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 | ₩209,942 | ₩212,258 | ₩208,684 | ₩210,652 | +0.34% | 45.2만 |
| 2026.10.08 | ₩209,152 | ₩212,244 | ₩206,569 | ₩210,237 | +0.52% | 69.9만 |
| 2026.10.07 | ₩210,183 | ₩210,799 | ₩206,516 | ₩209,086 | -0.52% | 59.2만 |
| 2026.10.06 | ₩212,900 | ₩216,394 | ₩208,871 | ₩211,669 | -0.58% | 72.3만 |
| 2026.10.05 | ₩211,481 | ₩217,357 | ₩208,202 | ₩216,394 | +2.32% | 63만 |
| 2026.10.02 | ₩223,461 | ₩224,840 | ₩217,331 | ₩217,451 | -2.69% | 40.2만 |
| 2026.10.01 | ₩211,803 | ₩224,318 | ₩209,474 | ₩220,837 | +4.27% | 80.6만 |
| 2026.09.30 | ₩210,759 | ₩212,539 | ₩204,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩210,732 |
| -0.01% |
| 83.6만 |
| 2026.09.29 | ₩217,304 | ₩218,562 | ₩208,041 | ₩209,875 | -3.42% | 64.4만 |
|---|
| 2026.09.28 | ₩222,805 | ₩224,304 | ₩215,939 | ₩215,979 | -3.06% | 48만 |
|---|
| 2026.09.25 | ₩218,094 | ₩226,272 | ₩216,849 | ₩223,501 | +2.48% | 46.7만 |
|---|
| 2026.09.24 | ₩221,185 | ₩222,966 | ₩216,768 | ₩218,027 | -1.43% | 54.6만 |
|---|
| 2026.09.23 | ₩227,423 | ₩227,945 | ₩220,449 | ₩220,918 | -2.86% | 46.8만 |
|---|
| 2026.09.22 | ₩229,805 | ₩230,207 | ₩223,073 | ₩227,021 | -1.21% | 55.1만 |
|---|
| 2026.09.21 | ₩225,857 | ₩228,440 | ₩221,038 | ₩225,884 | +0.01% | 62.5만 |
|---|
| 2026.09.18 | ₩232,911 | ₩234,651 | ₩223,595 | ₩225,254 | -3.29% | 152.3만 |
|---|
| 2026.09.17 | ₩266,092 | ₩270,469 | ₩230,997 | ₩234,075 | -12.03% | 202.8만 |
|---|
| 2026.09.16 | ₩272,865 | ₩273,239 | ₩257,124 | ₩261,501 | -4.16% | 58.8만 |
|---|
| 2026.09.15 | ₩272,557 | ₩276,438 | ₩271,285 | ₩272,530 | -0.01% | 45.2만 |
|---|
| 2026.09.14 | ₩272,784 | ₩279,222 | ₩272,784 | ₩275,180 | +0.88% | 33.8만 |
|---|
| 2026.09.11 | ₩280,320 | ₩282,435 | ₩271,687 | ₩272,610 | -2.75% | 49.3만 |
|---|
| 2026.09.10 | ₩279,905 | ₩284,108 | ₩273,735 | ₩277,362 | -0.91% | 45.7만 |
|---|
| 2026.09.09 | ₩278,326 | ₩280,668 | ₩275,608 | ₩279,985 | +0.60% | 46.2만 |
|---|
| 2026.09.08 | ₩282,381 | ₩284,898 | ₩278,486 | ₩280,146 | -0.79% | 92.9만 |
|---|
| 2026.09.04 | ₩276,197 | ₩285,379 | ₩274,016 | ₩284,242 | +2.91% | 35.8만 |
|---|
| 2026.09.03 | ₩271,566 | ₩283,532 | ₩271,432 | ₩277,308 | +2.11% | 37.3만 |
|---|
| 2026.09.02 | ₩273,962 | ₩277,897 | ₩273,253 | ₩275,515 | +0.57% | 35.9만 |
|---|
| 2026.09.01 | ₩268,220 | ₩273,842 | ₩267,685 | ₩273,159 | +1.84% | 42.2만 |
|---|
| 2026.08.31 | ₩267,056 | ₩272,356 | ₩265,476 | ₩269,371 | +0.87% | 53.2만 |
|---|
| 2026.08.28 | ₩267,604 | ₩270,803 | ₩267,604 | ₩267,818 | +0.08% | 32만 |
|---|
| 2026.08.27 | ₩261,166 | ₩267,899 | ₩259,734 | ₩266,025 | +1.86% | 34.6만 |
|---|
| 2026.08.26 | ₩263,067 | ₩267,591 | ₩262,304 | ₩263,107 | +0.02% | 32.7만 |
|---|
| 2026.08.25 | ₩264,218 | ₩264,218 | ₩256,990 | ₩263,415 | -0.30% | 45.3만 |
|---|
| 2026.08.24 | ₩276,023 | ₩276,023 | ₩261,139 | ₩261,180 | -5.38% | 28.8만 |
|---|
| 2026.08.21 | ₩269,907 | ₩271,807 | ₩266,038 | ₩267,015 | -1.07% | 27.8만 |
|---|
| 2026.08.20 | ₩264,713 | ₩269,384 | ₩262,960 | ₩267,818 | +1.17% | 24.8만 |
|---|
| 2026.08.19 | ₩266,440 | ₩274,002 | ₩266,440 | ₩268,394 | +0.73% | 31.3만 |
|---|
| 2026.08.18 | ₩277,830 | ₩278,138 | ₩263,428 | ₩263,549 | -5.14% | 45.9만 |
|---|
| 2026.08.17 | ₩277,911 | ₩280,173 | ₩274,176 | ₩274,337 | -1.29% | 25.7만 |
|---|
| 2026.08.14 | ₩276,130 | ₩280,869 | ₩276,090 | ₩280,293 | +1.51% | 17.9만 |
|---|
| 2026.08.13 | ₩280,708 | ₩283,920 | ₩277,523 | ₩278,955 | -0.62% | 25.4만 |
|---|
| 2026.08.12 | ₩277,308 | ₩280,173 | ₩275,782 | ₩279,236 | +0.70% | 28.8만 |
|---|
| 2026.08.11 | ₩278,459 | ₩281,886 | ₩278,125 | ₩279,022 | +0.20% | 24.8만 |
|---|
| 2026.08.10 | ₩284,349 | ₩284,349 | ₩275,876 | ₩278,526 | -2.05% | 27.6만 |
|---|
| 2026.08.07 | ₩280,440 | ₩283,800 | ₩278,607 | ₩280,052 | -0.14% | 27만 |
|---|
| 2026.08.06 | ₩287,722 | ₩292,246 | ₩280,159 | ₩282,863 | -1.69% | 40.1만 |
|---|
| 2026.08.05 | ₩294,347 | ₩296,007 | ₩285,888 | ₩288,819 | -1.88% | 38.7만 |
|---|
| 2026.08.04 | ₩285,085 | ₩290,439 | ₩282,020 | ₩288,578 | +1.23% | 56.2만 |
|---|
| 2026.08.03 | ₩285,848 | ₩299,675 | ₩284,857 | ₩288,351 | +0.88% | 76만 |
|---|
| 2026.07.31 | ₩265,075 | ₩285,781 | ₩261,126 | ₩284,295 | +7.25% | 133.9만 |
|---|
| 2026.07.30 | ₩297,158 | ₩298,537 | ₩285,527 | ₩287,307 | -3.32% | 69.8만 |
|---|
| 2026.07.29 | ₩295,512 | ₩315,629 | ₩289,944 | ₩307,826 | +4.17% | 79.6만 |
|---|
| 2026.07.28 | ₩281,752 | ₩295,472 | ₩279,396 | ₩294,910 | +4.67% | 49.7만 |
|---|
| 2026.07.27 | ₩280,360 | ₩292,755 | ₩280,360 | ₩284,028 | +1.31% | 38.8만 |
|---|
| 2026.07.24 | ₩277,322 | ₩282,756 | ₩275,916 | ₩278,647 | +0.48% | 22.3만 |
|---|
| 2026.07.23 | ₩272,249 | ₩275,167 | ₩270,964 | ₩274,524 | +0.84% | 29.6만 |
|---|
| 2026.07.22 | ₩269,010 | ₩276,974 | ₩269,010 | ₩275,689 | +2.48% | 45.4만 |
|---|
| 2026.07.21 | ₩265,556 | ₩267,243 | ₩258,208 | ₩265,663 | +0.04% | 30.1만 |
|---|
| 2026.07.20 | ₩276,144 | ₩276,144 | ₩264,526 | ₩264,901 | -4.07% | 30.6만 |
|---|
| 2026.07.17 | ₩278,085 | ₩281,136 | ₩274,631 | ₩275,354 | -0.98% | 26.5만 |
|---|
| 2026.07.16 | ₩273,922 | ₩281,725 | ₩273,614 | ₩279,744 | +2.13% | 42.3만 |
|---|
| 2026.07.15 | ₩264,258 | ₩275,943 | ₩264,071 | ₩272,436 | +3.09% | 42.1만 |
|---|
| 2026.07.14 | ₩264,579 | ₩266,801 | ₩259,694 | ₩262,719 | -0.70% | 40.4만 |
|---|
| 2026.07.13 | ₩263,790 | ₩267,818 | ₩258,743 | ₩258,904 | -1.85% | 40.1만 |
|---|
| 2026.07.10 | ₩258,288 | ₩269,358 | ₩258,288 | ₩262,076 | +1.47% | 36.2만 |
|---|
| 2026.07.09 | ₩253,269 | ₩260,363 | ₩251,168 | ₩257,405 | +1.63% | 36.1만 |
|---|
| 2026.07.08 | ₩257,151 | ₩257,151 | ₩249,976 | ₩251,168 | -2.33% | 42.6만 |
|---|
| 2026.07.07 | ₩255,491 | ₩258,556 | ₩253,363 | ₩256,562 | +0.42% | 48.9만 |
|---|
| 2026.07.06 | ₩248,210 | ₩255,652 | ₩244,810 | ₩255,277 | +2.85% | 61.7만 |
|---|
| 2026.07.02 | ₩248,732 | ₩250,378 | ₩243,726 | ₩249,508 | +0.31% | 26.5만 |
|---|
| 2026.07.01 | ₩246,577 | ₩250,525 | ₩245,840 | ₩246,724 | +0.06% | 35.3만 |
|---|
| 2026.06.30 | ₩251,529 | ₩251,690 | ₩247,621 | ₩248,678 | -1.13% | 32.7만 |
|---|
| 2026.06.29 | ₩255,049 | ₩256,174 | ₩251,676 | ₩252,827 | -0.87% | 44.7만 |
|---|
| 2026.06.26 | ₩256,321 | ₩258,569 | ₩253,135 | ₩256,508 | +0.07% | 59.8만 |
|---|
| 2026.06.25 | ₩260,818 | ₩263,161 | ₩254,674 | ₩257,057 | -1.44% | 41.9만 |
|---|
| 2026.06.24 | ₩258,837 | ₩262,839 | ₩258,810 | ₩260,805 | +0.76% | 38.4만 |
|---|
| 2026.06.23 | ₩251,944 | ₩257,325 | ₩251,368 | ₩257,204 | +2.09% | 41.2만 |
|---|
| 2026.06.22 | ₩247,888 | ₩255,839 | ₩247,594 | ₩252,038 | +1.67% | 37.8만 |
|---|
| 2026.06.18 | ₩252,814 | ₩255,652 | ₩250,124 | ₩252,627 | -0.07% | 59.8만 |
|---|
| 2026.06.17 | ₩262,692 | ₩263,883 | ₩247,848 | ₩249,441 | -5.04% | 40.1만 |
|---|
| 2026.06.16 | ₩259,761 | ₩264,700 | ₩259,761 | ₩262,157 | +0.92% | 50.6만 |
|---|
| 2026.06.15 | ₩259,627 | ₩262,746 | ₩257,003 | ₩258,851 | -0.30% | 50.8만 |
|---|
| 2026.06.12 | ₩261,380 | ₩262,746 | ₩255,330 | ₩256,361 | -1.92% | 29.3만 |
|---|
| 2026.06.11 | ₩260,109 | ₩261,447 | ₩254,782 | ₩259,761 | -0.13% | 32만 |
|---|
| 2026.06.10 | ₩260,992 | ₩262,411 | ₩258,101 | ₩258,610 | -0.91% | 24.1만 |
|---|
| 2026.06.09 | ₩252,466 | ₩261,300 | ₩251,636 | ₩261,006 | +3.38% | 34.4만 |
|---|
| 2026.06.08 | ₩249,200 | ₩254,768 | ₩248,584 | ₩248,732 | -0.19% | 31.8만 |
|---|
| 2026.06.05 | ₩251,248 | ₩253,871 | ₩247,795 | ₩251,261 | +0.01% | 29.4만 |
|---|
| 2026.06.04 | ₩256,415 | ₩258,074 | ₩250,766 | ₩251,824 | -1.79% | 29만 |
|---|
| 2026.06.03 | ₩253,644 | ₩257,325 | ₩251,649 | ₩254,648 | +0.40% | 28.9만 |
|---|
| 2026.06.02 | ₩253,202 | ₩258,101 | ₩253,015 | ₩255,772 | +1.01% | 36.9만 |
|---|
| 2026.06.01 | ₩247,781 | ₩255,170 | ₩247,781 | ₩253,001 | +2.11% | 57.4만 |
|---|
| 2026.05.29 | ₩259,225 | ₩259,225 | ₩249,976 | ₩251,261 | -3.07% | 52.2만 |
|---|
| 2026.05.28 | ₩260,042 | ₩263,589 | ₩257,646 | ₩259,319 | -0.28% | 34만 |
|---|
| 2026.05.27 | ₩262,344 | ₩266,614 | ₩259,332 | ₩260,925 | -0.54% | 35.6만 |
|---|
| 2026.05.26 | ₩254,942 | ₩259,319 | ₩253,470 | ₩256,669 | +0.68% | 27만 |
|---|
| 2026.05.22 | ₩248,892 | ₩256,883 | ₩248,892 | ₩254,286 | +2.17% | 31만 |
|---|
| 2026.05.21 | ₩244,288 | ₩251,971 | ₩240,942 | ₩249,535 | +2.15% | 38.3만 |
|---|
| 2026.05.20 | ₩239,309 | ₩247,540 | ₩236,404 | ₩247,179 | +3.29% | 48.9만 |
|---|
| 2026.05.19 | ₩241,557 | ₩243,525 | ₩237,662 | ₩239,041 | -1.04% | 36.1만 |
|---|
| 2026.05.18 | ₩245,680 | ₩249,789 | ₩241,691 | ₩243,525 | -0.88% | 34.1만 |
|---|
| 2026.05.15 | ₩260,711 | ₩261,072 | ₩245,854 | ₩246,483 | -5.46% | 34.1만 |
|---|
| 2026.05.14 | ₩259,640 | ₩263,816 | ₩257,003 | ₩257,860 | -0.69% | 27.1만 |
|---|
| 2026.05.13 | ₩259,573 | ₩261,367 | ₩254,420 | ₩255,799 | -1.45% | 31.2만 |
|---|
| 2026.05.12 | ₩267,778 | ₩267,778 | ₩261,193 | ₩261,487 | -2.35% | 33만 |
|---|
| 2026.05.11 | ₩275,689 | ₩275,689 | ₩268,233 | ₩268,340 | -2.67% | 33.6만 |
|---|
| 2026.05.08 | ₩277,308 | ₩277,897 | ₩272,249 | ₩275,689 | -0.58% | 21.2만 |
|---|
| 2026.05.07 | ₩273,614 | ₩277,067 | ₩270,375 | ₩274,779 | +0.43% | 27.2만 |
|---|
| 2026.05.06 | ₩275,314 | ₩279,022 | ₩273,775 | ₩274,083 | -0.45% | 30.5만 |
|---|
| 2026.05.05 | ₩274,698 | ₩277,964 | ₩266,708 | ₩270,763 | -1.43% | 51만 |
|---|
| 2026.05.04 | ₩278,285 | ₩279,155 | ₩269,090 | ₩271,258 | -2.53% | 53.8만 |
|---|
| 2026.05.01 | ₩288,538 | ₩291,670 | ₩267,056 | ₩281,083 | -2.58% | 110.1만 |
|---|
| 2026.04.30 | ₩276,264 | ₩287,026 | ₩272,985 | ₩284,269 | +2.90% | 81.6만 |
|---|
| 2026.04.29 | ₩270,549 | ₩283,144 | ₩270,549 | ₩275,314 | +1.76% | 42.8만 |
|---|
| 2026.04.28 | ₩274,216 | ₩278,138 | ₩267,203 | ₩268,996 | -1.90% | 50.6만 |
|---|
| 2026.04.27 | ₩271,392 | ₩277,482 | ₩270,549 | ₩273,052 | +0.61% | 45.5만 |
|---|
| 2026.04.24 | ₩271,352 | ₩273,105 | ₩270,107 | ₩271,807 | +0.17% | 21.3만 |
|---|
| 2026.04.23 | ₩271,660 | ₩273,400 | ₩268,983 | ₩271,673 | +0.00% | 28.6만 |
|---|
| 2026.04.22 | ₩276,452 | ₩277,175 | ₩270,710 | ₩272,222 | -1.53% | 27.5만 |
|---|
| 2026.04.21 | ₩282,140 | ₩283,158 | ₩272,851 | ₩274,805 | -2.60% | 22.6만 |
|---|
| 2026.04.20 | ₩277,589 | ₩281,672 | ₩277,496 | ₩280,454 | +1.03% | 27.9만 |
|---|
| 2026.04.17 | ₩268,086 | ₩282,087 | ₩267,230 | ₩278,393 | +3.84% | 33.2만 |
|---|
| 2026.04.16 | ₩262,799 | ₩266,708 | ₩262,719 | ₩265,409 | +0.99% | 27.7만 |
|---|
| 2026.04.15 | ₩270,402 | ₩270,402 | ₩261,688 | ₩262,090 | -3.07% | 28.6만 |
|---|
| 2026.04.14 | ₩270,455 | ₩271,941 | ₩265,382 | ₩267,698 | -1.02% | 54.6만 |
|---|
| 2026.04.13 | ₩265,342 | ₩271,272 | ₩262,023 | ₩270,710 | +2.02% | 36.4만 |
|---|
| 2026.04.10 | ₩268,340 | ₩270,121 | ₩264,258 | ₩268,394 | +0.02% | 32.8만 |
|---|
| 2026.04.09 | ₩261,822 | ₩269,063 | ₩258,462 | ₩268,260 | +2.46% | 38만 |
|---|
| 2026.04.08 | ₩264,941 | ₩270,522 | ₩263,000 | ₩263,562 | -0.52% | 47.9만 |
|---|
| 2026.04.07 | ₩266,226 | ₩266,226 | ₩258,141 | ₩259,011 | -2.71% | 30.9만 |
|---|
| 2026.04.06 | ₩262,946 | ₩264,405 | ₩255,531 | ₩263,442 | +0.19% | 30.6만 |
|---|
| 2026.04.02 | ₩263,254 | ₩267,390 | ₩260,109 | ₩264,593 | +0.51% | 31.2만 |
|---|
| 2026.04.01 | ₩261,916 | ₩265,771 | ₩259,988 | ₩264,981 | +1.17% | 35.7만 |
|---|
| 2026.03.31 | ₩261,809 | ₩267,685 | ₩255,852 | ₩261,354 | -0.17% | 39.9만 |
|---|
| 2026.03.30 | ₩258,824 | ₩261,635 | ₩256,629 | ₩257,940 | -0.34% | 37.1만 |
|---|
| 2026.03.27 | ₩259,172 | ₩261,956 | ₩255,879 | ₩257,633 | -0.59% | 39.3만 |
|---|
| 2026.03.26 | ₩256,508 | ₩262,933 | ₩256,508 | ₩261,006 | +1.75% | 27.3만 |
|---|
| 2026.03.25 | ₩255,317 | ₩259,065 | ₩252,720 | ₩259,065 | +1.47% | 37.6만 |
|---|
| 2026.03.24 | ₩250,766 | ₩256,843 | ₩249,695 | ₩253,858 | +1.23% | 39.3만 |
|---|
| 2026.03.23 | ₩247,848 | ₩256,321 | ₩246,215 | ₩253,497 | +2.28% | 71만 |
|---|
| 2026.03.20 | ₩245,881 | ₩246,376 | ₩241,477 | ₩242,882 | -1.22% | 74만 |
|---|
| 2026.03.19 | ₩247,420 | ₩251,034 | ₩241,303 | ₩247,259 | -0.06% | 61.5만 |
|---|
| 2026.03.18 | ₩245,546 | ₩252,279 | ₩245,265 | ₩249,147 | +1.47% | 46.8만 |
|---|
| 2026.03.17 | ₩246,951 | ₩250,083 | ₩244,863 | ₩246,911 | -0.02% | 28.6만 |
|---|
| 2026.03.16 | ₩247,166 | ₩248,544 | ₩242,414 | ₩244,649 | -1.02% | 35.1만 |
|---|
| 2026.03.13 | ₩249,227 | ₩250,043 | ₩244,904 | ₩245,573 | -1.47% | 38만 |
|---|
| 2026.03.12 | ₩251,489 | ₩254,447 | ₩247,032 | ₩247,152 | -1.72% | 39만 |
|---|
| 2026.03.11 | ₩257,338 | ₩259,279 | ₩250,753 | ₩254,768 | -1.00% | 55.2만 |
|---|
| 2026.03.10 | ₩259,105 | ₩260,992 | ₩255,451 | ₩256,816 | -0.88% | 48.6만 |
|---|
| 2026.03.09 | ₩251,422 | ₩259,868 | ₩249,441 | ₩259,105 | +3.06% | 76.5만 |
|---|
| 2026.03.06 | ₩254,072 | ₩258,931 | ₩250,512 | ₩257,967 | +1.53% | 36.1만 |
|---|
| 2026.03.05 | ₩258,958 | ₩263,415 | ₩255,692 | ₩258,730 | -0.09% | 40.8만 |
|---|
| 2026.03.04 | ₩264,914 | ₩265,021 | ₩260,095 | ₩262,009 | -1.10% | 39.2만 |
|---|
| 2026.03.03 | ₩251,984 | ₩261,514 | ₩247,058 | ₩261,006 | +3.58% | 52만 |
|---|
| 2026.03.02 | ₩256,990 | ₩259,359 | ₩253,550 | ₩258,382 | +0.54% | 55.1만 |
|---|
| 2026.02.27 | ₩260,350 | ₩262,304 | ₩256,709 | ₩261,220 | +0.33% | 33.3만 |
|---|
| 2026.02.26 | ₩264,017 | ₩265,717 | ₩260,805 | ₩263,187 | -0.31% | 45.3만 |
|---|
| 2026.02.25 | ₩265,061 | ₩265,061 | ₩260,564 | ₩262,987 | -0.78% | 30.8만 |
|---|
| 2026.02.24 | ₩265,315 | ₩268,943 | ₩264,271 | ₩265,155 | -0.06% | 25.4만 |
|---|
| 2026.02.23 | ₩266,895 | ₩268,715 | ₩258,891 | ₩263,375 | -1.32% | 57만 |
|---|
| 2026.02.20 | ₩269,947 | ₩274,511 | ₩265,998 | ₩269,666 | -0.10% | 47.3만 |
|---|
| 2026.02.19 | ₩273,761 | ₩274,150 | ₩261,006 | ₩269,184 | -1.67% | 61.5만 |
|---|
| 2026.02.18 | ₩267,899 | ₩276,291 | ₩264,579 | ₩274,444 | +2.44% | 56.5만 |
|---|
| 2026.02.17 | ₩267,685 | ₩271,700 | ₩263,990 | ₩267,899 | +0.08% | 41만 |
|---|
| 2026.02.13 | ₩277,268 | ₩277,737 | ₩268,100 | ₩270,054 | -2.60% | 52.6만 |
|---|
| 2026.02.12 | ₩279,437 | ₩282,555 | ₩271,700 | ₩276,532 | -1.04% | 40.8만 |
|---|
| 2026.02.11 | ₩278,125 | ₩283,813 | ₩275,729 | ₩278,152 | +0.01% | 63.3만 |
|---|
| 2026.02.10 | ₩281,658 | ₩285,031 | ₩274,096 | ₩276,505 | -1.83% | 88.9만 |
|---|
| 2026.02.09 | ₩288,860 | ₩291,777 | ₩278,272 | ₩281,658 | -2.49% | 86.6만 |
|---|
| 2026.02.06 | ₩271,847 | ₩299,032 | ₩271,847 | ₩289,984 | +6.67% | 118.3만 |
|---|
| 2026.02.05 | ₩285,634 | ₩288,297 | ₩273,052 | ₩273,079 | -4.40% | 75.2만 |
|---|
| 2026.02.04 | ₩282,167 | ₩289,114 | ₩279,718 | ₩287,668 | +1.95% | 67.4만 |
|---|
| 2026.02.03 | ₩274,364 | ₩283,787 | ₩273,721 | ₩279,450 | +1.85% | 38.8만 |
|---|
| 2026.02.02 | ₩273,721 | ₩277,897 | ₩271,339 | ₩274,752 | +0.38% | 75.3만 |
|---|
| 2026.01.30 | ₩276,291 | ₩277,228 | ₩272,650 | ₩274,364 | -0.70% | 50.7만 |
|---|
| 2026.01.29 | ₩281,190 | ₩282,528 | ₩271,834 | ₩277,161 | -1.43% | 76.4만 |
|---|
| 2026.01.28 | ₩286,812 | ₩291,001 | ₩286,584 | ₩289,020 | +0.77% | 27.1만 |
|---|
| 2026.01.27 | ₩283,613 | ₩288,030 | ₩283,010 | ₩286,691 | +1.09% | 27.9만 |
|---|
| 2026.01.26 | ₩286,249 | ₩290,452 | ₩281,217 | ₩283,559 | -0.94% | 26.1만 |
|---|
| 2026.01.23 | ₩290,827 | ₩294,240 | ₩284,121 | ₩286,785 | -1.39% | 29.6만 |
|---|
| 2026.01.22 | ₩297,212 | ₩300,799 | ₩291,523 | ₩293,236 | -1.34% | 21.6만 |
|---|
| 2026.01.21 | ₩290,372 | ₩296,542 | ₩286,838 | ₩295,311 | +1.70% | 42만 |
|---|
| 2026.01.20 | ₩282,274 | ₩288,793 | ₩282,274 | ₩288,164 | +2.09% | 25만 |
|---|
| 2026.01.16 | ₩292,647 | ₩297,118 | ₩286,450 | ₩287,641 | -1.71% | 31.4만 |
|---|
| 2026.01.15 | ₩283,291 | ₩287,735 | ₩280,400 | ₩286,905 | +1.28% | 19.7만 |
|---|
| 2026.01.14 | ₩285,567 | ₩286,879 | ₩281,645 | ₩283,720 | -0.65% | 19.2만 |
|---|
| 2026.01.13 | ₩285,339 | ₩286,410 | ₩279,798 | ₩285,995 | +0.23% | 23.1만 |
|---|
| 2026.01.12 | ₩286,986 | ₩289,274 | ₩283,987 | ₩284,857 | -0.74% | 29.8만 |
|---|
| 2026.01.09 | ₩289,462 | ₩292,139 | ₩285,286 | ₩289,622 | +0.06% | 27.7만 |
|---|
| 2026.01.08 | ₩287,401 | ₩291,429 | ₩286,838 | ₩288,177 | +0.27% | 28.4만 |
|---|
| 2026.01.07 | ₩283,840 | ₩289,422 | ₩283,827 | ₩287,401 | +1.25% | 36.7만 |
|---|
| 2026.01.06 | ₩278,031 | ₩284,563 | ₩276,679 | ₩283,465 | +1.95% | 33만 |
|---|
| 2026.01.05 | ₩274,364 | ₩283,104 | ₩274,364 | ₩279,463 | +1.86% | 31.3만 |
|---|
| 2026.01.02 | ₩275,689 | ₩277,228 | ₩272,262 | ₩276,371 | +0.25% | 27.1만 |
|---|
| 2025.12.31 | ₩280,829 | ₩280,829 | ₩274,939 | ₩276,371 | -1.59% | 22.7만 |
|---|
| 2025.12.30 | ₩281,458 | ₩284,161 | ₩279,396 | ₩280,133 | -0.47% | 20.1만 |
|---|
| 2025.12.29 | ₩282,984 | ₩284,269 | ₩280,106 | ₩281,806 | -0.42% | 23.3만 |
|---|
| 2025.12.26 | ₩281,605 | ₩285,246 | ₩281,136 | ₩283,064 | +0.52% | 17.7만 |
|---|
| 2025.12.24 | ₩281,190 | ₩286,905 | ₩279,611 | ₩284,121 | +1.04% | 11.7만 |
|---|
| 2025.12.23 | ₩281,324 | ₩286,584 | ₩278,004 | ₩281,190 | -0.05% | 26.9만 |
|---|
| 2025.12.22 | ₩280,614 | ₩284,269 | ₩280,066 | ₩280,962 | +0.12% | 32.6만 |
|---|
| 2025.12.19 | ₩269,144 | ₩282,073 | ₩269,144 | ₩279,905 | +4.00% | 86.8만 |
|---|
| 2025.12.18 | ₩275,930 | ₩281,364 | ₩269,826 | ₩270,857 | -1.84% | 77.4만 |
|---|
| 2025.12.17 | ₩275,716 | ₩280,909 | ₩273,909 | ₩276,545 | +0.30% | 45.4만 |
|---|
| 2025.12.16 | ₩280,534 | ₩281,538 | ₩275,368 | ₩277,683 | -1.02% | 37.3만 |
|---|
| 2025.12.15 | ₩282,676 | ₩283,158 | ₩275,756 | ₩277,884 | -1.70% | 45.5만 |
|---|
| 2025.12.12 | ₩295,672 | ₩295,672 | ₩278,245 | ₩281,177 | -4.90% | 66.5만 |
|---|
| 2025.12.11 | ₩297,747 | ₩299,715 | ₩293,277 | ₩294,026 | -1.25% | 57.7만 |
|---|
| 2025.12.10 | ₩289,649 | ₩297,238 | ₩289,649 | ₩296,757 | +2.45% | 44.7만 |
|---|
| 2025.12.09 | ₩286,785 | ₩290,934 | ₩286,196 | ₩288,645 | +0.65% | 35.7만 |
|---|
| 2025.12.08 | ₩289,944 | ₩291,898 | ₩285,580 | ₩287,548 | -0.83% | 32.7만 |
|---|
| 2025.12.05 | ₩286,999 | ₩291,162 | ₩286,531 | ₩289,007 | +0.70% | 22.5만 |
|---|
| 2025.12.04 | ₩286,517 | ₩289,435 | ₩285,808 | ₩287,949 | +0.50% | 33.4만 |
|---|
| 2025.12.03 | ₩279,383 | ₩287,441 | ₩278,915 | ₩286,892 | +2.69% | 38.1만 |
|---|
| 2025.12.02 | ₩282,823 | ₩284,630 | ₩277,496 | ₩277,697 | -1.81% | 33.7만 |
|---|
| 2025.12.01 | ₩280,427 | ₩286,638 | ₩278,031 | ₩281,525 | +0.39% | 35.7만 |
|---|
| 2025.11.28 | ₩282,020 | ₩285,353 | ₩281,752 | ₩282,810 | +0.28% | 18.2만 |
|---|
| 2025.11.26 | ₩287,963 | ₩289,890 | ₩281,739 | ₩281,873 | -2.11% | 37만 |
|---|
| 2025.11.25 | ₩282,408 | ₩292,380 | ₩278,633 | ₩288,164 | +2.04% | 37.3만 |
|---|
| 2025.11.24 | ₩277,054 | ₩283,760 | ₩274,163 | ₩279,597 | +0.92% | 39.7만 |
|---|
| 2025.11.21 | ₩266,788 | ₩278,138 | ₩266,641 | ₩277,027 | +3.84% | 40.9만 |
|---|
| 2025.11.20 | ₩268,367 | ₩273,668 | ₩263,549 | ₩265,382 | -1.11% | 54.1만 |
|---|
| 2025.11.19 | ₩264,579 | ₩267,698 | ₩263,053 | ₩267,176 | +0.98% | 32.4만 |
|---|
| 2025.11.18 | ₩258,074 | ₩265,168 | ₩256,856 | ₩264,914 | +2.65% | 44.4만 |
|---|
| 2025.11.17 | ₩262,103 | ₩265,623 | ₩258,529 | ₩258,596 | -1.34% | 46.3만 |
|---|
| 2025.11.14 | ₩263,187 | ₩264,566 | ₩259,480 | ₩263,147 | -0.02% | 45.8만 |
|---|
| 2025.11.13 | ₩259,734 | ₩263,642 | ₩259,065 | ₩263,442 | +1.43% | 61.2만 |
|---|
| 2025.11.12 | ₩259,480 | ₩263,227 | ₩257,633 | ₩259,319 | -0.06% | 42.6만 |
|---|
| 2025.11.11 | ₩259,560 | ₩259,560 | ₩252,961 | ₩256,655 | -1.12% | 42.2만 |
|---|
| 2025.11.10 | ₩259,386 | ₩261,059 | ₩255,397 | ₩258,275 | -0.43% | 35만 |
|---|
| 2025.11.07 | ₩255,384 | ₩259,788 | ₩255,384 | ₩259,480 | +1.60% | 34.6만 |
|---|
| 2025.11.06 | ₩253,443 | ₩257,860 | ₩251,221 | ₩255,384 | +0.77% | 78.5만 |
|---|
| 2025.11.05 | ₩262,183 | ₩263,696 | ₩257,097 | ₩259,051 | -1.19% | 40.6만 |
|---|
| 2025.11.04 | ₩264,392 | ₩264,392 | ₩259,547 | ₩260,095 | -1.63% | 40만 |
|---|
| 2025.11.03 | ₩265,864 | ₩267,872 | ₩260,336 | ₩265,409 | -0.17% | 41.4만 |
|---|
| 2025.10.31 | ₩263,535 | ₩268,970 | ₩262,170 | ₩267,524 | +1.51% | 51.3만 |
|---|
| 2025.10.30 | ₩264,338 | ₩265,409 | ₩261,809 | ₩261,969 | -0.90% | 42.1만 |
|---|
| 2025.10.29 | ₩261,942 | ₩269,304 | ₩260,952 | ₩262,973 | +0.39% | 56.9만 |
|---|
| 2025.10.28 | ₩257,338 | ₩264,646 | ₩255,009 | ₩263,990 | +2.59% | 83.4만 |
|---|
| 2025.10.27 | ₩268,889 | ₩270,977 | ₩258,114 | ₩261,113 | -2.89% | 75.9만 |
|---|
| 2025.10.24 | ₩282,288 | ₩282,288 | ₩267,818 | ₩267,979 | -5.07% | 57만 |
|---|
| 2025.10.23 | ₩285,741 | ₩288,204 | ₩275,006 | ₩279,303 | -2.25% | 77.3만 |
|---|
| 2025.10.22 | ₩291,322 | ₩293,865 | ₩288,900 | ₩289,703 | -0.56% | 49만 |
|---|
| 2025.10.21 | ₩288,123 | ₩295,311 | ₩288,123 | ₩292,728 | +1.60% | 37만 |
|---|
| 2025.10.20 | ₩288,311 | ₩294,080 | ₩285,714 | ₩289,944 | +0.57% | 46.2만 |
|---|
| 2025.10.17 | ₩287,334 | ₩290,774 | ₩285,634 | ₩287,387 | +0.02% | 39.5만 |
|---|
| 2025.10.16 | ₩290,814 | ₩291,122 | ₩285,915 | ₩285,955 | -1.67% | 33.3만 |
|---|
| 2025.10.15 | ₩291,189 | ₩296,516 | ₩289,529 | ₩289,957 | -0.42% | 37.3만 |
|---|
| 2025.10.14 | ₩286,102 | ₩298,028 | ₩285,821 | ₩295,793 | +3.39% | 41만 |
|---|
| 2025.10.13 | ₩286,571 | ₩291,617 | ₩286,571 | ₩288,913 | +0.82% | 37만 |
|---|
| 2025.10.10 | ₩294,254 | ₩296,141 | ₩284,991 | ₩285,205 | -3.07% | 33.6만 |
|---|