시장 데이터를 불러오는 중
전체 종목
Group 1 Automotive, Inc. Common Stock 과거 주가
Group 1 Automotive, Inc. Common Stock · GPI · NYSE
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Group 1 Automotive, Inc. Common Stock · GPI · NYSE
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩317,391 | ₩319,429 | ₩305,564 | ₩311,102 | -1.98% | 39.5만 |
| 2026.10.08 | ₩312,242 | ₩319,027 | ₩308,407 | ₩317,270 | +1.61% | 28.6만 |
| 2026.10.07 | ₩314,441 | ₩316,828 | ₩308,286 | ₩311,907 | -0.81% | 28.3만 |
| 2026.10.06 | ₩319,523 | ₩322,688 | ₩316,452 | ₩317,740 | -0.56% | 27.8만 |
| 2026.10.05 | ₩327,729 | ₩328,373 | ₩315,031 | ₩323,747 | -1.22% | 30.2만 |
| 2026.10.02 | ₩348,661 | ₩350,887 | ₩333,884 | ₩335,010 | -3.92% | 25.1만 |
| 2026.10.01 | ₩324,283 | ₩344,705 | ₩313,838 | ₩344,209 | +6.14% | 32만 |
| 2026.09.30 | ₩325,812 | ₩328,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩322,406 |
| -1.05% |
| 35.5만 |
| 2026.09.29 | ₩327,260 | ₩329,124 | ₩315,259 | ₩323,063 | -1.28% | 38.1만 |
|---|
| 2026.09.28 | ₩335,654 | ₩337,196 | ₩320,716 | ₩324,806 | -3.23% | 43.1만 |
|---|
| 2026.09.25 | ₩334,984 | ₩340,455 | ₩331,175 | ₩338,148 | +0.94% | 26.2만 |
|---|
| 2026.09.24 | ₩332,490 | ₩339,127 | ₩330,425 | ₩332,262 | -0.07% | 35.3만 |
|---|
| 2026.09.23 | ₩339,516 | ₩344,075 | ₩331,886 | ₩331,886 | -2.25% | 18.8만 |
|---|
| 2026.09.22 | ₩342,600 | ₩344,491 | ₩335,238 | ₩340,253 | -0.68% | 19만 |
|---|
| 2026.09.21 | ₩331,685 | ₩341,809 | ₩331,685 | ₩336,392 | +1.42% | 21.4만 |
|---|
| 2026.09.18 | ₩339,516 | ₩339,516 | ₩330,143 | ₩330,425 | -2.68% | 50.1만 |
|---|
| 2026.09.17 | ₩357,578 | ₩366,964 | ₩336,995 | ₩341,862 | -4.39% | 34.1만 |
|---|
| 2026.09.16 | ₩369,606 | ₩369,820 | ₩348,942 | ₩351,611 | -4.87% | 23.5만 |
|---|
| 2026.09.15 | ₩378,053 | ₩378,992 | ₩368,841 | ₩369,351 | -2.30% | 15.4만 |
|---|
| 2026.09.14 | ₩378,241 | ₩383,819 | ₩374,393 | ₩380,829 | +0.68% | 18.2만 |
|---|
| 2026.09.11 | ₩383,699 | ₩384,020 | ₩372,301 | ₩373,132 | -2.75% | 12.1만 |
|---|
| 2026.09.10 | ₩384,986 | ₩387,547 | ₩373,709 | ₩377,919 | -1.84% | 21.8만 |
|---|
| 2026.09.09 | ₩377,504 | ₩386,354 | ₩374,875 | ₩385,804 | +2.20% | 27.5만 |
|---|
| 2026.09.08 | ₩397,242 | ₩403,249 | ₩377,343 | ₩377,597 | -4.95% | 25.8만 |
|---|
| 2026.09.04 | ₩381,419 | ₩410,865 | ₩381,419 | ₩403,289 | +5.73% | 48.6만 |
|---|
| 2026.09.03 | ₩377,021 | ₩382,639 | ₩371,832 | ₩381,258 | +1.12% | 34.3만 |
|---|
| 2026.09.02 | ₩362,955 | ₩372,422 | ₩359,857 | ₩370,638 | +2.12% | 34.4만 |
|---|
| 2026.09.01 | ₩358,825 | ₩363,317 | ₩356,706 | ₩361,373 | +0.71% | 13.9만 |
|---|
| 2026.08.31 | ₩352,657 | ₩364,483 | ₩352,657 | ₩361,426 | +2.49% | 19.6만 |
|---|
| 2026.08.28 | ₩354,400 | ₩360,809 | ₩350,940 | ₩353,931 | -0.13% | 17.2만 |
|---|
| 2026.08.27 | ₩350,686 | ₩353,032 | ₩346,784 | ₩351,369 | +0.20% | 10.3만 |
|---|
| 2026.08.26 | ₩353,890 | ₩360,005 | ₩350,806 | ₩352,161 | -0.49% | 13.7만 |
|---|
| 2026.08.25 | ₩348,071 | ₩355,486 | ₩340,736 | ₩355,084 | +2.01% | 13.1만 |
|---|
| 2026.08.24 | ₩350,632 | ₩356,813 | ₩346,636 | ₩347,803 | -0.81% | 10.3만 |
|---|
| 2026.08.21 | ₩356,103 | ₩359,361 | ₩350,350 | ₩351,115 | -1.40% | 23.3만 |
|---|
| 2026.08.20 | ₩350,417 | ₩357,792 | ₩346,301 | ₩353,756 | +0.95% | 12.2만 |
|---|
| 2026.08.19 | ₩339,020 | ₩359,147 | ₩338,457 | ₩353,823 | +4.37% | 19.7만 |
|---|
| 2026.08.18 | ₩352,590 | ₩352,590 | ₩334,608 | ₩335,238 | -4.92% | 16.4만 |
|---|
| 2026.08.17 | ₩350,391 | ₩356,586 | ₩344,571 | ₩348,205 | -0.62% | 36.7만 |
|---|
| 2026.08.14 | ₩352,134 | ₩355,902 | ₩348,647 | ₩353,931 | +0.51% | 16.5만 |
|---|
| 2026.08.13 | ₩358,892 | ₩359,696 | ₩347,615 | ₩352,670 | -1.73% | 15.4만 |
|---|
| 2026.08.12 | ₩352,710 | ₩359,737 | ₩351,316 | ₩356,827 | +1.17% | 14.8만 |
|---|
| 2026.08.11 | ₩356,706 | ₩364,309 | ₩352,536 | ₩357,028 | +0.09% | 12.2만 |
|---|
| 2026.08.10 | ₩353,998 | ₩357,457 | ₩350,149 | ₩355,499 | +0.42% | 20.6만 |
|---|
| 2026.08.07 | ₩356,384 | ₩367,004 | ₩354,024 | ₩357,310 | +0.26% | 18.8만 |
|---|
| 2026.08.06 | ₩374,393 | ₩374,674 | ₩361,721 | ₩363,143 | -3.00% | 23.3만 |
|---|
| 2026.08.05 | ₩389,303 | ₩393,728 | ₩371,523 | ₩372,234 | -4.38% | 15.6만 |
|---|
| 2026.08.04 | ₩386,541 | ₩392,616 | ₩378,818 | ₩383,336 | -0.83% | 21.8만 |
|---|
| 2026.08.03 | ₩389,840 | ₩398,247 | ₩385,348 | ₩391,731 | +0.48% | 30.1만 |
|---|
| 2026.07.31 | ₩394,225 | ₩394,225 | ₩367,769 | ₩384,530 | -2.46% | 42만 |
|---|
| 2026.07.30 | ₩453,519 | ₩453,519 | ₩394,815 | ₩397,858 | -12.27% | 37.9만 |
|---|
| 2026.07.29 | ₩473,418 | ₩506,994 | ₩466,325 | ₩480,002 | +1.39% | 33.3만 |
|---|
| 2026.07.28 | ₩457,582 | ₩471,729 | ₩449,818 | ₩470,187 | +2.75% | 18.2만 |
|---|
| 2026.07.27 | ₩447,351 | ₩459,929 | ₩437,227 | ₩452,460 | +1.14% | 23.2만 |
|---|
| 2026.07.24 | ₩439,426 | ₩451,387 | ₩435,109 | ₩443,664 | +0.96% | 12.9만 |
|---|
| 2026.07.23 | ₩432,910 | ₩441,183 | ₩431,153 | ₩438,045 | +1.19% | 16.9만 |
|---|
| 2026.07.22 | ₩424,113 | ₩440,352 | ₩424,113 | ₩439,721 | +3.68% | 26.3만 |
|---|
| 2026.07.21 | ₩411,455 | ₩421,391 | ₩408,291 | ₩417,851 | +1.55% | 12만 |
|---|
| 2026.07.20 | ₩438,367 | ₩440,365 | ₩410,020 | ₩410,248 | -6.41% | 13.2만 |
|---|
| 2026.07.17 | ₩438,005 | ₩455,906 | ₩412,984 | ₩437,214 | -0.18% | 20.5만 |
|---|
| 2026.07.16 | ₩434,183 | ₩444,763 | ₩433,969 | ₩444,669 | +2.42% | 22.5만 |
|---|
| 2026.07.15 | ₩401,211 | ₩428,471 | ₩401,211 | ₩428,283 | +6.75% | 22.9만 |
|---|
| 2026.07.14 | ₩395,297 | ₩402,270 | ₩390,886 | ₩401,170 | +1.49% | 10만 |
|---|
| 2026.07.13 | ₩403,101 | ₩408,304 | ₩392,937 | ₩396,450 | -1.65% | 15.5만 |
|---|
| 2026.07.10 | ₩404,161 | ₩419,635 | ₩400,513 | ₩402,109 | -0.51% | 10.8만 |
|---|
| 2026.07.09 | ₩394,546 | ₩407,245 | ₩391,543 | ₩406,239 | +2.96% | 12.1만 |
|---|
| 2026.07.08 | ₩398,274 | ₩398,274 | ₩389,612 | ₩395,083 | -0.80% | 12.2만 |
|---|
| 2026.07.07 | ₩398,770 | ₩403,477 | ₩392,616 | ₩397,537 | -0.31% | 22만 |
|---|
| 2026.07.06 | ₩386,193 | ₩398,341 | ₩378,254 | ₩397,993 | +3.06% | 17.2만 |
|---|
| 2026.07.02 | ₩388,941 | ₩389,598 | ₩374,245 | ₩386,702 | -0.58% | 35만 |
|---|
| 2026.07.01 | ₩390,430 | ₩394,211 | ₩381,312 | ₩384,302 | -1.57% | 17.6만 |
|---|
| 2026.06.30 | ₩396,920 | ₩396,920 | ₩385,884 | ₩390,430 | -1.64% | 32.3만 |
|---|
| 2026.06.29 | ₩402,015 | ₩404,120 | ₩390,644 | ₩399,387 | -0.65% | 31.1만 |
|---|
| 2026.06.26 | ₩403,624 | ₩409,229 | ₩397,510 | ₩404,603 | +0.24% | 51.7만 |
|---|
| 2026.06.25 | ₩429,517 | ₩433,647 | ₩395,418 | ₩403,370 | -6.09% | 35.4만 |
|---|
| 2026.06.24 | ₩428,283 | ₩436,584 | ₩421,847 | ₩425,749 | -0.59% | 27.9만 |
|---|
| 2026.06.23 | ₩420,184 | ₩430,925 | ₩416,041 | ₩426,741 | +1.56% | 26.4만 |
|---|
| 2026.06.22 | ₩415,585 | ₩426,969 | ₩415,585 | ₩422,719 | +1.72% | 13.1만 |
|---|
| 2026.06.18 | ₩410,624 | ₩420,117 | ₩410,624 | ₩419,916 | +2.26% | 20.3만 |
|---|
| 2026.06.17 | ₩434,613 | ₩436,946 | ₩406,923 | ₩409,068 | -5.88% | 18.3만 |
|---|
| 2026.06.16 | ₩439,064 | ₩440,660 | ₩433,768 | ₩436,597 | -0.56% | 9.2만 |
|---|
| 2026.06.15 | ₩441,196 | ₩446,359 | ₩435,819 | ₩436,785 | -1.00% | 9.9만 |
|---|
| 2026.06.12 | ₩439,614 | ₩443,074 | ₩433,701 | ₩436,235 | -0.77% | 12만 |
|---|
| 2026.06.11 | ₩439,319 | ₩449,202 | ₩427,935 | ₩435,672 | -0.83% | 27.7만 |
|---|
| 2026.06.10 | ₩442,497 | ₩449,188 | ₩436,999 | ₩437,267 | -1.18% | 16.3만 |
|---|
| 2026.06.09 | ₩428,927 | ₩445,594 | ₩428,927 | ₩440,204 | +2.63% | 17.4만 |
|---|
| 2026.06.08 | ₩413,788 | ₩429,651 | ₩413,654 | ₩424,596 | +2.61% | 19.2만 |
|---|
| 2026.06.05 | ₩410,315 | ₩418,817 | ₩410,315 | ₩417,020 | +1.63% | 18.3만 |
|---|
| 2026.06.04 | ₩416,363 | ₩421,592 | ₩407,727 | ₩409,551 | -1.64% | 14.6만 |
|---|
| 2026.06.03 | ₩408,317 | ₩414,995 | ₩401,680 | ₩409,980 | +0.41% | 20만 |
|---|
| 2026.06.02 | ₩415,451 | ₩418,280 | ₩407,674 | ₩413,426 | -0.49% | 16.5만 |
|---|
| 2026.06.01 | ₩427,197 | ₩427,197 | ₩412,528 | ₩417,704 | -2.22% | 17.4만 |
|---|
| 2026.05.29 | ₩438,380 | ₩438,434 | ₩418,629 | ₩424,180 | -3.24% | 18.2만 |
|---|
| 2026.05.28 | ₩441,505 | ₩445,903 | ₩429,316 | ₩437,723 | -0.86% | 27.8만 |
|---|
| 2026.05.27 | ₩446,573 | ₩460,532 | ₩439,172 | ₩444,777 | -0.40% | 25.5만 |
|---|
| 2026.05.26 | ₩434,572 | ₩447,954 | ₩434,385 | ₩442,001 | +1.71% | 11.2만 |
|---|
| 2026.05.22 | ₩426,594 | ₩446,801 | ₩426,594 | ₩437,375 | +2.53% | 14.7만 |
|---|
| 2026.05.21 | ₩416,658 | ₩433,982 | ₩413,118 | ₩429,235 | +3.02% | 25.8만 |
|---|
| 2026.05.20 | ₩410,208 | ₩423,563 | ₩403,651 | ₩422,652 | +3.03% | 13.1만 |
|---|
| 2026.05.19 | ₩423,684 | ₩423,684 | ₩404,067 | ₩409,605 | -3.32% | 15.9만 |
|---|
| 2026.05.18 | ₩419,581 | ₩431,113 | ₩416,135 | ₩425,307 | +1.36% | 16만 |
|---|
| 2026.05.15 | ₩448,665 | ₩451,213 | ₩420,439 | ₩420,533 | -6.27% | 19.7만 |
|---|
| 2026.05.14 | ₩442,269 | ₩455,169 | ₩442,269 | ₩448,303 | +1.36% | 13.9만 |
|---|
| 2026.05.13 | ₩446,278 | ₩451,253 | ₩438,582 | ₩439,520 | -1.51% | 15.5만 |
|---|
| 2026.05.12 | ₩469,033 | ₩469,033 | ₩450,381 | ₩450,730 | -3.90% | 11.8만 |
|---|
| 2026.05.11 | ₩480,458 | ₩480,458 | ₩466,915 | ₩467,438 | -2.71% | 17.1만 |
|---|
| 2026.05.08 | ₩470,777 | ₩479,828 | ₩465,440 | ₩479,814 | +1.92% | 15.6만 |
|---|
| 2026.05.07 | ₩464,045 | ₩472,466 | ₩458,588 | ₩469,530 | +1.18% | 14.5만 |
|---|
| 2026.05.06 | ₩468,685 | ₩470,039 | ₩460,814 | ₩461,229 | -1.59% | 12.2만 |
|---|
| 2026.05.05 | ₩446,453 | ₩462,248 | ₩446,453 | ₩457,716 | +2.52% | 12.5만 |
|---|
| 2026.05.04 | ₩471,702 | ₩471,702 | ₩442,175 | ₩442,497 | -6.19% | 25.4만 |
|---|
| 2026.05.01 | ₩480,900 | ₩500,907 | ₩467,894 | ₩474,236 | -1.39% | 20.2만 |
|---|
| 2026.04.30 | ₩462,611 | ₩491,601 | ₩444,911 | ₩478,527 | +3.44% | 30.6만 |
|---|
| 2026.04.29 | ₩467,103 | ₩493,532 | ₩466,808 | ₩468,256 | +0.25% | 29.2만 |
|---|
| 2026.04.28 | ₩457,502 | ₩464,810 | ₩446,748 | ₩462,208 | +1.03% | 14.7만 |
|---|
| 2026.04.27 | ₩458,360 | ₩465,440 | ₩452,326 | ₩455,262 | -0.68% | 10.2만 |
|---|
| 2026.04.24 | ₩454,485 | ₩458,722 | ₩448,089 | ₩457,770 | +0.72% | 9.8만 |
|---|
| 2026.04.23 | ₩457,354 | ₩462,611 | ₩450,060 | ₩455,611 | -0.38% | 11.7만 |
|---|
| 2026.04.22 | ₩464,675 | ₩465,574 | ₩452,098 | ₩458,400 | -1.35% | 11.3만 |
|---|
| 2026.04.21 | ₩473,043 | ₩476,020 | ₩454,176 | ₩462,195 | -2.29% | 17.3만 |
|---|
| 2026.04.20 | ₩468,685 | ₩473,579 | ₩465,131 | ₩470,937 | +0.48% | 8.1만 |
|---|
| 2026.04.17 | ₩457,488 | ₩473,861 | ₩454,324 | ₩469,235 | +2.57% | 12.6만 |
|---|
| 2026.04.16 | ₩449,242 | ₩451,736 | ₩436,986 | ₩449,845 | +0.13% | 9.4만 |
|---|
| 2026.04.15 | ₩452,192 | ₩455,128 | ₩445,058 | ₩446,158 | -1.33% | 8.4만 |
|---|
| 2026.04.14 | ₩452,125 | ₩457,421 | ₩446,412 | ₩453,197 | +0.24% | 6.8만 |
|---|
| 2026.04.13 | ₩451,039 | ₩453,506 | ₩443,757 | ₩453,251 | +0.49% | 9.8만 |
|---|
| 2026.04.10 | ₩453,090 | ₩455,933 | ₩445,125 | ₩453,412 | +0.07% | 6.4만 |
|---|
| 2026.04.09 | ₩443,798 | ₩453,841 | ₩438,139 | ₩453,372 | +2.16% | 10.4만 |
|---|
| 2026.04.08 | ₩446,386 | ₩469,315 | ₩439,319 | ₩446,024 | -0.08% | 13.4만 |
|---|
| 2026.04.07 | ₩436,382 | ₩438,367 | ₩431,166 | ₩434,398 | -0.45% | 8.7만 |
|---|
| 2026.04.06 | ₩438,367 | ₩440,137 | ₩423,255 | ₩438,474 | +0.02% | 13.9만 |
|---|
| 2026.04.02 | ₩442,443 | ₩450,475 | ₩433,312 | ₩441,760 | -0.15% | 12.8만 |
|---|
| 2026.04.01 | ₩442,443 | ₩447,110 | ₩436,584 | ₩443,556 | +0.25% | 13.9만 |
|---|
| 2026.03.31 | ₩444,066 | ₩449,832 | ₩434,385 | ₩443,342 | -0.16% | 13.9만 |
|---|
| 2026.03.30 | ₩442,577 | ₩444,656 | ₩436,959 | ₩440,794 | -0.40% | 17.7만 |
|---|
| 2026.03.27 | ₩440,217 | ₩442,403 | ₩434,425 | ₩436,034 | -0.95% | 13.5만 |
|---|
| 2026.03.26 | ₩438,005 | ₩448,263 | ₩436,812 | ₩444,522 | +1.49% | 14.2만 |
|---|
| 2026.03.25 | ₩428,686 | ₩438,783 | ₩422,384 | ₩438,287 | +2.24% | 12.1만 |
|---|
| 2026.03.24 | ₩428,444 | ₩430,590 | ₩419,863 | ₩426,205 | -0.52% | 20.6만 |
|---|
| 2026.03.23 | ₩436,208 | ₩447,740 | ₩431,005 | ₩432,065 | -0.95% | 30.4만 |
|---|
| 2026.03.20 | ₩423,845 | ₩431,153 | ₩420,546 | ₩426,849 | +0.71% | 76.4만 |
|---|
| 2026.03.19 | ₩407,500 | ₩428,686 | ₩407,500 | ₩424,127 | +4.08% | 35.9만 |
|---|
| 2026.03.18 | ₩394,681 | ₩415,009 | ₩392,133 | ₩413,694 | +4.82% | 27만 |
|---|
| 2026.03.17 | ₩406,950 | ₩408,934 | ₩396,933 | ₩398,810 | -2.00% | 11.4만 |
|---|
| 2026.03.16 | ₩404,818 | ₩407,003 | ₩398,663 | ₩402,055 | -0.68% | 17.5만 |
|---|
| 2026.03.13 | ₩409,538 | ₩411,978 | ₩399,870 | ₩402,136 | -1.81% | 15.5만 |
|---|
| 2026.03.12 | ₩413,641 | ₩416,752 | ₩400,916 | ₩403,490 | -2.45% | 16.1만 |
|---|
| 2026.03.11 | ₩421,726 | ₩429,973 | ₩413,668 | ₩419,474 | -0.53% | 10만 |
|---|
| 2026.03.10 | ₩426,835 | ₩431,126 | ₩418,173 | ₩419,621 | -1.69% | 17.9만 |
|---|
| 2026.03.09 | ₩415,961 | ₩427,600 | ₩411,308 | ₩426,500 | +2.53% | 18만 |
|---|
| 2026.03.06 | ₩426,567 | ₩428,471 | ₩412,930 | ₩427,533 | +0.23% | 15.8만 |
|---|
| 2026.03.05 | ₩435,591 | ₩441,907 | ₩430,603 | ₩434,706 | -0.20% | 14.9만 |
|---|
| 2026.03.04 | ₩437,267 | ₩442,792 | ₩431,971 | ₩437,884 | +0.14% | 13.7만 |
|---|
| 2026.03.03 | ₩420,077 | ₩434,385 | ₩411,603 | ₩432,413 | +2.94% | 17.7만 |
|---|
| 2026.03.02 | ₩427,841 | ₩435,793 | ₩422,813 | ₩429,517 | +0.39% | 13.1만 |
|---|
| 2026.02.27 | ₩442,497 | ₩446,533 | ₩435,793 | ₩436,785 | -1.29% | 22만 |
|---|
| 2026.02.26 | ₩448,746 | ₩457,247 | ₩443,047 | ₩448,370 | -0.08% | 15.4만 |
|---|
| 2026.02.25 | ₩446,815 | ₩457,368 | ₩445,380 | ₩449,604 | +0.62% | 16.3만 |
|---|
| 2026.02.24 | ₩451,414 | ₩459,245 | ₩444,401 | ₩449,295 | -0.47% | 11.5만 |
|---|
| 2026.02.23 | ₩459,312 | ₩460,237 | ₩438,474 | ₩446,412 | -2.81% | 14.4만 |
|---|
| 2026.02.20 | ₩448,491 | ₩466,378 | ₩448,263 | ₩458,990 | +2.34% | 23만 |
|---|
| 2026.02.19 | ₩447,646 | ₩450,113 | ₩440,016 | ₩445,139 | -0.56% | 14.6만 |
|---|
| 2026.02.18 | ₩440,445 | ₩454,579 | ₩437,817 | ₩450,328 | +2.24% | 18.1만 |
|---|
| 2026.02.17 | ₩446,117 | ₩452,795 | ₩435,109 | ₩442,926 | -0.72% | 15.9만 |
|---|
| 2026.02.13 | ₩451,696 | ₩454,766 | ₩440,955 | ₩447,673 | -0.89% | 12.3만 |
|---|
| 2026.02.12 | ₩458,333 | ₩464,903 | ₩445,112 | ₩450,556 | -1.70% | 14.1만 |
|---|
| 2026.02.11 | ₩447,418 | ₩463,254 | ₩447,418 | ₩451,937 | +1.01% | 27.3만 |
|---|
| 2026.02.10 | ₩453,734 | ₩459,258 | ₩444,629 | ₩448,679 | -1.11% | 15.3만 |
|---|
| 2026.02.09 | ₩464,407 | ₩464,407 | ₩449,403 | ₩453,761 | -2.29% | 18만 |
|---|
| 2026.02.06 | ₩454,136 | ₩474,156 | ₩454,136 | ₩464,327 | +2.24% | 16.7만 |
|---|
| 2026.02.05 | ₩477,682 | ₩479,881 | ₩454,431 | ₩456,885 | -4.35% | 20.5만 |
|---|
| 2026.02.04 | ₩468,175 | ₩483,180 | ₩461,511 | ₩479,828 | +2.49% | 26.2만 |
|---|
| 2026.02.03 | ₩471,836 | ₩475,336 | ₩459,379 | ₩463,750 | -1.71% | 25.3만 |
|---|
| 2026.02.02 | ₩475,054 | ₩482,067 | ₩469,556 | ₩471,849 | -0.67% | 30.5만 |
|---|
| 2026.01.30 | ₩483,609 | ₩490,461 | ₩471,031 | ₩475,027 | -1.77% | 53.8만 |
|---|
| 2026.01.29 | ₩498,895 | ₩515,294 | ₩486,251 | ₩486,961 | -2.39% | 38.8만 |
|---|
| 2026.01.28 | ₩534,979 | ₩537,138 | ₩526,504 | ₩531,546 | -0.64% | 15.5만 |
|---|
| 2026.01.27 | ₩523,085 | ₩533,678 | ₩519,961 | ₩532,284 | +1.76% | 11.7만 |
|---|
| 2026.01.26 | ₩526,652 | ₩530,675 | ₩518,459 | ₩523,688 | -0.56% | 16.1만 |
|---|
| 2026.01.23 | ₩535,488 | ₩539,270 | ₩520,363 | ₩525,512 | -1.86% | 14.6만 |
|---|
| 2026.01.22 | ₩548,509 | ₩554,918 | ₩534,925 | ₩539,873 | -1.57% | 16.3만 |
|---|
| 2026.01.21 | ₩533,826 | ₩548,495 | ₩533,826 | ₩544,620 | +2.02% | 15.2만 |
|---|
| 2026.01.20 | ₩524,480 | ₩535,864 | ₩524,064 | ₩534,939 | +1.99% | 17.5만 |
|---|
| 2026.01.16 | ₩530,313 | ₩538,733 | ₩526,974 | ₩529,736 | -0.11% | 17.6만 |
|---|
| 2026.01.15 | ₩529,159 | ₩535,623 | ₩522,938 | ₩532,471 | +0.63% | 22.6만 |
|---|
| 2026.01.14 | ₩530,420 | ₩535,569 | ₩525,700 | ₩532,914 | +0.47% | 12.8만 |
|---|
| 2026.01.13 | ₩534,067 | ₩537,969 | ₩520,604 | ₩534,080 | +0.00% | 13.6만 |
|---|
| 2026.01.12 | ₩535,207 | ₩541,080 | ₩525,633 | ₩535,542 | +0.06% | 11.5만 |
|---|
| 2026.01.09 | ₩537,379 | ₩543,105 | ₩531,399 | ₩539,913 | +0.47% | 14.5만 |
|---|
| 2026.01.08 | ₩525,096 | ₩546,806 | ₩522,897 | ₩537,661 | +2.39% | 14.5만 |
|---|
| 2026.01.07 | ₩533,182 | ₩538,277 | ₩524,520 | ₩528,476 | -0.88% | 14.7만 |
|---|
| 2026.01.06 | ₩533,799 | ₩535,918 | ₩523,085 | ₩534,805 | +0.19% | 20.5만 |
|---|
| 2026.01.05 | ₩524,037 | ₩540,517 | ₩523,125 | ₩531,184 | +1.36% | 23.6만 |
|---|
| 2026.01.02 | ₩528,060 | ₩528,529 | ₩520,739 | ₩526,411 | -0.31% | 13.1만 |
|---|
| 2025.12.31 | ₩535,985 | ₩537,151 | ₩525,660 | ₩527,376 | -1.61% | 11.8만 |
|---|
| 2025.12.30 | ₩538,103 | ₩539,887 | ₩534,778 | ₩536,092 | -0.37% | 9만 |
|---|
| 2025.12.29 | ₩547,262 | ₩547,262 | ₩536,870 | ₩540,369 | -1.26% | 10.5만 |
|---|
| 2025.12.26 | ₩544,660 | ₩550,748 | ₩541,536 | ₩546,497 | +0.34% | 5.2만 |
|---|
| 2025.12.24 | ₩537,674 | ₩550,426 | ₩536,373 | ₩544,915 | +1.35% | 6만 |
|---|
| 2025.12.23 | ₩546,001 | ₩549,514 | ₩539,109 | ₩543,386 | -0.48% | 10.5만 |
|---|
| 2025.12.22 | ₩543,145 | ₩551,914 | ₩541,724 | ₩546,484 | +0.61% | 10.1만 |
|---|
| 2025.12.19 | ₩537,057 | ₩544,607 | ₩531,560 | ₩543,346 | +1.17% | 38만 |
|---|
| 2025.12.18 | ₩549,474 | ₩554,690 | ₩538,009 | ₩539,927 | -1.74% | 24.2만 |
|---|
| 2025.12.17 | ₩546,336 | ₩556,205 | ₩543,923 | ₩546,832 | +0.09% | 16.8만 |
|---|
| 2025.12.16 | ₩551,123 | ₩556,822 | ₩543,373 | ₩549,541 | -0.29% | 12.2만 |
|---|
| 2025.12.15 | ₩556,098 | ₩557,063 | ₩542,770 | ₩548,227 | -1.42% | 17.8만 |
|---|
| 2025.12.12 | ₩574,656 | ₩575,246 | ₩546,537 | ₩554,784 | -3.46% | 16.3만 |
|---|
| 2025.12.11 | ₩566,074 | ₩574,897 | ₩562,588 | ₩572,444 | +1.13% | 17.4만 |
|---|
| 2025.12.10 | ₩551,941 | ₩567,925 | ₩551,767 | ₩563,151 | +2.03% | 15.6만 |
|---|
| 2025.12.09 | ₩540,503 | ₩550,761 | ₩539,310 | ₩550,748 | +1.90% | 28.8만 |
|---|
| 2025.12.08 | ₩548,066 | ₩553,081 | ₩541,911 | ₩543,762 | -0.79% | 20.3만 |
|---|
| 2025.12.05 | ₩545,827 | ₩552,652 | ₩541,442 | ₩542,005 | -0.70% | 25.8만 |
|---|
| 2025.12.04 | ₩547,127 | ₩553,778 | ₩546,913 | ₩547,557 | +0.08% | 17.6만 |
|---|
| 2025.12.03 | ₩543,212 | ₩553,725 | ₩541,791 | ₩550,279 | +1.30% | 18.1만 |
|---|
| 2025.12.02 | ₩538,532 | ₩544,057 | ₩534,992 | ₩539,551 | +0.19% | 21.6만 |
|---|
| 2025.12.01 | ₩533,517 | ₩544,513 | ₩524,091 | ₩536,186 | +0.50% | 22.8만 |
|---|
| 2025.11.28 | ₩540,423 | ₩544,097 | ₩536,668 | ₩537,755 | -0.49% | 13.9만 |
|---|
| 2025.11.26 | ₩545,264 | ₩553,269 | ₩540,289 | ₩540,289 | -0.91% | 23.2만 |
|---|
| 2025.11.25 | ₩541,308 | ₩560,201 | ₩538,760 | ₩547,865 | +1.21% | 13.1만 |
|---|
| 2025.11.24 | ₩535,596 | ₩541,898 | ₩535,019 | ₩536,266 | +0.13% | 14.2만 |
|---|
| 2025.11.21 | ₩523,729 | ₩543,695 | ₩517,628 | ₩535,381 | +2.22% | 22만 |
|---|
| 2025.11.20 | ₩530,272 | ₩533,611 | ₩518,875 | ₩520,108 | -1.92% | 25.4만 |
|---|
| 2025.11.19 | ₩527,497 | ₩532,337 | ₩523,997 | ₩525,512 | -0.38% | 18.3만 |
|---|
| 2025.11.18 | ₩511,258 | ₩529,588 | ₩509,059 | ₩527,108 | +3.10% | 16만 |
|---|
| 2025.11.17 | ₩520,041 | ₩530,500 | ₩513,860 | ₩513,860 | -1.19% | 17.3만 |
|---|
| 2025.11.14 | ₩525,834 | ₩531,198 | ₩522,938 | ₩525,512 | -0.06% | 12.2만 |
|---|
| 2025.11.13 | ₩525,016 | ₩535,797 | ₩521,758 | ₩525,593 | +0.11% | 16.3만 |
|---|
| 2025.11.12 | ₩526,330 | ₩534,979 | ₩521,422 | ₩525,351 | -0.19% | 19.8만 |
|---|
| 2025.11.11 | ₩525,700 | ₩525,700 | ₩507,236 | ₩509,569 | -3.07% | 15.4만 |
|---|
| 2025.11.10 | ₩522,991 | ₩526,866 | ₩518,915 | ₩522,549 | -0.08% | 11만 |
|---|
| 2025.11.07 | ₩515,576 | ₩529,897 | ₩515,576 | ₩524,118 | +1.66% | 14.7만 |
|---|
| 2025.11.06 | ₩521,503 | ₩526,075 | ₩513,699 | ₩516,045 | -1.05% | 25.7만 |
|---|
| 2025.11.05 | ₩521,476 | ₩533,544 | ₩518,244 | ₩526,933 | +1.05% | 19.4만 |
|---|
| 2025.11.04 | ₩525,888 | ₩534,711 | ₩520,578 | ₩520,926 | -0.94% | 23.7만 |
|---|
| 2025.11.03 | ₩529,924 | ₩533,075 | ₩517,789 | ₩527,818 | -0.40% | 21.4만 |
|---|
| 2025.10.31 | ₩526,223 | ₩538,009 | ₩523,125 | ₩533,061 | +1.30% | 25.9만 |
|---|
| 2025.10.30 | ₩537,741 | ₩550,024 | ₩527,778 | ₩530,701 | -1.31% | 24.4만 |
|---|
| 2025.10.29 | ₩522,281 | ₩548,884 | ₩510,494 | ₩542,045 | +3.78% | 42.5만 |
|---|
| 2025.10.28 | ₩546,229 | ₩553,926 | ₩520,363 | ₩527,349 | -3.46% | 56.9만 |
|---|
| 2025.10.27 | ₩569,373 | ₩574,710 | ₩559,155 | ₩563,111 | -1.10% | 26.7만 |
|---|
| 2025.10.24 | ₩581,615 | ₩586,268 | ₩567,965 | ₩568,488 | -2.26% | 21만 |
|---|
| 2025.10.23 | ₩600,294 | ₩601,032 | ₩568,863 | ₩578,022 | -3.71% | 30.3만 |
|---|
| 2025.10.22 | ₩604,464 | ₩611,008 | ₩590,881 | ₩600,683 | -0.63% | 20.5만 |
|---|
| 2025.10.21 | ₩597,398 | ₩618,517 | ₩588,883 | ₩603,941 | +1.10% | 32.3만 |
|---|
| 2025.10.20 | ₩582,299 | ₩606,905 | ₩575,876 | ₩597,518 | +2.61% | 37.8만 |
|---|
| 2025.10.17 | ₩578,250 | ₩584,847 | ₩569,467 | ₩582,353 | +0.71% | 14.2만 |
|---|
| 2025.10.16 | ₩583,372 | ₩584,445 | ₩569,574 | ₩577,271 | -1.05% | 30.1만 |
|---|
| 2025.10.15 | ₩588,923 | ₩591,592 | ₩566,289 | ₩583,426 | -0.93% | 30.1만 |
|---|
| 2025.10.14 | ₩567,093 | ₩599,020 | ₩559,048 | ₩589,916 | +4.02% | 32.6만 |
|---|
| 2025.10.13 | ₩559,973 | ₩573,449 | ₩559,879 | ₩568,394 | +1.50% | 31.8만 |
|---|
| 2025.10.10 | ₩572,873 | ₩584,029 | ₩556,608 | ₩560,027 | -2.24% | 34.6만 |
|---|