시장 데이터를 불러오는 중
전체 종목
Avis Budget Group, Inc. - Common Stock 과거 주가
Avis Budget Group, Inc. - Common Stock · CAR · NASDAQ
주요 사업 분야는 렌탈·리스 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avis Budget Group, Inc. - Common Stock · CAR · NASDAQ
주요 사업 분야는 렌탈·리스 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩149,415 | ₩149,415 | ₩141,944 | ₩142,146 | -4.87% | 31.2만 |
| 2026.10.08 | ₩145,955 | ₩147,953 | ₩143,259 | ₩147,538 | +1.08% | 34.1만 |
| 2026.10.07 | ₩151,749 | ₩152,540 | ₩147,135 | ₩147,833 | -2.58% | 44.3만 |
| 2026.10.06 | ₩145,834 | ₩153,238 | ₩145,834 | ₩151,092 | +3.61% | 44만 |
| 2026.10.05 | ₩151,454 | ₩151,950 | ₩142,870 | ₩144,828 | -4.37% | 37.7만 |
| 2026.10.02 | ₩142,333 | ₩150,944 | ₩142,333 | ₩149,174 | +4.81% | 49.5만 |
| 2026.10.01 | ₩142,266 | ₩148,812 | ₩139,088 | ₩142,333 | +0.05% | 58만 |
| 2026.09.30 | ₩143,232 | ₩146,102 | ₩141,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,071 |
| -0.11% |
| 33.7만 |
| 2026.09.29 | ₩141,059 | ₩147,873 | ₩139,302 | ₩143,232 | +1.54% | 31.9만 |
|---|
| 2026.09.28 | ₩144,225 | ₩144,318 | ₩140,281 | ₩140,737 | -2.42% | 31.9만 |
|---|
| 2026.09.25 | ₩137,679 | ₩145,660 | ₩137,076 | ₩145,244 | +5.49% | 36.4만 |
|---|
| 2026.09.24 | ₩141,086 | ₩141,904 | ₩137,344 | ₩138,873 | -1.57% | 50.3만 |
|---|
| 2026.09.23 | ₩143,554 | ₩148,543 | ₩140,764 | ₩141,730 | -1.27% | 43.3만 |
|---|
| 2026.09.22 | ₩160,709 | ₩160,709 | ₩144,144 | ₩144,493 | -10.09% | 53.6만 |
|---|
| 2026.09.21 | ₩157,208 | ₩159,582 | ₩155,022 | ₩157,275 | +0.04% | 48.5만 |
|---|
| 2026.09.18 | ₩154,217 | ₩160,749 | ₩150,703 | ₩157,879 | +2.37% | 129만 |
|---|
| 2026.09.17 | ₩158,710 | ₩159,059 | ₩152,151 | ₩154,566 | -2.61% | 36.9만 |
|---|
| 2026.09.16 | ₩156,926 | ₩159,515 | ₩154,539 | ₩156,873 | -0.03% | 36.5만 |
|---|
| 2026.09.15 | ₩158,335 | ₩161,768 | ₩156,926 | ₩158,978 | +0.41% | 35.7만 |
|---|
| 2026.09.14 | ₩162,305 | ₩164,571 | ₩158,013 | ₩159,206 | -1.91% | 40.8만 |
|---|
| 2026.09.11 | ₩169,319 | ₩173,021 | ₩162,305 | ₩163,284 | -3.56% | 51.8만 |
|---|
| 2026.09.10 | ₩176,374 | ₩177,407 | ₩169,333 | ₩169,990 | -3.62% | 38.4만 |
|---|
| 2026.09.09 | ₩179,486 | ₩182,155 | ₩176,307 | ₩177,890 | -0.89% | 25만 |
|---|
| 2026.09.08 | ₩185,414 | ₩186,487 | ₩177,166 | ₩179,513 | -3.18% | 34.4만 |
|---|
| 2026.09.04 | ₩185,039 | ₩187,104 | ₩183,617 | ₩186,072 | +0.56% | 23.7만 |
|---|
| 2026.09.03 | ₩184,958 | ₩188,781 | ₩184,891 | ₩185,777 | +0.44% | 33.6만 |
|---|
| 2026.09.02 | ₩187,775 | ₩190,162 | ₩183,979 | ₩184,878 | -1.54% | 24.9만 |
|---|
| 2026.09.01 | ₩196,855 | ₩196,855 | ₩186,192 | ₩188,714 | -4.14% | 29.9만 |
|---|
| 2026.08.31 | ₩184,663 | ₩200,597 | ₩181,243 | ₩197,821 | +7.13% | 84.5만 |
|---|
| 2026.08.28 | ₩186,715 | ₩188,700 | ₩183,429 | ₩185,253 | -0.78% | 47.5만 |
|---|
| 2026.08.27 | ₩192,456 | ₩194,615 | ₩186,058 | ₩187,091 | -2.79% | 36.4만 |
|---|
| 2026.08.26 | ₩194,226 | ₩196,641 | ₩191,571 | ₩193,140 | -0.56% | 19.5만 |
|---|
| 2026.08.25 | ₩197,794 | ₩197,794 | ₩194,119 | ₩194,656 | -1.59% | 18.4만 |
|---|
| 2026.08.24 | ₩196,346 | ₩200,986 | ₩196,346 | ₩197,003 | +0.33% | 26만 |
|---|
| 2026.08.21 | ₩193,073 | ₩200,383 | ₩193,073 | ₩196,641 | +1.85% | 29.5만 |
|---|
| 2026.08.20 | ₩189,975 | ₩194,173 | ₩186,501 | ₩193,113 | +1.65% | 26.9만 |
|---|
| 2026.08.19 | ₩185,227 | ₩190,015 | ₩185,227 | ₩189,733 | +2.43% | 19.7만 |
|---|
| 2026.08.18 | ₩188,942 | ₩191,061 | ₩184,060 | ₩184,583 | -2.31% | 21.4만 |
|---|
| 2026.08.17 | ₩183,765 | ₩194,200 | ₩183,765 | ₩189,519 | +3.13% | 29.3만 |
|---|
| 2026.08.14 | ₩183,845 | ₩186,286 | ₩182,008 | ₩184,891 | +0.57% | 24.4만 |
|---|
| 2026.08.13 | ₩187,574 | ₩189,116 | ₩183,148 | ₩183,738 | -2.05% | 25.8만 |
|---|
| 2026.08.12 | ₩187,480 | ₩189,478 | ₩181,994 | ₩187,212 | -0.14% | 27.6만 |
|---|
| 2026.08.11 | ₩185,227 | ₩192,134 | ₩184,221 | ₩188,660 | +1.85% | 28.9만 |
|---|
| 2026.08.10 | ₩187,198 | ₩192,375 | ₩184,730 | ₩185,911 | -0.69% | 29.8만 |
|---|
| 2026.08.07 | ₩187,775 | ₩191,611 | ₩183,751 | ₩190,699 | +1.56% | 31만 |
|---|
| 2026.08.06 | ₩187,721 | ₩193,368 | ₩180,787 | ₩185,562 | -1.15% | 35.8만 |
|---|
| 2026.08.05 | ₩186,595 | ₩189,787 | ₩185,468 | ₩185,991 | -0.32% | 29.8만 |
|---|
| 2026.08.04 | ₩187,440 | ₩190,176 | ₩179,137 | ₩189,291 | +0.99% | 64.1만 |
|---|
| 2026.08.03 | ₩183,175 | ₩188,164 | ₩181,069 | ₩186,273 | +1.69% | 52만 |
|---|
| 2026.07.31 | ₩202,864 | ₩204,930 | ₩181,739 | ₩184,341 | -9.13% | 62.2만 |
|---|
| 2026.07.30 | ₩204,326 | ₩213,916 | ₩195,823 | ₩203,870 | -0.22% | 82.3만 |
|---|
| 2026.07.29 | ₩201,281 | ₩209,637 | ₩192,469 | ₩207,693 | +3.19% | 90.6만 |
|---|
| 2026.07.28 | ₩219,482 | ₩224,391 | ₩217,283 | ₩223,077 | +1.64% | 73.5만 |
|---|
| 2026.07.27 | ₩214,895 | ₩221,306 | ₩211,515 | ₩219,536 | +2.16% | 99.7만 |
|---|
| 2026.07.24 | ₩213,567 | ₩219,026 | ₩210,576 | ₩213,903 | +0.16% | 20.8만 |
|---|
| 2026.07.23 | ₩217,618 | ₩220,501 | ₩212,991 | ₩213,312 | -1.98% | 22만 |
|---|
| 2026.07.22 | ₩220,528 | ₩224,579 | ₩219,388 | ₩220,448 | -0.04% | 43.1만 |
|---|
| 2026.07.21 | ₩213,929 | ₩218,798 | ₩212,213 | ₩217,604 | +1.72% | 136.1만 |
|---|
| 2026.07.20 | ₩213,272 | ₩219,791 | ₩211,757 | ₩213,956 | +0.32% | 25.9만 |
|---|
| 2026.07.17 | ₩205,520 | ₩218,610 | ₩205,520 | ₩215,365 | +4.79% | 51.6만 |
|---|
| 2026.07.16 | ₩216,116 | ₩219,576 | ₩205,895 | ₩209,704 | -2.97% | 31.1만 |
|---|
| 2026.07.15 | ₩216,947 | ₩229,354 | ₩211,837 | ₩215,821 | -0.52% | 42.2만 |
|---|
| 2026.07.14 | ₩208,564 | ₩215,552 | ₩202,851 | ₩214,305 | +2.75% | 33.3만 |
|---|
| 2026.07.13 | ₩210,818 | ₩211,046 | ₩202,596 | ₩209,034 | -0.85% | 35.3만 |
|---|
| 2026.07.10 | ₩213,970 | ₩216,129 | ₩207,532 | ₩209,490 | -2.09% | 25.8만 |
|---|
| 2026.07.09 | ₩208,323 | ₩218,543 | ₩205,882 | ₩214,171 | +2.81% | 32.1만 |
|---|
| 2026.07.08 | ₩206,740 | ₩209,503 | ₩201,188 | ₩205,453 | -0.62% | 40.8만 |
|---|
| 2026.07.07 | ₩212,776 | ₩214,345 | ₩204,366 | ₩208,551 | -1.99% | 35만 |
|---|
| 2026.07.06 | ₩217,269 | ₩220,233 | ₩207,478 | ₩212,454 | -2.22% | 56.8만 |
|---|
| 2026.07.02 | ₩199,551 | ₩219,737 | ₩198,317 | ₩219,214 | +9.85% | 54.3만 |
|---|
| 2026.07.01 | ₩197,137 | ₩201,831 | ₩194,937 | ₩197,083 | -0.03% | 129.6만 |
|---|
| 2026.06.30 | ₩203,736 | ₩205,345 | ₩193,676 | ₩198,277 | -2.68% | 98.7만 |
|---|
| 2026.06.29 | ₩220,904 | ₩225,330 | ₩206,633 | ₩208,135 | -5.78% | 137.3만 |
|---|
| 2026.06.26 | ₩220,837 | ₩229,005 | ₩220,461 | ₩223,305 | +1.12% | 107.5만 |
|---|
| 2026.06.25 | ₩234,370 | ₩236,731 | ₩219,361 | ₩221,574 | -5.46% | 231.6만 |
|---|
| 2026.06.24 | ₩246,629 | ₩250,250 | ₩233,981 | ₩235,108 | -4.67% | 63.4만 |
|---|
| 2026.06.23 | ₩259,129 | ₩264,602 | ₩252,262 | ₩255,454 | -1.42% | 56.7만 |
|---|
| 2026.06.22 | ₩251,686 | ₩254,757 | ₩247,407 | ₩249,848 | -0.73% | 33만 |
|---|
| 2026.06.18 | ₩243,222 | ₩256,460 | ₩242,981 | ₩252,732 | +3.91% | 94만 |
|---|
| 2026.06.17 | ₩248,788 | ₩251,471 | ₩239,172 | ₩242,605 | -2.49% | 37.6만 |
|---|
| 2026.06.16 | ₩251,484 | ₩257,480 | ₩248,131 | ₩248,788 | -1.07% | 30.4만 |
|---|
| 2026.06.15 | ₩251,323 | ₩256,286 | ₩248,131 | ₩254,931 | +1.44% | 45.7만 |
|---|
| 2026.06.12 | ₩257,091 | ₩257,091 | ₩247,461 | ₩250,975 | -2.38% | 27.9만 |
|---|
| 2026.06.11 | ₩250,841 | ₩256,407 | ₩246,857 | ₩254,314 | +1.38% | 74만 |
|---|
| 2026.06.10 | ₩242,431 | ₩252,289 | ₩240,754 | ₩250,586 | +3.36% | 55.4만 |
|---|
| 2026.06.09 | ₩243,839 | ₩246,441 | ₩234,719 | ₩243,222 | -0.25% | 57만 |
|---|
| 2026.06.08 | ₩242,766 | ₩252,463 | ₩240,111 | ₩240,218 | -1.05% | 74.2만 |
|---|
| 2026.06.05 | ₩235,295 | ₩238,327 | ₩228,469 | ₩237,120 | +0.78% | 37.3만 |
|---|
| 2026.06.04 | ₩235,389 | ₩242,766 | ₩231,795 | ₩237,133 | +0.74% | 242만 |
|---|
| 2026.06.03 | ₩232,278 | ₩239,386 | ₩226,872 | ₩233,190 | +0.39% | 54.1만 |
|---|
| 2026.06.02 | ₩226,430 | ₩234,196 | ₩224,498 | ₩231,205 | +2.11% | 36만 |
|---|
| 2026.06.01 | ₩232,720 | ₩238,327 | ₩224,753 | ₩227,154 | -2.39% | 49.4만 |
|---|
| 2026.05.29 | ₩236,234 | ₩243,182 | ₩229,689 | ₩235,845 | -0.16% | 160.7만 |
|---|
| 2026.05.28 | ₩221,306 | ₩239,762 | ₩219,764 | ₩234,558 | +5.99% | 80만 |
|---|
| 2026.05.27 | ₩225,719 | ₩232,036 | ₩216,639 | ₩221,440 | -1.90% | 122.7만 |
|---|
| 2026.05.26 | ₩227,945 | ₩239,480 | ₩216,531 | ₩223,345 | -2.02% | 91.3만 |
|---|
| 2026.05.22 | ₩212,937 | ₩229,193 | ₩210,321 | ₩224,056 | +5.22% | 305만 |
|---|
| 2026.05.21 | ₩203,709 | ₩219,281 | ₩203,709 | ₩211,529 | +3.84% | 60.5만 |
|---|
| 2026.05.20 | ₩202,569 | ₩208,564 | ₩197,311 | ₩204,943 | +1.17% | 42.4만 |
|---|
| 2026.05.19 | ₩194,468 | ₩206,164 | ₩189,384 | ₩202,636 | +4.20% | 132.6만 |
|---|
| 2026.05.18 | ₩199,699 | ₩202,529 | ₩189,559 | ₩196,198 | -1.75% | 132.3만 |
|---|
| 2026.05.15 | ₩195,957 | ₩206,016 | ₩195,152 | ₩201,348 | +2.75% | 45.5만 |
|---|
| 2026.05.14 | ₩200,262 | ₩207,786 | ₩188,365 | ₩199,524 | -0.37% | 78.9만 |
|---|
| 2026.05.13 | ₩201,201 | ₩212,588 | ₩198,840 | ₩199,632 | -0.78% | 63.3만 |
|---|
| 2026.05.12 | ₩202,837 | ₩210,549 | ₩198,183 | ₩201,912 | -0.46% | 47.6만 |
|---|
| 2026.05.11 | ₩193,878 | ₩208,618 | ₩192,469 | ₩202,784 | +4.59% | 78.7만 |
|---|
| 2026.05.08 | ₩205,855 | ₩210,160 | ₩192,322 | ₩195,487 | -5.04% | 125.3만 |
|---|
| 2026.05.07 | ₩219,965 | ₩222,084 | ₩206,512 | ₩206,633 | -6.06% | 107.3만 |
|---|
| 2026.05.06 | ₩217,806 | ₩226,242 | ₩210,053 | ₩220,273 | +1.13% | 119.1만 |
|---|
| 2026.05.05 | ₩223,653 | ₩234,491 | ₩213,071 | ₩214,734 | -3.99% | 151.5만 |
|---|
| 2026.05.04 | ₩249,298 | ₩251,364 | ₩223,425 | ₩225,732 | -9.45% | 223.4만 |
|---|
| 2026.05.01 | ₩236,073 | ₩250,680 | ₩231,889 | ₩248,869 | +5.42% | 167.6만 |
|---|
| 2026.04.30 | ₩240,419 | ₩274,956 | ₩231,151 | ₩242,324 | +0.79% | 377.3만 |
|---|
| 2026.04.29 | ₩210,791 | ₩254,797 | ₩207,894 | ₩242,967 | +15.26% | 673.8만 |
|---|
| 2026.04.28 | ₩250,157 | ₩269,833 | ₩238,944 | ₩244,121 | -2.41% | 373.6만 |
|---|
| 2026.04.27 | ₩255,562 | ₩273,763 | ₩244,108 | ₩250,908 | -1.82% | 373.3만 |
|---|
| 2026.04.24 | ₩315,730 | ₩328,231 | ₩271,348 | ₩273,615 | -13.34% | 644.1만 |
|---|
| 2026.04.23 | ₩539,196 | ₩541,436 | ₩278,497 | ₩307,334 | -43.00% | 1726.3만 |
|---|
| 2026.04.22 | ₩1,039,455 | ₩1,136,978 | ₩574,042 | ₩595,435 | -42.72% | 1223만 |
|---|
| 2026.04.21 | ₩836,940 | ₩1,027,317 | ₩763,533 | ₩957,612 | +14.42% | 1229.5만 |
|---|
| 2026.04.20 | ₩658,902 | ₩821,623 | ₩638,435 | ₩816,553 | +23.93% | 573.4만 |
|---|
| 2026.04.17 | ₩588,366 | ₩672,851 | ₩566,115 | ₩662,390 | +12.58% | 481.5만 |
|---|
| 2026.04.16 | ₩531,135 | ₩606,245 | ₩487,008 | ₩602,194 | +13.38% | 665.8만 |
|---|
| 2026.04.15 | ₩529,029 | ₩551,254 | ₩449,346 | ₩530,826 | +0.34% | 717.1만 |
|---|
| 2026.04.14 | ₩472,187 | ₩556,967 | ₩439,179 | ₩552,005 | +16.90% | 603.4만 |
|---|
| 2026.04.13 | ₩386,280 | ₩499,683 | ₩385,717 | ₩497,617 | +28.82% | 503만 |
|---|
| 2026.04.10 | ₩394,328 | ₩413,065 | ₩343,199 | ₩402,295 | +2.02% | 417.4만 |
|---|
| 2026.04.09 | ₩349,932 | ₩399,666 | ₩329,961 | ₩398,459 | +13.87% | 466.9만 |
|---|
| 2026.04.08 | ₩332,630 | ₩365,450 | ₩304,477 | ₩350,536 | +5.38% | 668.6만 |
|---|
| 2026.04.07 | ₩291,065 | ₩344,688 | ₩281,126 | ₩342,220 | +17.58% | 602.7만 |
|---|
| 2026.04.06 | ₩245,181 | ₩288,154 | ₩245,181 | ₩285,150 | +16.30% | 249.8만 |
|---|
| 2026.04.02 | ₩228,013 | ₩256,863 | ₩222,969 | ₩255,401 | +12.01% | 185.4만 |
|---|
| 2026.04.01 | ₩197,861 | ₩228,549 | ₩196,922 | ₩228,106 | +15.29% | 183만 |
|---|
| 2026.03.31 | ₩184,623 | ₩197,834 | ₩182,960 | ₩195,621 | +5.96% | 144.6만 |
|---|
| 2026.03.30 | ₩185,991 | ₩195,930 | ₩175,811 | ₩181,820 | -2.24% | 224.1만 |
|---|
| 2026.03.27 | ₩177,313 | ₩203,065 | ₩177,032 | ₩199,109 | +12.29% | 183.7만 |
|---|
| 2026.03.26 | ₩164,974 | ₩196,265 | ₩163,109 | ₩187,212 | +13.48% | 350.6만 |
|---|
| 2026.03.25 | ₩159,703 | ₩165,805 | ₩155,008 | ₩165,725 | +3.77% | 76.2만 |
|---|
| 2026.03.24 | ₩144,104 | ₩158,388 | ₩142,065 | ₩157,583 | +9.35% | 64.2만 |
|---|
| 2026.03.23 | ₩137,424 | ₩145,995 | ₩136,338 | ₩143,889 | +4.70% | 127.8만 |
|---|
| 2026.03.20 | ₩134,501 | ₩136,110 | ₩131,416 | ₩133,991 | -0.38% | 148.6만 |
|---|
| 2026.03.19 | ₩136,392 | ₩137,612 | ₩126,466 | ₩134,715 | -1.23% | 75.5만 |
|---|
| 2026.03.18 | ₩136,432 | ₩139,785 | ₩133,347 | ₩136,164 | -0.20% | 36.9만 |
|---|
| 2026.03.17 | ₩133,240 | ₩138,752 | ₩132,167 | ₩136,647 | +2.56% | 37.7만 |
|---|
| 2026.03.16 | ₩136,191 | ₩137,974 | ₩128,398 | ₩131,416 | -3.51% | 49.8만 |
|---|
| 2026.03.13 | ₩133,817 | ₩136,968 | ₩130,785 | ₩135,077 | +0.94% | 50만 |
|---|
| 2026.03.12 | ₩134,393 | ₩139,289 | ₩133,267 | ₩133,535 | -0.64% | 62.8만 |
|---|
| 2026.03.11 | ₩129,846 | ₩136,378 | ₩129,632 | ₩135,721 | +4.52% | 40.4만 |
|---|
| 2026.03.10 | ₩127,204 | ₩129,833 | ₩123,958 | ₩128,478 | +1.00% | 54만 |
|---|
| 2026.03.09 | ₩128,827 | ₩130,450 | ₩123,811 | ₩128,612 | -0.17% | 61.9만 |
|---|
| 2026.03.06 | ₩125,863 | ₩131,027 | ₩123,690 | ₩130,785 | +3.91% | 89.4만 |
|---|
| 2026.03.05 | ₩128,519 | ₩133,441 | ₩126,762 | ₩130,168 | +1.28% | 33.2만 |
|---|
| 2026.03.04 | ₩129,846 | ₩131,510 | ₩127,379 | ₩128,425 | -1.09% | 77.1만 |
|---|
| 2026.03.03 | ₩124,106 | ₩131,228 | ₩123,529 | ₩130,074 | +4.81% | 69.2만 |
|---|
| 2026.03.02 | ₩127,419 | ₩129,981 | ₩125,836 | ₩128,371 | +0.75% | 50.2만 |
|---|
| 2026.02.27 | ₩126,681 | ₩130,933 | ₩125,796 | ₩130,651 | +3.13% | 79.6만 |
|---|
| 2026.02.26 | ₩124,468 | ₩130,826 | ₩123,516 | ₩129,484 | +4.03% | 63.9만 |
|---|
| 2026.02.25 | ₩130,490 | ₩132,180 | ₩123,489 | ₩124,602 | -4.51% | 85만 |
|---|
| 2026.02.24 | ₩117,440 | ₩126,306 | ₩115,294 | ₩126,064 | +7.34% | 141.7만 |
|---|
| 2026.02.23 | ₩127,352 | ₩128,156 | ₩115,669 | ₩117,614 | -7.65% | 122만 |
|---|
| 2026.02.20 | ₩128,438 | ₩129,913 | ₩121,946 | ₩129,390 | +0.74% | 235.3만 |
|---|
| 2026.02.19 | ₩136,392 | ₩140,509 | ₩124,307 | ₩129,753 | -4.87% | 309.7만 |
|---|
| 2026.02.18 | ₩165,054 | ₩169,212 | ₩163,847 | ₩165,376 | +0.20% | 97.2만 |
|---|
| 2026.02.17 | ₩158,978 | ₩165,041 | ₩158,978 | ₩163,767 | +3.01% | 109.3만 |
|---|
| 2026.02.13 | ₩158,080 | ₩160,642 | ₩154,794 | ₩158,737 | +0.42% | 66.8만 |
|---|
| 2026.02.12 | ₩157,449 | ₩162,050 | ₩153,479 | ₩156,256 | -0.76% | 40.7만 |
|---|
| 2026.02.11 | ₩156,537 | ₩159,917 | ₩152,929 | ₩155,451 | -0.69% | 44.9만 |
|---|
| 2026.02.10 | ₩158,764 | ₩160,883 | ₩155,491 | ₩156,537 | -1.40% | 90.8만 |
|---|
| 2026.02.09 | ₩161,071 | ₩162,211 | ₩157,811 | ₩159,233 | -1.14% | 45.3만 |
|---|
| 2026.02.06 | ₩153,493 | ₩162,412 | ₩153,493 | ₩161,513 | +5.23% | 56.9만 |
|---|
| 2026.02.05 | ₩163,150 | ₩163,619 | ₩151,642 | ₩153,734 | -5.77% | 69.2만 |
|---|
| 2026.02.04 | ₩165,792 | ₩173,692 | ₩163,686 | ₩164,826 | -0.58% | 62.7만 |
|---|
| 2026.02.03 | ₩154,941 | ₩162,908 | ₩153,694 | ₩162,452 | +4.85% | 59.3만 |
|---|
| 2026.02.02 | ₩153,198 | ₩155,853 | ₩150,891 | ₩154,888 | +1.10% | 31.7만 |
|---|
| 2026.01.30 | ₩152,916 | ₩154,874 | ₩152,487 | ₩154,230 | +0.86% | 30.7만 |
|---|
| 2026.01.29 | ₩154,069 | ₩155,934 | ₩151,923 | ₩155,142 | +0.70% | 34.6만 |
|---|
| 2026.01.28 | ₩158,093 | ₩158,093 | ₩152,903 | ₩154,378 | -2.35% | 29.3만 |
|---|
| 2026.01.27 | ₩156,591 | ₩159,153 | ₩154,472 | ₩157,624 | +0.66% | 52.5만 |
|---|
| 2026.01.26 | ₩162,975 | ₩162,975 | ₩155,116 | ₩156,765 | -3.81% | 94.3만 |
|---|
| 2026.01.23 | ₩167,495 | ₩168,139 | ₩161,969 | ₩163,203 | -2.56% | 36만 |
|---|
| 2026.01.22 | ₩171,211 | ₩175,060 | ₩167,603 | ₩167,938 | -1.91% | 40.3만 |
|---|
| 2026.01.21 | ₩163,364 | ₩170,459 | ₩163,364 | ₩169,601 | +3.82% | 55만 |
|---|
| 2026.01.20 | ₩167,777 | ₩168,676 | ₩160,065 | ₩162,908 | -2.90% | 57.9만 |
|---|
| 2026.01.16 | ₩165,269 | ₩168,863 | ₩164,880 | ₩168,501 | +1.96% | 69.6만 |
|---|
| 2026.01.15 | ₩164,303 | ₩168,045 | ₩164,303 | ₩167,080 | +1.69% | 31.2만 |
|---|
| 2026.01.14 | ₩166,905 | ₩168,206 | ₩163,029 | ₩165,550 | -0.81% | 38.3만 |
|---|
| 2026.01.13 | ₩171,559 | ₩171,680 | ₩166,999 | ₩167,898 | -2.13% | 35만 |
|---|
| 2026.01.12 | ₩172,082 | ₩172,082 | ₩168,300 | ₩170,500 | -0.92% | 46.5만 |
|---|
| 2026.01.09 | ₩173,531 | ₩174,832 | ₩168,998 | ₩172,377 | -0.66% | 49만 |
|---|
| 2026.01.08 | ₩170,459 | ₩177,058 | ₩169,601 | ₩171,103 | +0.38% | 110.8만 |
|---|
| 2026.01.07 | ₩174,269 | ₩174,698 | ₩169,024 | ₩170,392 | -2.22% | 38.6만 |
|---|
| 2026.01.06 | ₩173,571 | ₩175,328 | ₩170,862 | ₩174,523 | +0.55% | 38.3만 |
|---|
| 2026.01.05 | ₩171,693 | ₩177,045 | ₩171,197 | ₩173,249 | +0.91% | 66.3만 |
|---|
| 2026.01.02 | ₩172,605 | ₩175,328 | ₩171,492 | ₩171,975 | -0.37% | 28.7만 |
|---|
| 2025.12.31 | ₩172,820 | ₩173,839 | ₩171,291 | ₩172,109 | -0.41% | 34.2만 |
|---|
| 2025.12.30 | ₩174,537 | ₩174,537 | ₩172,149 | ₩172,807 | -0.99% | 34.7만 |
|---|
| 2025.12.29 | ₩177,058 | ₩177,555 | ₩173,893 | ₩173,987 | -1.73% | 48.6만 |
|---|
| 2025.12.26 | ₩176,509 | ₩178,131 | ₩175,436 | ₩176,951 | +0.25% | 30만 |
|---|
| 2025.12.24 | ₩180,425 | ₩180,425 | ₩175,181 | ₩176,804 | -2.01% | 47만 |
|---|
| 2025.12.23 | ₩177,058 | ₩181,297 | ₩175,583 | ₩180,935 | +2.19% | 85.6만 |
|---|
| 2025.12.22 | ₩177,957 | ₩181,686 | ₩174,336 | ₩177,447 | -0.29% | 112.6만 |
|---|
| 2025.12.19 | ₩171,573 | ₩177,823 | ₩170,822 | ₩175,154 | +2.09% | 76.3만 |
|---|
| 2025.12.18 | ₩177,313 | ₩178,266 | ₩168,555 | ₩171,828 | -3.09% | 97.2만 |
|---|
| 2025.12.17 | ₩178,024 | ₩179,701 | ₩173,705 | ₩174,819 | -1.80% | 70.6만 |
|---|
| 2025.12.16 | ₩171,693 | ₩178,681 | ₩171,211 | ₩177,944 | +3.64% | 54.2만 |
|---|
| 2025.12.15 | ₩175,878 | ₩175,878 | ₩171,197 | ₩172,498 | -1.92% | 88.8만 |
|---|
| 2025.12.12 | ₩181,082 | ₩183,255 | ₩174,832 | ₩175,744 | -2.95% | 86.8만 |
|---|
| 2025.12.11 | ₩179,231 | ₩182,383 | ₩178,909 | ₩180,921 | +0.94% | 35.2만 |
|---|
| 2025.12.10 | ₩180,009 | ₩183,537 | ₩177,474 | ₩181,002 | +0.55% | 40.3만 |
|---|
| 2025.12.09 | ₩177,407 | ₩181,431 | ₩177,407 | ₩179,634 | +1.25% | 38.4만 |
|---|
| 2025.12.08 | ₩177,984 | ₩180,277 | ₩176,441 | ₩177,166 | -0.46% | 33만 |
|---|
| 2025.12.05 | ₩179,956 | ₩186,461 | ₩178,225 | ₩180,868 | +0.51% | 49.7만 |
|---|
| 2025.12.04 | ₩181,069 | ₩181,069 | ₩176,602 | ₩179,526 | -0.85% | 30.5만 |
|---|
| 2025.12.03 | ₩176,951 | ₩181,203 | ₩175,570 | ₩180,827 | +2.19% | 37.3만 |
|---|
| 2025.12.02 | ₩175,985 | ₩178,051 | ₩173,424 | ₩176,951 | +0.55% | 40.1만 |
|---|
| 2025.12.01 | ₩179,151 | ₩179,728 | ₩173,424 | ₩174,617 | -2.53% | 72.2만 |
|---|
| 2025.11.28 | ₩179,473 | ₩182,450 | ₩177,729 | ₩182,249 | +1.55% | 17.2만 |
|---|
| 2025.11.26 | ₩181,203 | ₩183,470 | ₩178,105 | ₩179,660 | -0.85% | 40만 |
|---|
| 2025.11.25 | ₩177,407 | ₩181,659 | ₩173,665 | ₩179,808 | +1.35% | 36.3만 |
|---|
| 2025.11.24 | ₩175,959 | ₩177,877 | ₩172,512 | ₩176,696 | +0.42% | 87.7만 |
|---|
| 2025.11.21 | ₩170,178 | ₩181,726 | ₩167,455 | ₩176,267 | +3.58% | 58.2만 |
|---|
| 2025.11.20 | ₩179,660 | ₩180,277 | ₩169,534 | ₩169,869 | -5.45% | 59.3만 |
|---|
| 2025.11.19 | ₩173,357 | ₩179,084 | ₩170,205 | ₩177,300 | +2.27% | 51만 |
|---|
| 2025.11.18 | ₩171,747 | ₩175,529 | ₩168,649 | ₩173,424 | +0.98% | 61.2만 |
|---|
| 2025.11.17 | ₩183,617 | ₩184,154 | ₩171,787 | ₩173,625 | -5.44% | 136.6만 |
|---|
| 2025.11.14 | ₩181,552 | ₩188,607 | ₩179,728 | ₩185,844 | +2.36% | 64.4만 |
|---|
| 2025.11.13 | ₩190,055 | ₩190,672 | ₩183,671 | ₩184,489 | -2.93% | 139.4만 |
|---|
| 2025.11.12 | ₩193,972 | ₩197,901 | ₩191,490 | ₩192,067 | -0.98% | 113.3만 |
|---|
| 2025.11.11 | ₩191,651 | ₩193,650 | ₩188,499 | ₩192,912 | +0.66% | 88만 |
|---|
| 2025.11.10 | ₩194,481 | ₩196,091 | ₩190,176 | ₩191,128 | -1.72% | 39.2만 |
|---|
| 2025.11.07 | ₩185,508 | ₩193,717 | ₩179,728 | ₩192,215 | +3.62% | 55.5만 |
|---|
| 2025.11.06 | ₩187,735 | ₩187,735 | ₩183,523 | ₩185,508 | -1.19% | 73.5만 |
|---|
| 2025.11.05 | ₩183,926 | ₩190,404 | ₩180,720 | ₩188,083 | +2.26% | 87.5만 |
|---|
| 2025.11.04 | ₩176,737 | ₩188,996 | ₩176,509 | ₩185,106 | +4.74% | 167.2만 |
|---|
| 2025.11.03 | ₩181,592 | ₩181,753 | ₩174,872 | ₩177,407 | -2.30% | 113.7만 |
|---|
| 2025.10.31 | ₩180,438 | ₩182,920 | ₩177,152 | ₩182,504 | +1.14% | 168.6만 |
|---|
| 2025.10.30 | ₩185,374 | ₩192,268 | ₩181,699 | ₩181,981 | -1.83% | 118.3만 |
|---|
| 2025.10.29 | ₩190,458 | ₩192,040 | ₩182,625 | ₩186,501 | -2.08% | 216.5만 |
|---|
| 2025.10.28 | ₩216,142 | ₩216,142 | ₩193,355 | ₩195,514 | -9.54% | 167.2만 |
|---|
| 2025.10.27 | ₩211,153 | ₩212,923 | ₩205,091 | ₩208,135 | -1.43% | 174만 |
|---|
| 2025.10.24 | ₩208,591 | ₩215,338 | ₩206,553 | ₩210,590 | +0.96% | 104.7만 |
|---|
| 2025.10.23 | ₩203,494 | ₩206,834 | ₩197,660 | ₩205,533 | +1.00% | 79.4만 |
|---|
| 2025.10.22 | ₩206,418 | ₩209,409 | ₩202,529 | ₩203,481 | -1.42% | 56.9만 |
|---|
| 2025.10.21 | ₩197,553 | ₩206,110 | ₩196,748 | ₩205,332 | +3.94% | 45.2만 |
|---|
| 2025.10.20 | ₩203,173 | ₩204,232 | ₩196,332 | ₩199,994 | -1.56% | 74.5만 |
|---|
| 2025.10.17 | ₩204,044 | ₩205,292 | ₩200,316 | ₩201,711 | -1.14% | 50.3만 |
|---|
| 2025.10.16 | ₩205,721 | ₩206,687 | ₩200,785 | ₩202,797 | -1.42% | 52.7만 |
|---|
| 2025.10.15 | ₩210,590 | ₩211,260 | ₩202,931 | ₩204,165 | -3.05% | 50.9만 |
|---|
| 2025.10.14 | ₩195,165 | ₩213,353 | ₩193,864 | ₩208,551 | +6.86% | 81.6만 |
|---|
| 2025.10.13 | ₩198,773 | ₩202,220 | ₩193,328 | ₩200,490 | +0.86% | 40만 |
|---|
| 2025.10.10 | ₩197,191 | ₩199,471 | ₩193,140 | ₩197,150 | -0.02% | 84.9만 |
|---|