
| 2026.06.22 | ₩248,411 | ₩256,378 | ₩248,116 | ₩252,569 | +1.67% | 37.8만 |
|---|
| 2026.06.18 | ₩253,347 | ₩256,190 | ₩250,651 | ₩253,159 | -0.07% | 59.8만 |
|---|
| 2026.06.17 | ₩263,245 | ₩264,439 | ₩248,370 | ₩249,967 | -5.04% | 40.1만 |
|---|
| 2026.06.16 | ₩260,308 | ₩265,257 | ₩260,308 | ₩262,709 | +0.92% | 50.6만 |
|---|
| 2026.06.15 | ₩260,174 | ₩263,299 | ₩257,545 | ₩259,396 | -0.30% | 50.8만 |
|---|
| 2026.06.12 | ₩261,931 | ₩263,299 | ₩255,868 | ₩256,901 | -1.92% | 29.3만 |
|---|
| 2026.06.11 | ₩260,657 | ₩261,998 | ₩255,318 | ₩260,308 | -0.13% | 32만 |
|---|
| 2026.06.10 | ₩261,542 | ₩262,964 | ₩258,645 | ₩259,155 | -0.91% | 24.1만 |
|---|
| 2026.06.09 | ₩252,998 | ₩261,851 | ₩252,166 | ₩261,555 | +3.38% | 34.4만 |
|---|
| 2026.06.08 | ₩249,725 | ₩255,305 | ₩249,108 | ₩249,256 | -0.19% | 31.8만 |
|---|
| 2026.06.05 | ₩251,777 | ₩254,406 | ₩248,317 | ₩251,791 | +0.01% | 29.4만 |
|---|
| 2026.06.04 | ₩256,955 | ₩258,618 | ₩251,294 | ₩252,354 | -1.79% | 29만 |
|---|
| 2026.06.03 | ₩254,178 | ₩257,867 | ₩252,180 | ₩255,184 | +0.40% | 28.9만 |
|---|
| 2026.06.02 | ₩253,736 | ₩258,645 | ₩253,548 | ₩256,311 | +1.01% | 36.9만 |
|---|
| 2026.06.01 | ₩248,303 | ₩255,707 | ₩248,303 | ₩253,534 | +2.11% | 57.4만 |
|---|
| 2026.05.29 | ₩259,772 | ₩259,772 | ₩250,503 | ₩251,791 | -3.07% | 52.2만 |
|---|
| 2026.05.28 | ₩260,590 | ₩264,144 | ₩258,189 | ₩259,865 | -0.28% | 34만 |
|---|
| 2026.05.27 | ₩262,897 | ₩267,176 | ₩259,879 | ₩261,475 | -0.54% | 35.6만 |
|---|
| 2026.05.26 | ₩255,479 | ₩259,865 | ₩254,004 | ₩257,210 | +0.68% | 27만 |
|---|
| 2026.05.22 | ₩249,417 | ₩257,424 | ₩249,417 | ₩254,822 | +2.17% | 31만 |
|---|
| 2026.05.21 | ₩244,802 | ₩252,502 | ₩241,449 | ₩250,060 | +2.15% | 38.3만 |
|---|
| 2026.05.20 | ₩239,813 | ₩248,062 | ₩236,902 | ₩247,700 | +3.29% | 48.9만 |
|---|
| 2026.05.19 | ₩242,066 | ₩244,038 | ₩238,163 | ₩239,545 | -1.04% | 36.1만 |
|---|
| 2026.05.18 | ₩246,197 | ₩250,315 | ₩242,200 | ₩244,038 | -0.88% | 34.1만 |
|---|
| 2026.05.15 | ₩261,260 | ₩261,623 | ₩246,372 | ₩247,002 | -5.46% | 34.1만 |
|---|
| 2026.05.14 | ₩260,187 | ₩264,372 | ₩257,545 | ₩258,403 | -0.69% | 27.1만 |
|---|
| 2026.05.13 | ₩260,120 | ₩261,918 | ₩254,956 | ₩256,338 | -1.45% | 31.2만 |
|---|
| 2026.05.12 | ₩268,342 | ₩268,342 | ₩261,743 | ₩262,038 | -2.35% | 33만 |
|---|
| 2026.05.11 | ₩276,270 | ₩276,270 | ₩268,799 | ₩268,906 | -2.67% | 33.6만 |
|---|
| 2026.05.08 | ₩277,893 | ₩278,483 | ₩272,822 | ₩276,270 | -0.58% | 21.2만 |
|---|
| 2026.05.07 | ₩274,191 | ₩277,651 | ₩270,945 | ₩275,358 | +0.43% | 27.2만 |
|---|
| 2026.05.06 | ₩275,894 | ₩279,609 | ₩274,352 | ₩274,660 | -0.45% | 30.5만 |
|---|
| 2026.05.05 | ₩275,277 | ₩278,550 | ₩267,269 | ₩271,334 | -1.43% | 51만 |
|---|
| 2026.05.04 | ₩278,872 | ₩279,744 | ₩269,657 | ₩271,830 | -2.53% | 53.8만 |
|---|
| 2026.05.01 | ₩289,146 | ₩292,285 | ₩267,618 | ₩281,675 | -2.58% | 110.1만 |
|---|
| 2026.04.30 | ₩276,846 | ₩287,631 | ₩273,560 | ₩284,867 | +2.90% | 81.6만 |
|---|
| 2026.04.29 | ₩271,119 | ₩283,741 | ₩271,119 | ₩275,894 | +1.76% | 42.8만 |
|---|
| 2026.04.28 | ₩274,794 | ₩278,724 | ₩267,766 | ₩269,563 | -1.90% | 50.6만 |
|---|
| 2026.04.27 | ₩271,964 | ₩278,067 | ₩271,119 | ₩273,627 | +0.61% | 45.5만 |
|---|
| 2026.04.24 | ₩271,924 | ₩273,681 | ₩270,676 | ₩272,380 | +0.17% | 21.3만 |
|---|
| 2026.04.23 | ₩272,232 | ₩273,976 | ₩269,550 | ₩272,246 | +0.00% | 28.6만 |
|---|
| 2026.04.22 | ₩277,034 | ₩277,758 | ₩271,280 | ₩272,796 | -1.53% | 27.5만 |
|---|
| 2026.04.21 | ₩282,735 | ₩283,754 | ₩273,426 | ₩275,384 | -2.60% | 22.6만 |
|---|
| 2026.04.20 | ₩278,174 | ₩282,265 | ₩278,080 | ₩281,045 | +1.03% | 27.9만 |
|---|
| 2026.04.17 | ₩268,651 | ₩282,681 | ₩267,793 | ₩278,979 | +3.84% | 33.2만 |
|---|
| 2026.04.16 | ₩263,353 | ₩267,269 | ₩263,272 | ₩265,968 | +0.99% | 27.7만 |
|---|
| 2026.04.15 | ₩270,971 | ₩270,971 | ₩262,240 | ₩262,642 | -3.07% | 28.6만 |
|---|
| 2026.04.14 | ₩271,025 | ₩272,514 | ₩265,942 | ₩268,262 | -1.02% | 54.6만 |
|---|
| 2026.04.13 | ₩265,901 | ₩271,843 | ₩262,575 | ₩271,280 | +2.02% | 36.4만 |
|---|
| 2026.04.10 | ₩268,906 | ₩270,690 | ₩264,815 | ₩268,959 | +0.02% | 32.8만 |
|---|
| 2026.04.09 | ₩262,374 | ₩269,630 | ₩259,007 | ₩268,825 | +2.46% | 38만 |
|---|
| 2026.04.08 | ₩265,499 | ₩271,092 | ₩263,554 | ₩264,117 | -0.52% | 47.9만 |
|---|
| 2026.04.07 | ₩266,787 | ₩266,787 | ₩258,685 | ₩259,557 | -2.71% | 30.9만 |
|---|
| 2026.04.06 | ₩263,500 | ₩264,962 | ₩256,069 | ₩263,997 | +0.19% | 30.6만 |
|---|
| 2026.04.02 | ₩263,809 | ₩267,954 | ₩260,657 | ₩265,150 | +0.51% | 31.2만 |
|---|
| 2026.04.01 | ₩262,468 | ₩266,331 | ₩260,536 | ₩265,539 | +1.17% | 35.7만 |
|---|
| 2026.03.31 | ₩262,360 | ₩268,249 | ₩256,391 | ₩261,904 | -0.17% | 39.9만 |
|---|
| 2026.03.30 | ₩259,369 | ₩262,186 | ₩257,169 | ₩258,484 | -0.34% | 37.1만 |
|---|
| 2026.03.27 | ₩259,718 | ₩262,508 | ₩256,418 | ₩258,175 | -0.59% | 39.3만 |
|---|
| 2026.03.26 | ₩257,049 | ₩263,487 | ₩257,049 | ₩261,555 | +1.75% | 27.3만 |
|---|
| 2026.03.25 | ₩255,855 | ₩259,611 | ₩253,253 | ₩259,611 | +1.47% | 37.6만 |
|---|
| 2026.03.24 | ₩251,294 | ₩257,384 | ₩250,221 | ₩254,393 | +1.23% | 39.3만 |
|---|
| 2026.03.23 | ₩248,370 | ₩256,861 | ₩246,734 | ₩254,031 | +2.28% | 71만 |
|---|
| 2026.03.20 | ₩246,399 | ₩246,895 | ₩241,986 | ₩243,394 | -1.22% | 74만 |
|---|
| 2026.03.19 | ₩247,941 | ₩251,563 | ₩241,811 | ₩247,780 | -0.06% | 61.5만 |
|---|
| 2026.03.18 | ₩246,063 | ₩252,810 | ₩245,782 | ₩249,671 | +1.47% | 46.8만 |
|---|
| 2026.03.17 | ₩247,472 | ₩250,610 | ₩245,379 | ₩247,431 | -0.02% | 28.6만 |
|---|
| 2026.03.16 | ₩247,686 | ₩249,068 | ₩242,925 | ₩245,165 | -1.02% | 35.1만 |
|---|
| 2026.03.13 | ₩249,752 | ₩250,570 | ₩245,419 | ₩246,090 | -1.47% | 38만 |
|---|
| 2026.03.12 | ₩252,019 | ₩254,983 | ₩247,552 | ₩247,673 | -1.72% | 39만 |
|---|
| 2026.03.11 | ₩257,880 | ₩259,825 | ₩251,281 | ₩255,305 | -1.00% | 55.2만 |
|---|
| 2026.03.10 | ₩259,651 | ₩261,542 | ₩255,989 | ₩257,357 | -0.88% | 48.6만 |
|---|
| 2026.03.09 | ₩251,952 | ₩260,415 | ₩249,967 | ₩259,651 | +3.06% | 76.5만 |
|---|
| 2026.03.06 | ₩254,607 | ₩259,476 | ₩251,040 | ₩258,511 | +1.53% | 36.1만 |
|---|
| 2026.03.05 | ₩259,503 | ₩263,970 | ₩256,230 | ₩259,275 | -0.09% | 40.8만 |
|---|
| 2026.03.04 | ₩265,472 | ₩265,579 | ₩260,643 | ₩262,561 | -1.10% | 39.2만 |
|---|
| 2026.03.03 | ₩252,515 | ₩262,065 | ₩247,579 | ₩261,555 | +3.58% | 52만 |
|---|
| 2026.03.02 | ₩257,532 | ₩259,906 | ₩254,084 | ₩258,926 | +0.54% | 55.1만 |
|---|
| 2026.02.27 | ₩260,898 | ₩262,857 | ₩257,250 | ₩261,770 | +0.33% | 33.3만 |
|---|
| 2026.02.26 | ₩264,573 | ₩266,277 | ₩261,354 | ₩263,742 | -0.31% | 45.3만 |
|---|
| 2026.02.25 | ₩265,620 | ₩265,620 | ₩261,113 | ₩263,541 | -0.78% | 30.8만 |
|---|
| 2026.02.24 | ₩265,874 | ₩269,509 | ₩264,828 | ₩265,714 | -0.06% | 25.4만 |
|---|
| 2026.02.23 | ₩267,457 | ₩269,281 | ₩259,436 | ₩263,930 | -1.32% | 57만 |
|---|
| 2026.02.20 | ₩270,515 | ₩275,089 | ₩266,559 | ₩270,234 | -0.10% | 47.3만 |
|---|
| 2026.02.19 | ₩274,338 | ₩274,727 | ₩261,555 | ₩269,751 | -1.67% | 61.5만 |
|---|
| 2026.02.18 | ₩268,463 | ₩276,873 | ₩265,137 | ₩275,022 | +2.44% | 56.5만 |
|---|
| 2026.02.17 | ₩268,249 | ₩272,273 | ₩264,547 | ₩268,463 | +0.08% | 41만 |
|---|
| 2026.02.13 | ₩277,852 | ₩278,322 | ₩268,664 | ₩270,623 | -2.60% | 52.6만 |
|---|
| 2026.02.12 | ₩280,025 | ₩283,151 | ₩272,273 | ₩277,115 | -1.04% | 40.8만 |
|---|
| 2026.02.11 | ₩278,711 | ₩284,411 | ₩276,310 | ₩278,738 | +0.01% | 63.3만 |
|---|
| 2026.02.10 | ₩282,252 | ₩285,632 | ₩274,673 | ₩277,088 | -1.83% | 88.9만 |
|---|
| 2026.02.09 | ₩289,468 | ₩292,392 | ₩278,858 | ₩282,252 | -2.49% | 86.6만 |
|---|
| 2026.02.06 | ₩272,420 | ₩299,662 | ₩272,420 | ₩290,595 | +6.67% | 118.3만 |
|---|
| 2026.02.05 | ₩286,236 | ₩288,905 | ₩273,627 | ₩273,654 | -4.40% | 75.2만 |
|---|
| 2026.02.04 | ₩282,762 | ₩289,723 | ₩280,307 | ₩288,274 | +1.95% | 67.4만 |
|---|
| 2026.02.03 | ₩274,942 | ₩284,385 | ₩274,298 | ₩280,039 | +1.85% | 38.8만 |
|---|
| 2026.02.02 | ₩274,298 | ₩278,483 | ₩271,910 | ₩275,331 | +0.38% | 75.3만 |
|---|
| 2026.01.30 | ₩276,873 | ₩277,812 | ₩273,225 | ₩274,942 | -0.70% | 50.7만 |
|---|
| 2026.01.29 | ₩281,782 | ₩283,124 | ₩272,407 | ₩277,745 | -1.43% | 76.4만 |
|---|
| 2026.01.28 | ₩287,416 | ₩291,614 | ₩287,188 | ₩289,629 | +0.77% | 27.1만 |
|---|
| 2026.01.27 | ₩284,210 | ₩288,637 | ₩283,607 | ₩287,295 | +1.09% | 27.9만 |
|---|
| 2026.01.26 | ₩286,853 | ₩291,064 | ₩281,809 | ₩284,157 | -0.94% | 26.1만 |
|---|
| 2026.01.23 | ₩291,440 | ₩294,860 | ₩284,720 | ₩287,389 | -1.39% | 29.6만 |
|---|
| 2026.01.22 | ₩297,838 | ₩301,433 | ₩292,137 | ₩293,854 | -1.34% | 21.6만 |
|---|
| 2026.01.21 | ₩290,984 | ₩297,167 | ₩287,443 | ₩295,933 | +1.70% | 42만 |
|---|
| 2026.01.20 | ₩282,869 | ₩289,401 | ₩282,869 | ₩288,771 | +2.09% | 25만 |
|---|
| 2026.01.16 | ₩293,264 | ₩297,744 | ₩287,054 | ₩288,248 | -1.71% | 31.4만 |
|---|
| 2026.01.15 | ₩283,888 | ₩288,341 | ₩280,991 | ₩287,510 | +1.28% | 19.7만 |
|---|
| 2026.01.14 | ₩286,168 | ₩287,483 | ₩282,238 | ₩284,317 | -0.65% | 19.2만 |
|---|
| 2026.01.13 | ₩285,940 | ₩287,014 | ₩280,387 | ₩286,598 | +0.23% | 23.1만 |
|---|
| 2026.01.12 | ₩287,590 | ₩289,884 | ₩284,586 | ₩285,458 | -0.74% | 29.8만 |
|---|
| 2026.01.09 | ₩290,072 | ₩292,754 | ₩285,887 | ₩290,233 | +0.06% | 27.7만 |
|---|
| 2026.01.08 | ₩288,006 | ₩292,043 | ₩287,443 | ₩288,784 | +0.27% | 28.4만 |
|---|
| 2026.01.07 | ₩284,438 | ₩290,031 | ₩284,425 | ₩288,006 | +1.25% | 36.7만 |
|---|
| 2026.01.06 | ₩278,617 | ₩285,163 | ₩277,262 | ₩284,063 | +1.95% | 33만 |
|---|
| 2026.01.05 | ₩274,942 | ₩283,700 | ₩274,942 | ₩280,052 | +1.86% | 31.3만 |
|---|
| 2026.01.02 | ₩276,270 | ₩277,812 | ₩272,836 | ₩276,954 | +0.25% | 27.1만 |
|---|
| 2025.12.31 | ₩281,420 | ₩281,420 | ₩275,518 | ₩276,954 | -1.59% | 22.7만 |
|---|
| 2025.12.30 | ₩282,051 | ₩284,760 | ₩279,985 | ₩280,723 | -0.47% | 20.1만 |
|---|
| 2025.12.29 | ₩283,580 | ₩284,867 | ₩280,696 | ₩282,399 | -0.42% | 23.3만 |
|---|
| 2025.12.26 | ₩282,198 | ₩285,847 | ₩281,729 | ₩283,660 | +0.52% | 17.7만 |
|---|
| 2025.12.24 | ₩281,782 | ₩287,510 | ₩280,200 | ₩284,720 | +1.04% | 11.7만 |
|---|
| 2025.12.23 | ₩281,917 | ₩287,188 | ₩278,590 | ₩281,782 | -0.05% | 26.9만 |
|---|
| 2025.12.22 | ₩281,206 | ₩284,867 | ₩280,656 | ₩281,554 | +0.12% | 32.6만 |
|---|
| 2025.12.19 | ₩269,711 | ₩282,668 | ₩269,711 | ₩280,495 | +4.00% | 86.8만 |
|---|
| 2025.12.18 | ₩276,511 | ₩281,957 | ₩270,395 | ₩271,427 | -1.84% | 77.4만 |
|---|
| 2025.12.17 | ₩276,296 | ₩281,501 | ₩274,486 | ₩277,128 | +0.30% | 45.4만 |
|---|
| 2025.12.16 | ₩281,125 | ₩282,131 | ₩275,948 | ₩278,268 | -1.02% | 37.3만 |
|---|
| 2025.12.15 | ₩283,271 | ₩283,754 | ₩276,337 | ₩278,469 | -1.70% | 45.5만 |
|---|
| 2025.12.12 | ₩296,295 | ₩296,295 | ₩278,832 | ₩281,769 | -4.90% | 66.5만 |
|---|
| 2025.12.11 | ₩298,374 | ₩300,346 | ₩293,894 | ₩294,646 | -1.25% | 57.7만 |
|---|
| 2025.12.10 | ₩290,259 | ₩297,865 | ₩290,259 | ₩297,382 | +2.45% | 44.7만 |
|---|
| 2025.12.09 | ₩287,389 | ₩291,547 | ₩286,799 | ₩289,253 | +0.65% | 35.7만 |
|---|
| 2025.12.08 | ₩290,555 | ₩292,513 | ₩286,182 | ₩288,154 | -0.83% | 32.7만 |
|---|
| 2025.12.05 | ₩287,604 | ₩291,775 | ₩287,134 | ₩289,616 | +0.70% | 22.5만 |
|---|
| 2025.12.04 | ₩287,121 | ₩290,045 | ₩286,410 | ₩288,556 | +0.50% | 33.4만 |
|---|
| 2025.12.03 | ₩279,972 | ₩288,046 | ₩279,502 | ₩287,496 | +2.69% | 38.1만 |
|---|
| 2025.12.02 | ₩283,419 | ₩285,230 | ₩278,080 | ₩278,282 | -1.81% | 33.7만 |
|---|
| 2025.12.01 | ₩281,018 | ₩287,242 | ₩278,617 | ₩282,118 | +0.39% | 35.7만 |
|---|
| 2025.11.28 | ₩282,614 | ₩285,954 | ₩282,346 | ₩283,405 | +0.28% | 18.2만 |
|---|
| 2025.11.26 | ₩288,569 | ₩290,501 | ₩282,332 | ₩282,466 | -2.11% | 37만 |
|---|
| 2025.11.25 | ₩283,003 | ₩292,996 | ₩279,221 | ₩288,771 | +2.04% | 37.3만 |
|---|
| 2025.11.24 | ₩277,638 | ₩284,358 | ₩274,741 | ₩280,186 | +0.92% | 39.7만 |
|---|
| 2025.11.21 | ₩267,350 | ₩278,724 | ₩267,202 | ₩277,611 | +3.84% | 40.9만 |
|---|
| 2025.11.20 | ₩268,933 | ₩274,244 | ₩264,104 | ₩265,942 | -1.11% | 54.1만 |
|---|
| 2025.11.19 | ₩265,137 | ₩268,262 | ₩263,608 | ₩267,739 | +0.98% | 32.4만 |
|---|
| 2025.11.18 | ₩258,618 | ₩265,727 | ₩257,397 | ₩265,472 | +2.65% | 44.4만 |
|---|
| 2025.11.17 | ₩262,655 | ₩266,183 | ₩259,074 | ₩259,141 | -1.34% | 46.3만 |
|---|
| 2025.11.14 | ₩263,742 | ₩265,123 | ₩260,026 | ₩263,702 | -0.02% | 45.8만 |
|---|
| 2025.11.13 | ₩260,281 | ₩264,198 | ₩259,611 | ₩263,997 | +1.43% | 61.2만 |
|---|
| 2025.11.12 | ₩260,026 | ₩263,782 | ₩258,175 | ₩259,865 | -0.06% | 42.6만 |
|---|
| 2025.11.11 | ₩260,107 | ₩260,107 | ₩253,494 | ₩257,196 | -1.12% | 42.2만 |
|---|
| 2025.11.10 | ₩259,932 | ₩261,609 | ₩255,935 | ₩258,819 | -0.43% | 35만 |
|---|
| 2025.11.07 | ₩255,922 | ₩260,335 | ₩255,922 | ₩260,026 | +1.60% | 34.6만 |
|---|
| 2025.11.06 | ₩253,977 | ₩258,403 | ₩251,750 | ₩255,922 | +0.77% | 78.5만 |
|---|
| 2025.11.05 | ₩262,736 | ₩264,251 | ₩257,639 | ₩259,597 | -1.19% | 40.6만 |
|---|
| 2025.11.04 | ₩264,949 | ₩264,949 | ₩260,093 | ₩260,643 | -1.63% | 40만 |
|---|
| 2025.11.03 | ₩266,424 | ₩268,436 | ₩260,885 | ₩265,968 | -0.17% | 41.4만 |
|---|
| 2025.10.31 | ₩264,091 | ₩269,536 | ₩262,722 | ₩268,088 | +1.51% | 51.3만 |
|---|
| 2025.10.30 | ₩264,895 | ₩265,968 | ₩262,360 | ₩262,521 | -0.90% | 42.1만 |
|---|
| 2025.10.29 | ₩262,494 | ₩269,872 | ₩261,502 | ₩263,527 | +0.39% | 56.9만 |
|---|
| 2025.10.28 | ₩257,880 | ₩265,204 | ₩255,546 | ₩264,547 | +2.59% | 83.4만 |
|---|
| 2025.10.27 | ₩269,456 | ₩271,548 | ₩258,658 | ₩261,663 | -2.89% | 75.9만 |
|---|
| 2025.10.24 | ₩282,882 | ₩282,882 | ₩268,383 | ₩268,544 | -5.07% | 57만 |
|---|
| 2025.10.23 | ₩286,343 | ₩288,811 | ₩275,586 | ₩279,891 | -2.25% | 77.3만 |
|---|
| 2025.10.22 | ₩291,936 | ₩294,485 | ₩289,508 | ₩290,313 | -0.56% | 49만 |
|---|
| 2025.10.21 | ₩288,730 | ₩295,933 | ₩288,730 | ₩293,344 | +1.60% | 37만 |
|---|
| 2025.10.20 | ₩288,918 | ₩294,699 | ₩286,316 | ₩290,555 | +0.57% | 46.2만 |
|---|
| 2025.10.17 | ₩287,939 | ₩291,386 | ₩286,236 | ₩287,993 | +0.02% | 39.5만 |
|---|
| 2025.10.16 | ₩291,426 | ₩291,735 | ₩286,517 | ₩286,557 | -1.67% | 33.3만 |
|---|
| 2025.10.15 | ₩291,802 | ₩297,140 | ₩290,139 | ₩290,568 | -0.42% | 37.3만 |
|---|
| 2025.10.14 | ₩286,705 | ₩298,656 | ₩286,423 | ₩296,416 | +3.39% | 41만 |
|---|
| 2025.10.13 | ₩287,174 | ₩292,231 | ₩287,174 | ₩289,522 | +0.82% | 37만 |
|---|
| 2025.10.10 | ₩294,874 | ₩296,765 | ₩285,592 | ₩285,806 | -3.07% | 33.6만 |
|---|