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 | ₩209,831 | ₩212,145 | ₩208,573 | ₩210,540 | +0.34% | 45.2만 |
| 2026.10.08 | ₩209,041 | ₩212,132 | ₩206,460 | ₩210,125 | +0.52% | 69.9만 |
| 2026.10.07 | ₩210,072 | ₩210,687 | ₩206,406 | ₩208,975 | -0.52% | 59.2만 |
| 2026.10.06 | ₩212,787 | ₩216,279 | ₩208,761 | ₩211,557 | -0.58% | 72.3만 |
| 2026.10.05 | ₩211,369 | ₩217,242 | ₩208,092 | ₩216,279 | +2.32% | 63만 |
| 2026.10.02 | ₩223,342 | ₩224,720 | ₩217,215 | ₩217,336 | -2.69% | 40.2만 |
| 2026.10.01 | ₩211,690 | ₩224,199 | ₩209,363 | ₩220,720 | +4.27% | 80.6만 |
| 2026.09.30 | ₩210,647 | ₩212,426 | ₩204,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩210,620 |
| -0.01% |
| 83.6만 |
| 2026.09.29 | ₩217,189 | ₩218,446 | ₩207,931 | ₩209,764 | -3.42% | 64.4만 |
|---|
| 2026.09.28 | ₩222,687 | ₩224,185 | ₩215,824 | ₩215,864 | -3.06% | 48만 |
|---|
| 2026.09.25 | ₩217,978 | ₩226,152 | ₩216,734 | ₩223,382 | +2.48% | 46.7만 |
|---|
| 2026.09.24 | ₩221,068 | ₩222,847 | ₩216,653 | ₩217,911 | -1.43% | 54.6만 |
|---|
| 2026.09.23 | ₩227,302 | ₩227,824 | ₩220,332 | ₩220,801 | -2.86% | 46.8만 |
|---|
| 2026.09.22 | ₩229,683 | ₩230,085 | ₩222,954 | ₩226,901 | -1.21% | 55.1만 |
|---|
| 2026.09.21 | ₩225,737 | ₩228,319 | ₩220,921 | ₩225,764 | +0.01% | 62.5만 |
|---|
| 2026.09.18 | ₩232,787 | ₩234,526 | ₩223,476 | ₩225,135 | -3.29% | 152.3만 |
|---|
| 2026.09.17 | ₩265,951 | ₩270,325 | ₩230,874 | ₩233,951 | -12.03% | 202.8만 |
|---|
| 2026.09.16 | ₩272,720 | ₩273,094 | ₩256,988 | ₩261,362 | -4.16% | 58.8만 |
|---|
| 2026.09.15 | ₩272,412 | ₩276,292 | ₩271,141 | ₩272,385 | -0.01% | 45.2만 |
|---|
| 2026.09.14 | ₩272,640 | ₩279,074 | ₩272,640 | ₩275,034 | +0.88% | 33.8만 |
|---|
| 2026.09.11 | ₩280,171 | ₩282,285 | ₩271,543 | ₩272,466 | -2.75% | 49.3만 |
|---|
| 2026.09.10 | ₩279,757 | ₩283,957 | ₩273,589 | ₩277,215 | -0.91% | 45.7만 |
|---|
| 2026.09.09 | ₩278,178 | ₩280,519 | ₩275,462 | ₩279,837 | +0.60% | 46.2만 |
|---|
| 2026.09.08 | ₩282,231 | ₩284,746 | ₩278,339 | ₩279,997 | -0.79% | 92.9만 |
|---|
| 2026.09.04 | ₩276,051 | ₩285,228 | ₩273,870 | ₩284,091 | +2.91% | 35.8만 |
|---|
| 2026.09.03 | ₩271,422 | ₩283,382 | ₩271,288 | ₩277,161 | +2.11% | 37.3만 |
|---|
| 2026.09.02 | ₩273,817 | ₩277,750 | ₩273,108 | ₩275,369 | +0.57% | 35.9만 |
|---|
| 2026.09.01 | ₩268,078 | ₩273,696 | ₩267,543 | ₩273,014 | +1.84% | 42.2만 |
|---|
| 2026.08.31 | ₩266,914 | ₩272,211 | ₩265,335 | ₩269,228 | +0.87% | 53.2만 |
|---|
| 2026.08.28 | ₩267,462 | ₩270,660 | ₩267,462 | ₩267,676 | +0.08% | 32만 |
|---|
| 2026.08.27 | ₩261,028 | ₩267,757 | ₩259,596 | ₩265,884 | +1.86% | 34.6만 |
|---|
| 2026.08.26 | ₩262,927 | ₩267,449 | ₩262,165 | ₩262,967 | +0.02% | 32.7만 |
|---|
| 2026.08.25 | ₩264,078 | ₩264,078 | ₩256,854 | ₩263,275 | -0.30% | 45.3만 |
|---|
| 2026.08.24 | ₩275,877 | ₩275,877 | ₩261,001 | ₩261,041 | -5.38% | 28.8만 |
|---|
| 2026.08.21 | ₩269,763 | ₩271,663 | ₩265,897 | ₩266,874 | -1.07% | 27.8만 |
|---|
| 2026.08.20 | ₩264,573 | ₩269,242 | ₩262,820 | ₩267,676 | +1.17% | 24.8만 |
|---|
| 2026.08.19 | ₩266,298 | ₩273,857 | ₩266,298 | ₩268,252 | +0.73% | 31.3만 |
|---|
| 2026.08.18 | ₩277,683 | ₩277,991 | ₩263,288 | ₩263,409 | -5.14% | 45.9만 |
|---|
| 2026.08.17 | ₩277,763 | ₩280,024 | ₩274,031 | ₩274,191 | -1.29% | 25.7만 |
|---|
| 2026.08.14 | ₩275,984 | ₩280,720 | ₩275,944 | ₩280,145 | +1.51% | 17.9만 |
|---|
| 2026.08.13 | ₩280,559 | ₩283,770 | ₩277,375 | ₩278,807 | -0.62% | 25.4만 |
|---|
| 2026.08.12 | ₩277,161 | ₩280,024 | ₩275,636 | ₩279,088 | +0.70% | 28.8만 |
|---|
| 2026.08.11 | ₩278,312 | ₩281,736 | ₩277,977 | ₩278,874 | +0.20% | 24.8만 |
|---|
| 2026.08.10 | ₩284,198 | ₩284,198 | ₩275,730 | ₩278,379 | -2.05% | 27.6만 |
|---|
| 2026.08.07 | ₩280,292 | ₩283,649 | ₩278,459 | ₩279,904 | -0.14% | 27만 |
|---|
| 2026.08.06 | ₩287,569 | ₩292,091 | ₩280,011 | ₩282,713 | -1.69% | 40.1만 |
|---|
| 2026.08.05 | ₩294,191 | ₩295,850 | ₩285,736 | ₩288,666 | -1.88% | 38.7만 |
|---|
| 2026.08.04 | ₩284,934 | ₩290,285 | ₩281,870 | ₩288,425 | +1.23% | 56.2만 |
|---|
| 2026.08.03 | ₩285,696 | ₩299,516 | ₩284,706 | ₩288,198 | +0.88% | 76만 |
|---|
| 2026.07.31 | ₩264,934 | ₩285,629 | ₩260,987 | ₩284,144 | +7.25% | 133.9만 |
|---|
| 2026.07.30 | ₩297,001 | ₩298,378 | ₩285,375 | ₩287,154 | -3.32% | 69.8만 |
|---|
| 2026.07.29 | ₩295,355 | ₩315,462 | ₩289,790 | ₩307,663 | +4.17% | 79.6만 |
|---|
| 2026.07.28 | ₩281,603 | ₩295,315 | ₩279,248 | ₩294,753 | +4.67% | 49.7만 |
|---|
| 2026.07.27 | ₩280,211 | ₩292,599 | ₩280,211 | ₩283,877 | +1.31% | 38.8만 |
|---|
| 2026.07.24 | ₩277,175 | ₩282,606 | ₩275,770 | ₩278,499 | +0.48% | 22.3만 |
|---|
| 2026.07.23 | ₩272,104 | ₩275,021 | ₩270,820 | ₩274,379 | +0.84% | 29.6만 |
|---|
| 2026.07.22 | ₩268,867 | ₩276,827 | ₩268,867 | ₩275,543 | +2.48% | 45.4만 |
|---|
| 2026.07.21 | ₩265,416 | ₩267,101 | ₩258,071 | ₩265,523 | +0.04% | 30.1만 |
|---|
| 2026.07.20 | ₩275,997 | ₩275,997 | ₩264,385 | ₩264,760 | -4.07% | 30.6만 |
|---|
| 2026.07.17 | ₩277,937 | ₩280,987 | ₩274,486 | ₩275,208 | -0.98% | 26.5만 |
|---|
| 2026.07.16 | ₩273,777 | ₩281,576 | ₩273,469 | ₩279,596 | +2.13% | 42.3만 |
|---|
| 2026.07.15 | ₩264,118 | ₩275,797 | ₩263,931 | ₩272,292 | +3.09% | 42.1만 |
|---|
| 2026.07.14 | ₩264,439 | ₩266,660 | ₩259,556 | ₩262,579 | -0.70% | 40.4만 |
|---|
| 2026.07.13 | ₩263,650 | ₩267,676 | ₩258,606 | ₩258,767 | -1.85% | 40.1만 |
|---|
| 2026.07.10 | ₩258,151 | ₩269,215 | ₩258,151 | ₩261,937 | +1.47% | 36.2만 |
|---|
| 2026.07.09 | ₩253,135 | ₩260,225 | ₩251,034 | ₩257,268 | +1.63% | 36.1만 |
|---|
| 2026.07.08 | ₩257,014 | ₩257,014 | ₩249,844 | ₩251,034 | -2.33% | 42.6만 |
|---|
| 2026.07.07 | ₩255,355 | ₩258,419 | ₩253,228 | ₩256,426 | +0.42% | 48.9만 |
|---|
| 2026.07.06 | ₩248,078 | ₩255,516 | ₩244,680 | ₩255,141 | +2.85% | 61.7만 |
|---|
| 2026.07.02 | ₩248,600 | ₩250,245 | ₩243,596 | ₩249,376 | +0.31% | 26.5만 |
|---|
| 2026.07.01 | ₩246,446 | ₩250,392 | ₩245,710 | ₩246,593 | +0.06% | 35.3만 |
|---|
| 2026.06.30 | ₩251,396 | ₩251,556 | ₩247,489 | ₩248,546 | -1.13% | 32.7만 |
|---|
| 2026.06.29 | ₩254,914 | ₩256,038 | ₩251,543 | ₩252,693 | -0.87% | 44.7만 |
|---|
| 2026.06.26 | ₩256,185 | ₩258,432 | ₩253,001 | ₩256,372 | +0.07% | 59.8만 |
|---|
| 2026.06.25 | ₩260,680 | ₩263,021 | ₩254,539 | ₩256,921 | -1.44% | 41.9만 |
|---|
| 2026.06.24 | ₩258,700 | ₩262,700 | ₩258,673 | ₩260,666 | +0.76% | 38.4만 |
|---|
| 2026.06.23 | ₩251,810 | ₩257,188 | ₩251,235 | ₩257,068 | +2.09% | 41.2만 |
|---|
| 2026.06.22 | ₩247,757 | ₩255,703 | ₩247,463 | ₩251,904 | +1.67% | 37.8만 |
|---|
| 2026.06.18 | ₩252,680 | ₩255,516 | ₩249,991 | ₩252,493 | -0.07% | 59.8만 |
|---|
| 2026.06.17 | ₩262,553 | ₩263,743 | ₩247,717 | ₩249,309 | -5.04% | 40.1만 |
|---|
| 2026.06.16 | ₩259,623 | ₩264,559 | ₩259,623 | ₩262,018 | +0.92% | 50.6만 |
|---|
| 2026.06.15 | ₩259,489 | ₩262,606 | ₩256,867 | ₩258,713 | -0.30% | 50.8만 |
|---|
| 2026.06.12 | ₩261,242 | ₩262,606 | ₩255,195 | ₩256,225 | -1.92% | 29.3만 |
|---|
| 2026.06.11 | ₩259,971 | ₩261,309 | ₩254,646 | ₩259,623 | -0.13% | 32만 |
|---|
| 2026.06.10 | ₩260,854 | ₩262,272 | ₩257,964 | ₩258,472 | -0.91% | 24.1만 |
|---|
| 2026.06.09 | ₩252,332 | ₩261,161 | ₩251,503 | ₩260,867 | +3.38% | 34.4만 |
|---|
| 2026.06.08 | ₩249,068 | ₩254,633 | ₩248,453 | ₩248,600 | -0.19% | 31.8만 |
|---|
| 2026.06.05 | ₩251,115 | ₩253,737 | ₩247,663 | ₩251,128 | +0.01% | 29.4만 |
|---|
| 2026.06.04 | ₩256,279 | ₩257,937 | ₩250,633 | ₩251,690 | -1.79% | 29만 |
|---|
| 2026.06.03 | ₩253,509 | ₩257,188 | ₩251,516 | ₩254,513 | +0.40% | 28.9만 |
|---|
| 2026.06.02 | ₩253,068 | ₩257,964 | ₩252,881 | ₩255,636 | +1.01% | 36.9만 |
|---|
| 2026.06.01 | ₩247,650 | ₩255,034 | ₩247,650 | ₩252,867 | +2.11% | 57.4만 |
|---|
| 2026.05.29 | ₩259,088 | ₩259,088 | ₩249,844 | ₩251,128 | -3.07% | 52.2만 |
|---|
| 2026.05.28 | ₩259,904 | ₩263,449 | ₩257,509 | ₩259,182 | -0.28% | 34만 |
|---|
| 2026.05.27 | ₩262,205 | ₩266,472 | ₩259,195 | ₩260,787 | -0.54% | 35.6만 |
|---|
| 2026.05.26 | ₩254,807 | ₩259,182 | ₩253,335 | ₩256,533 | +0.68% | 27만 |
|---|
| 2026.05.22 | ₩248,760 | ₩256,747 | ₩248,760 | ₩254,151 | +2.17% | 31만 |
|---|
| 2026.05.21 | ₩244,158 | ₩251,837 | ₩240,814 | ₩249,402 | +2.15% | 38.3만 |
|---|
| 2026.05.20 | ₩239,182 | ₩247,409 | ₩236,279 | ₩247,048 | +3.29% | 48.9만 |
|---|
| 2026.05.19 | ₩241,429 | ₩243,396 | ₩237,536 | ₩238,914 | -1.04% | 36.1만 |
|---|
| 2026.05.18 | ₩245,550 | ₩249,656 | ₩241,563 | ₩243,396 | -0.88% | 34.1만 |
|---|
| 2026.05.15 | ₩260,573 | ₩260,934 | ₩245,723 | ₩246,352 | -5.46% | 34.1만 |
|---|
| 2026.05.14 | ₩259,503 | ₩263,676 | ₩256,867 | ₩257,723 | -0.69% | 27.1만 |
|---|
| 2026.05.13 | ₩259,436 | ₩261,228 | ₩254,285 | ₩255,663 | -1.45% | 31.2만 |
|---|
| 2026.05.12 | ₩267,636 | ₩267,636 | ₩261,054 | ₩261,349 | -2.35% | 33만 |
|---|
| 2026.05.11 | ₩275,543 | ₩275,543 | ₩268,091 | ₩268,198 | -2.67% | 33.6만 |
|---|
| 2026.05.08 | ₩277,161 | ₩277,750 | ₩272,104 | ₩275,543 | -0.58% | 21.2만 |
|---|
| 2026.05.07 | ₩273,469 | ₩276,920 | ₩270,232 | ₩274,633 | +0.43% | 27.2만 |
|---|
| 2026.05.06 | ₩275,168 | ₩278,874 | ₩273,630 | ₩273,937 | -0.45% | 30.5만 |
|---|
| 2026.05.05 | ₩274,553 | ₩277,817 | ₩266,566 | ₩270,620 | -1.43% | 51만 |
|---|
| 2026.05.04 | ₩278,138 | ₩279,007 | ₩268,947 | ₩271,114 | -2.53% | 53.8만 |
|---|
| 2026.05.01 | ₩288,385 | ₩291,516 | ₩266,914 | ₩280,934 | -2.58% | 110.1만 |
|---|
| 2026.04.30 | ₩276,118 | ₩286,874 | ₩272,840 | ₩284,118 | +2.90% | 81.6만 |
|---|
| 2026.04.29 | ₩270,405 | ₩282,994 | ₩270,405 | ₩275,168 | +1.76% | 42.8만 |
|---|
| 2026.04.28 | ₩274,071 | ₩277,991 | ₩267,061 | ₩268,854 | -1.90% | 50.6만 |
|---|
| 2026.04.27 | ₩271,248 | ₩277,335 | ₩270,405 | ₩272,907 | +0.61% | 45.5만 |
|---|
| 2026.04.24 | ₩271,208 | ₩272,961 | ₩269,964 | ₩271,663 | +0.17% | 21.3만 |
|---|
| 2026.04.23 | ₩271,516 | ₩273,255 | ₩268,840 | ₩271,529 | +0.00% | 28.6만 |
|---|
| 2026.04.22 | ₩276,305 | ₩277,027 | ₩270,566 | ₩272,078 | -1.53% | 27.5만 |
|---|
| 2026.04.21 | ₩281,991 | ₩283,007 | ₩272,706 | ₩274,660 | -2.60% | 22.6만 |
|---|
| 2026.04.20 | ₩277,442 | ₩281,522 | ₩277,349 | ₩280,305 | +1.03% | 27.9만 |
|---|
| 2026.04.17 | ₩267,944 | ₩281,937 | ₩267,088 | ₩278,245 | +3.84% | 33.2만 |
|---|
| 2026.04.16 | ₩262,660 | ₩266,566 | ₩262,579 | ₩265,268 | +0.99% | 27.7만 |
|---|
| 2026.04.15 | ₩270,258 | ₩270,258 | ₩261,549 | ₩261,951 | -3.07% | 28.6만 |
|---|
| 2026.04.14 | ₩270,312 | ₩271,797 | ₩265,242 | ₩267,556 | -1.02% | 54.6만 |
|---|
| 2026.04.13 | ₩265,202 | ₩271,128 | ₩261,884 | ₩270,566 | +2.02% | 36.4만 |
|---|
| 2026.04.10 | ₩268,198 | ₩269,977 | ₩264,118 | ₩268,252 | +0.02% | 32.8만 |
|---|
| 2026.04.09 | ₩261,683 | ₩268,921 | ₩258,325 | ₩268,118 | +2.46% | 38만 |
|---|
| 2026.04.08 | ₩264,800 | ₩270,379 | ₩262,860 | ₩263,422 | -0.52% | 47.9만 |
|---|
| 2026.04.07 | ₩266,084 | ₩266,084 | ₩258,004 | ₩258,874 | -2.71% | 30.9만 |
|---|
| 2026.04.06 | ₩262,807 | ₩264,265 | ₩255,396 | ₩263,302 | +0.19% | 30.6만 |
|---|
| 2026.04.02 | ₩263,115 | ₩267,248 | ₩259,971 | ₩264,452 | +0.51% | 31.2만 |
|---|
| 2026.04.01 | ₩261,777 | ₩265,630 | ₩259,850 | ₩264,840 | +1.17% | 35.7만 |
|---|
| 2026.03.31 | ₩261,670 | ₩267,543 | ₩255,717 | ₩261,215 | -0.17% | 39.9만 |
|---|
| 2026.03.30 | ₩258,687 | ₩261,496 | ₩256,493 | ₩257,804 | -0.34% | 37.1만 |
|---|
| 2026.03.27 | ₩259,034 | ₩261,817 | ₩255,743 | ₩257,496 | -0.59% | 39.3만 |
|---|
| 2026.03.26 | ₩256,372 | ₩262,794 | ₩256,372 | ₩260,867 | +1.75% | 27.3만 |
|---|
| 2026.03.25 | ₩255,182 | ₩258,927 | ₩252,586 | ₩258,927 | +1.47% | 37.6만 |
|---|
| 2026.03.24 | ₩250,633 | ₩256,707 | ₩249,563 | ₩253,723 | +1.23% | 39.3만 |
|---|
| 2026.03.23 | ₩247,717 | ₩256,185 | ₩246,085 | ₩253,362 | +2.28% | 71만 |
|---|
| 2026.03.20 | ₩245,750 | ₩246,245 | ₩241,349 | ₩242,754 | -1.22% | 74만 |
|---|
| 2026.03.19 | ₩247,289 | ₩250,901 | ₩241,175 | ₩247,128 | -0.06% | 61.5만 |
|---|
| 2026.03.18 | ₩245,416 | ₩252,145 | ₩245,135 | ₩249,014 | +1.47% | 46.8만 |
|---|
| 2026.03.17 | ₩246,820 | ₩249,951 | ₩244,733 | ₩246,780 | -0.02% | 28.6만 |
|---|
| 2026.03.16 | ₩247,034 | ₩248,412 | ₩242,285 | ₩244,519 | -1.02% | 35.1만 |
|---|
| 2026.03.13 | ₩249,095 | ₩249,911 | ₩244,774 | ₩245,442 | -1.47% | 38만 |
|---|
| 2026.03.12 | ₩251,355 | ₩254,312 | ₩246,901 | ₩247,021 | -1.72% | 39만 |
|---|
| 2026.03.11 | ₩257,202 | ₩259,141 | ₩250,620 | ₩254,633 | -1.00% | 55.2만 |
|---|
| 2026.03.10 | ₩258,967 | ₩260,854 | ₩255,315 | ₩256,680 | -0.88% | 48.6만 |
|---|
| 2026.03.09 | ₩251,289 | ₩259,730 | ₩249,309 | ₩258,967 | +3.06% | 76.5만 |
|---|
| 2026.03.06 | ₩253,937 | ₩258,794 | ₩250,379 | ₩257,830 | +1.53% | 36.1만 |
|---|
| 2026.03.05 | ₩258,820 | ₩263,275 | ₩255,556 | ₩258,593 | -0.09% | 40.8만 |
|---|
| 2026.03.04 | ₩264,773 | ₩264,880 | ₩259,957 | ₩261,870 | -1.10% | 39.2만 |
|---|
| 2026.03.03 | ₩251,850 | ₩261,375 | ₩246,927 | ₩260,867 | +3.58% | 52만 |
|---|
| 2026.03.02 | ₩256,854 | ₩259,222 | ₩253,416 | ₩258,245 | +0.54% | 55.1만 |
|---|
| 2026.02.27 | ₩260,212 | ₩262,165 | ₩256,573 | ₩261,081 | +0.33% | 33.3만 |
|---|
| 2026.02.26 | ₩263,877 | ₩265,576 | ₩260,666 | ₩263,048 | -0.31% | 45.3만 |
|---|
| 2026.02.25 | ₩264,921 | ₩264,921 | ₩260,426 | ₩262,847 | -0.78% | 30.8만 |
|---|
| 2026.02.24 | ₩265,175 | ₩268,800 | ₩264,131 | ₩265,014 | -0.06% | 25.4만 |
|---|
| 2026.02.23 | ₩266,753 | ₩268,573 | ₩258,753 | ₩263,235 | -1.32% | 57만 |
|---|
| 2026.02.20 | ₩269,803 | ₩274,365 | ₩265,857 | ₩269,523 | -0.10% | 47.3만 |
|---|
| 2026.02.19 | ₩273,616 | ₩274,004 | ₩260,867 | ₩269,041 | -1.67% | 61.5만 |
|---|
| 2026.02.18 | ₩267,757 | ₩276,145 | ₩264,439 | ₩274,298 | +2.44% | 56.5만 |
|---|
| 2026.02.17 | ₩267,543 | ₩271,556 | ₩263,850 | ₩267,757 | +0.08% | 41만 |
|---|
| 2026.02.13 | ₩277,121 | ₩277,589 | ₩267,957 | ₩269,910 | -2.60% | 52.6만 |
|---|
| 2026.02.12 | ₩279,288 | ₩282,405 | ₩271,556 | ₩276,385 | -1.04% | 40.8만 |
|---|
| 2026.02.11 | ₩277,977 | ₩283,663 | ₩275,583 | ₩278,004 | +0.01% | 63.3만 |
|---|
| 2026.02.10 | ₩281,509 | ₩284,880 | ₩273,951 | ₩276,359 | -1.83% | 88.9만 |
|---|
| 2026.02.09 | ₩288,706 | ₩291,623 | ₩278,124 | ₩281,509 | -2.49% | 86.6만 |
|---|
| 2026.02.06 | ₩271,703 | ₩298,873 | ₩271,703 | ₩289,830 | +6.67% | 118.3만 |
|---|
| 2026.02.05 | ₩285,482 | ₩288,144 | ₩272,907 | ₩272,934 | -4.40% | 75.2만 |
|---|
| 2026.02.04 | ₩282,017 | ₩288,960 | ₩279,569 | ₩287,516 | +1.95% | 67.4만 |
|---|
| 2026.02.03 | ₩274,218 | ₩283,636 | ₩273,576 | ₩279,302 | +1.85% | 38.8만 |
|---|
| 2026.02.02 | ₩273,576 | ₩277,750 | ₩271,195 | ₩274,606 | +0.38% | 75.3만 |
|---|
| 2026.01.30 | ₩276,145 | ₩277,081 | ₩272,506 | ₩274,218 | -0.70% | 50.7만 |
|---|
| 2026.01.29 | ₩281,041 | ₩282,379 | ₩271,690 | ₩277,014 | -1.43% | 76.4만 |
|---|
| 2026.01.28 | ₩286,659 | ₩290,847 | ₩286,432 | ₩288,867 | +0.77% | 27.1만 |
|---|
| 2026.01.27 | ₩283,462 | ₩287,877 | ₩282,860 | ₩286,539 | +1.09% | 27.9만 |
|---|
| 2026.01.26 | ₩286,098 | ₩290,298 | ₩281,068 | ₩283,409 | -0.94% | 26.1만 |
|---|
| 2026.01.23 | ₩290,673 | ₩294,084 | ₩283,971 | ₩286,633 | -1.39% | 29.6만 |
|---|
| 2026.01.22 | ₩297,054 | ₩300,639 | ₩291,368 | ₩293,081 | -1.34% | 21.6만 |
|---|
| 2026.01.21 | ₩290,218 | ₩296,385 | ₩286,686 | ₩295,154 | +1.70% | 42만 |
|---|
| 2026.01.20 | ₩282,124 | ₩288,639 | ₩282,124 | ₩288,011 | +2.09% | 25만 |
|---|
| 2026.01.16 | ₩292,492 | ₩296,960 | ₩286,298 | ₩287,489 | -1.71% | 31.4만 |
|---|
| 2026.01.15 | ₩283,141 | ₩287,583 | ₩280,252 | ₩286,753 | +1.28% | 19.7만 |
|---|
| 2026.01.14 | ₩285,415 | ₩286,726 | ₩281,496 | ₩283,569 | -0.65% | 19.2만 |
|---|
| 2026.01.13 | ₩285,188 | ₩286,258 | ₩279,650 | ₩285,843 | +0.23% | 23.1만 |
|---|
| 2026.01.12 | ₩286,833 | ₩289,121 | ₩283,837 | ₩284,706 | -0.74% | 29.8만 |
|---|
| 2026.01.09 | ₩289,308 | ₩291,984 | ₩285,134 | ₩289,469 | +0.06% | 27.7만 |
|---|
| 2026.01.08 | ₩287,248 | ₩291,275 | ₩286,686 | ₩288,024 | +0.27% | 28.4만 |
|---|
| 2026.01.07 | ₩283,690 | ₩289,268 | ₩283,676 | ₩287,248 | +1.25% | 36.7만 |
|---|
| 2026.01.06 | ₩277,884 | ₩284,412 | ₩276,533 | ₩283,315 | +1.95% | 33만 |
|---|
| 2026.01.05 | ₩274,218 | ₩282,954 | ₩274,218 | ₩279,315 | +1.86% | 31.3만 |
|---|
| 2026.01.02 | ₩275,543 | ₩277,081 | ₩272,118 | ₩276,225 | +0.25% | 27.1만 |
|---|
| 2025.12.31 | ₩280,680 | ₩280,680 | ₩274,793 | ₩276,225 | -1.59% | 22.7만 |
|---|
| 2025.12.30 | ₩281,308 | ₩284,011 | ₩279,248 | ₩279,984 | -0.47% | 20.1만 |
|---|
| 2025.12.29 | ₩282,833 | ₩284,118 | ₩279,957 | ₩281,656 | -0.42% | 23.3만 |
|---|
| 2025.12.26 | ₩281,456 | ₩285,094 | ₩280,987 | ₩282,914 | +0.52% | 17.7만 |
|---|
| 2025.12.24 | ₩281,041 | ₩286,753 | ₩279,462 | ₩283,971 | +1.04% | 11.7만 |
|---|
| 2025.12.23 | ₩281,175 | ₩286,432 | ₩277,857 | ₩281,041 | -0.05% | 26.9만 |
|---|
| 2025.12.22 | ₩280,466 | ₩284,118 | ₩279,917 | ₩280,813 | +0.12% | 32.6만 |
|---|
| 2025.12.19 | ₩269,001 | ₩281,924 | ₩269,001 | ₩279,757 | +4.00% | 86.8만 |
|---|
| 2025.12.18 | ₩275,783 | ₩281,215 | ₩269,683 | ₩270,713 | -1.84% | 77.4만 |
|---|
| 2025.12.17 | ₩275,569 | ₩280,760 | ₩273,763 | ₩276,399 | +0.30% | 45.4만 |
|---|
| 2025.12.16 | ₩280,385 | ₩281,389 | ₩275,221 | ₩277,536 | -1.02% | 37.3만 |
|---|
| 2025.12.15 | ₩282,526 | ₩283,007 | ₩275,609 | ₩277,737 | -1.70% | 45.5만 |
|---|
| 2025.12.12 | ₩295,516 | ₩295,516 | ₩278,098 | ₩281,027 | -4.90% | 66.5만 |
|---|
| 2025.12.11 | ₩297,589 | ₩299,556 | ₩293,121 | ₩293,870 | -1.25% | 57.7만 |
|---|
| 2025.12.10 | ₩289,496 | ₩297,081 | ₩289,496 | ₩296,599 | +2.45% | 44.7만 |
|---|
| 2025.12.09 | ₩286,633 | ₩290,780 | ₩286,044 | ₩288,492 | +0.65% | 35.7만 |
|---|
| 2025.12.08 | ₩289,790 | ₩291,743 | ₩285,429 | ₩287,395 | -0.83% | 32.7만 |
|---|
| 2025.12.05 | ₩286,847 | ₩291,007 | ₩286,379 | ₩288,853 | +0.70% | 22.5만 |
|---|
| 2025.12.04 | ₩286,365 | ₩289,282 | ₩285,656 | ₩287,797 | +0.50% | 33.4만 |
|---|
| 2025.12.03 | ₩279,235 | ₩287,288 | ₩278,767 | ₩286,740 | +2.69% | 38.1만 |
|---|
| 2025.12.02 | ₩282,673 | ₩284,479 | ₩277,349 | ₩277,549 | -1.81% | 33.7만 |
|---|
| 2025.12.01 | ₩280,278 | ₩286,486 | ₩277,884 | ₩281,375 | +0.39% | 35.7만 |
|---|
| 2025.11.28 | ₩281,870 | ₩285,201 | ₩281,603 | ₩282,660 | +0.28% | 18.2만 |
|---|
| 2025.11.26 | ₩287,810 | ₩289,736 | ₩281,589 | ₩281,723 | -2.11% | 37만 |
|---|
| 2025.11.25 | ₩282,258 | ₩292,225 | ₩278,486 | ₩288,011 | +2.04% | 37.3만 |
|---|
| 2025.11.24 | ₩276,907 | ₩283,609 | ₩274,017 | ₩279,449 | +0.92% | 39.7만 |
|---|
| 2025.11.21 | ₩266,646 | ₩277,991 | ₩266,499 | ₩276,880 | +3.84% | 40.9만 |
|---|
| 2025.11.20 | ₩268,225 | ₩273,523 | ₩263,409 | ₩265,242 | -1.11% | 54.1만 |
|---|
| 2025.11.19 | ₩264,439 | ₩267,556 | ₩262,914 | ₩267,034 | +0.98% | 32.4만 |
|---|
| 2025.11.18 | ₩257,937 | ₩265,028 | ₩256,720 | ₩264,773 | +2.65% | 44.4만 |
|---|
| 2025.11.17 | ₩261,964 | ₩265,482 | ₩258,392 | ₩258,459 | -1.34% | 46.3만 |
|---|
| 2025.11.14 | ₩263,048 | ₩264,426 | ₩259,342 | ₩263,008 | -0.02% | 45.8만 |
|---|
| 2025.11.13 | ₩259,596 | ₩263,503 | ₩258,927 | ₩263,302 | +1.43% | 61.2만 |
|---|
| 2025.11.12 | ₩259,342 | ₩263,088 | ₩257,496 | ₩259,182 | -0.06% | 42.6만 |
|---|
| 2025.11.11 | ₩259,422 | ₩259,422 | ₩252,827 | ₩256,519 | -1.12% | 42.2만 |
|---|
| 2025.11.10 | ₩259,248 | ₩260,921 | ₩255,262 | ₩258,138 | -0.43% | 35만 |
|---|
| 2025.11.07 | ₩255,248 | ₩259,650 | ₩255,248 | ₩259,342 | +1.60% | 34.6만 |
|---|
| 2025.11.06 | ₩253,309 | ₩257,723 | ₩251,088 | ₩255,248 | +0.77% | 78.5만 |
|---|
| 2025.11.05 | ₩262,044 | ₩263,556 | ₩256,961 | ₩258,914 | -1.19% | 40.6만 |
|---|
| 2025.11.04 | ₩264,252 | ₩264,252 | ₩259,409 | ₩259,957 | -1.63% | 40만 |
|---|
| 2025.11.03 | ₩265,723 | ₩267,730 | ₩260,198 | ₩265,268 | -0.17% | 41.4만 |
|---|
| 2025.10.31 | ₩263,396 | ₩268,827 | ₩262,031 | ₩267,382 | +1.51% | 51.3만 |
|---|
| 2025.10.30 | ₩264,198 | ₩265,268 | ₩261,670 | ₩261,830 | -0.90% | 42.1만 |
|---|
| 2025.10.29 | ₩261,804 | ₩269,161 | ₩260,814 | ₩262,834 | +0.39% | 56.9만 |
|---|
| 2025.10.28 | ₩257,202 | ₩264,506 | ₩254,874 | ₩263,850 | +2.59% | 83.4만 |
|---|
| 2025.10.27 | ₩268,747 | ₩270,834 | ₩257,977 | ₩260,974 | -2.89% | 75.9만 |
|---|
| 2025.10.24 | ₩282,138 | ₩282,138 | ₩267,676 | ₩267,837 | -5.07% | 57만 |
|---|
| 2025.10.23 | ₩285,589 | ₩288,051 | ₩274,860 | ₩279,155 | -2.25% | 77.3만 |
|---|
| 2025.10.22 | ₩291,168 | ₩293,710 | ₩288,746 | ₩289,549 | -0.56% | 49만 |
|---|
| 2025.10.21 | ₩287,971 | ₩295,154 | ₩287,971 | ₩292,572 | +1.60% | 37만 |
|---|
| 2025.10.20 | ₩288,158 | ₩293,924 | ₩285,563 | ₩289,790 | +0.57% | 46.2만 |
|---|
| 2025.10.17 | ₩287,181 | ₩290,619 | ₩285,482 | ₩287,235 | +0.02% | 39.5만 |
|---|
| 2025.10.16 | ₩290,659 | ₩290,967 | ₩285,763 | ₩285,803 | -1.67% | 33.3만 |
|---|
| 2025.10.15 | ₩291,034 | ₩296,358 | ₩289,375 | ₩289,803 | -0.42% | 37.3만 |
|---|
| 2025.10.14 | ₩285,950 | ₩297,870 | ₩285,670 | ₩295,636 | +3.39% | 41만 |
|---|
| 2025.10.13 | ₩286,419 | ₩291,462 | ₩286,419 | ₩288,760 | +0.82% | 37만 |
|---|
| 2025.10.10 | ₩294,098 | ₩295,984 | ₩284,840 | ₩285,054 | -3.07% | 33.6만 |
|---|