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 | ₩316,515 | ₩318,548 | ₩304,721 | ₩310,244 | -1.98% | 39.5만 |
| 2026.10.08 | ₩311,380 | ₩318,147 | ₩307,556 | ₩316,395 | +1.61% | 28.6만 |
| 2026.10.07 | ₩313,573 | ₩315,954 | ₩307,436 | ₩311,046 | -0.81% | 28.3만 |
| 2026.10.06 | ₩318,641 | ₩321,797 | ₩315,579 | ₩316,863 | -0.56% | 27.8만 |
| 2026.10.05 | ₩326,825 | ₩327,467 | ₩314,162 | ₩322,854 | -1.22% | 30.2만 |
| 2026.10.02 | ₩347,699 | ₩349,918 | ₩332,963 | ₩334,086 | -3.92% | 25.1만 |
| 2026.10.01 | ₩323,388 | ₩343,754 | ₩312,972 | ₩343,259 | +6.14% | 32만 |
| 2026.09.30 | ₩324,913 | ₩327,948 | ₩317,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩321,516 |
| -1.05% |
| 35.5만 |
| 2026.09.29 | ₩326,357 | ₩328,216 | ₩314,389 | ₩322,172 | -1.28% | 38.1만 |
|---|
| 2026.09.28 | ₩334,728 | ₩336,266 | ₩319,831 | ₩323,910 | -3.23% | 43.1만 |
|---|
| 2026.09.25 | ₩334,059 | ₩339,515 | ₩330,262 | ₩337,215 | +0.94% | 26.2만 |
|---|
| 2026.09.24 | ₩331,572 | ₩338,191 | ₩329,513 | ₩331,345 | -0.07% | 35.3만 |
|---|
| 2026.09.23 | ₩338,579 | ₩343,126 | ₩330,970 | ₩330,970 | -2.25% | 18.8만 |
|---|
| 2026.09.22 | ₩341,655 | ₩343,540 | ₩334,313 | ₩339,315 | -0.68% | 19만 |
|---|
| 2026.09.21 | ₩330,770 | ₩340,866 | ₩330,770 | ₩335,463 | +1.42% | 21.4만 |
|---|
| 2026.09.18 | ₩338,579 | ₩338,579 | ₩329,232 | ₩329,513 | -2.68% | 50.1만 |
|---|
| 2026.09.17 | ₩356,591 | ₩365,952 | ₩336,065 | ₩340,919 | -4.39% | 34.1만 |
|---|
| 2026.09.16 | ₩368,586 | ₩368,800 | ₩347,980 | ₩350,641 | -4.87% | 23.5만 |
|---|
| 2026.09.15 | ₩377,010 | ₩377,946 | ₩367,824 | ₩368,332 | -2.30% | 15.4만 |
|---|
| 2026.09.14 | ₩377,197 | ₩382,760 | ₩373,360 | ₩379,778 | +0.68% | 18.2만 |
|---|
| 2026.09.11 | ₩382,640 | ₩382,961 | ₩371,274 | ₩372,103 | -2.75% | 12.1만 |
|---|
| 2026.09.10 | ₩383,923 | ₩386,478 | ₩372,678 | ₩376,876 | -1.84% | 21.8만 |
|---|
| 2026.09.09 | ₩376,462 | ₩385,287 | ₩373,841 | ₩384,739 | +2.20% | 27.5만 |
|---|
| 2026.09.08 | ₩396,146 | ₩402,136 | ₩376,301 | ₩376,556 | -4.95% | 25.8만 |
|---|
| 2026.09.04 | ₩380,367 | ₩409,731 | ₩380,367 | ₩402,176 | +5.73% | 48.6만 |
|---|
| 2026.09.03 | ₩375,981 | ₩381,583 | ₩370,806 | ₩380,206 | +1.12% | 34.3만 |
|---|
| 2026.09.02 | ₩361,953 | ₩371,394 | ₩358,864 | ₩369,615 | +2.12% | 34.4만 |
|---|
| 2026.09.01 | ₩357,835 | ₩362,314 | ₩355,722 | ₩360,375 | +0.71% | 13.9만 |
|---|
| 2026.08.31 | ₩351,684 | ₩363,478 | ₩351,684 | ₩360,429 | +2.49% | 19.6만 |
|---|
| 2026.08.28 | ₩353,422 | ₩359,814 | ₩349,972 | ₩352,954 | -0.13% | 17.2만 |
|---|
| 2026.08.27 | ₩349,718 | ₩352,058 | ₩345,827 | ₩350,400 | +0.20% | 10.3만 |
|---|
| 2026.08.26 | ₩352,914 | ₩359,011 | ₩349,838 | ₩351,189 | -0.49% | 13.7만 |
|---|
| 2026.08.25 | ₩347,110 | ₩354,505 | ₩339,796 | ₩354,104 | +2.01% | 13.1만 |
|---|
| 2026.08.24 | ₩349,664 | ₩355,829 | ₩345,680 | ₩346,843 | -0.81% | 10.3만 |
|---|
| 2026.08.21 | ₩355,120 | ₩358,370 | ₩349,384 | ₩350,146 | -1.40% | 23.3만 |
|---|
| 2026.08.20 | ₩349,450 | ₩356,805 | ₩345,345 | ₩352,780 | +0.95% | 12.2만 |
|---|
| 2026.08.19 | ₩338,084 | ₩358,156 | ₩337,523 | ₩352,847 | +4.37% | 19.7만 |
|---|
| 2026.08.18 | ₩351,617 | ₩351,617 | ₩333,685 | ₩334,313 | -4.92% | 16.4만 |
|---|
| 2026.08.17 | ₩349,424 | ₩355,602 | ₩343,620 | ₩347,244 | -0.62% | 36.7만 |
|---|
| 2026.08.14 | ₩351,162 | ₩354,920 | ₩347,685 | ₩352,954 | +0.51% | 16.5만 |
|---|
| 2026.08.13 | ₩357,902 | ₩358,704 | ₩346,656 | ₩351,697 | -1.73% | 15.4만 |
|---|
| 2026.08.12 | ₩351,737 | ₩358,744 | ₩350,346 | ₩355,842 | +1.17% | 14.8만 |
|---|
| 2026.08.11 | ₩355,722 | ₩363,304 | ₩351,563 | ₩356,043 | +0.09% | 12.2만 |
|---|
| 2026.08.10 | ₩353,021 | ₩356,471 | ₩349,183 | ₩354,518 | +0.42% | 20.6만 |
|---|
| 2026.08.07 | ₩355,401 | ₩365,992 | ₩353,048 | ₩356,324 | +0.26% | 18.8만 |
|---|
| 2026.08.06 | ₩373,360 | ₩373,640 | ₩360,723 | ₩362,141 | -3.00% | 23.3만 |
|---|
| 2026.08.05 | ₩388,229 | ₩392,642 | ₩370,498 | ₩371,207 | -4.38% | 15.6만 |
|---|
| 2026.08.04 | ₩385,475 | ₩391,532 | ₩377,772 | ₩382,279 | -0.83% | 21.8만 |
|---|
| 2026.08.03 | ₩388,764 | ₩397,148 | ₩384,285 | ₩390,650 | +0.48% | 30.1만 |
|---|
| 2026.07.31 | ₩393,137 | ₩393,137 | ₩366,754 | ₩383,469 | -2.46% | 42만 |
|---|
| 2026.07.30 | ₩452,268 | ₩452,268 | ₩393,725 | ₩396,761 | -12.27% | 37.9만 |
|---|
| 2026.07.29 | ₩472,112 | ₩505,595 | ₩465,038 | ₩478,677 | +1.39% | 33.3만 |
|---|
| 2026.07.28 | ₩456,320 | ₩470,427 | ₩448,577 | ₩468,889 | +2.75% | 18.2만 |
|---|
| 2026.07.27 | ₩446,117 | ₩458,660 | ₩436,021 | ₩451,211 | +1.14% | 23.2만 |
|---|
| 2026.07.24 | ₩438,214 | ₩450,142 | ₩433,908 | ₩442,439 | +0.96% | 12.9만 |
|---|
| 2026.07.23 | ₩431,715 | ₩439,966 | ₩429,963 | ₩436,836 | +1.19% | 16.9만 |
|---|
| 2026.07.22 | ₩422,943 | ₩439,136 | ₩422,943 | ₩438,508 | +3.68% | 26.3만 |
|---|
| 2026.07.21 | ₩410,320 | ₩420,228 | ₩407,164 | ₩416,698 | +1.55% | 12만 |
|---|
| 2026.07.20 | ₩437,157 | ₩439,150 | ₩408,889 | ₩409,116 | -6.41% | 13.2만 |
|---|
| 2026.07.17 | ₩436,796 | ₩454,648 | ₩411,844 | ₩436,007 | -0.18% | 20.5만 |
|---|
| 2026.07.16 | ₩432,985 | ₩443,536 | ₩432,771 | ₩443,442 | +2.42% | 22.5만 |
|---|
| 2026.07.15 | ₩400,104 | ₩427,289 | ₩400,104 | ₩427,102 | +6.75% | 22.9만 |
|---|
| 2026.07.14 | ₩394,207 | ₩401,160 | ₩389,807 | ₩400,063 | +1.49% | 10만 |
|---|
| 2026.07.13 | ₩401,989 | ₩407,177 | ₩391,853 | ₩395,357 | -1.65% | 15.5만 |
|---|
| 2026.07.10 | ₩403,045 | ₩418,477 | ₩399,408 | ₩401,000 | -0.51% | 10.8만 |
|---|
| 2026.07.09 | ₩393,458 | ₩406,121 | ₩390,462 | ₩405,118 | +2.96% | 12.1만 |
|---|
| 2026.07.08 | ₩397,175 | ₩397,175 | ₩388,537 | ₩393,993 | -0.80% | 12.2만 |
|---|
| 2026.07.07 | ₩397,670 | ₩402,363 | ₩391,532 | ₩396,440 | -0.31% | 22만 |
|---|
| 2026.07.06 | ₩385,127 | ₩397,242 | ₩377,211 | ₩396,894 | +3.06% | 17.2만 |
|---|
| 2026.07.02 | ₩387,868 | ₩388,523 | ₩373,213 | ₩385,635 | -0.58% | 35만 |
|---|
| 2026.07.01 | ₩389,353 | ₩393,123 | ₩380,260 | ₩383,242 | -1.57% | 17.6만 |
|---|
| 2026.06.30 | ₩395,825 | ₩395,825 | ₩384,819 | ₩389,353 | -1.64% | 32.3만 |
|---|
| 2026.06.29 | ₩400,906 | ₩403,005 | ₩389,566 | ₩398,285 | -0.65% | 31.1만 |
|---|
| 2026.06.26 | ₩402,511 | ₩408,100 | ₩396,413 | ₩403,487 | +0.24% | 51.7만 |
|---|
| 2026.06.25 | ₩428,332 | ₩432,450 | ₩394,327 | ₩402,257 | -6.09% | 35.4만 |
|---|
| 2026.06.24 | ₩427,102 | ₩435,379 | ₩420,683 | ₩424,574 | -0.59% | 27.9만 |
|---|
| 2026.06.23 | ₩419,025 | ₩429,736 | ₩414,893 | ₩425,564 | +1.56% | 26.4만 |
|---|
| 2026.06.22 | ₩414,438 | ₩425,791 | ₩414,438 | ₩421,552 | +1.72% | 13.1만 |
|---|
| 2026.06.18 | ₩409,491 | ₩418,958 | ₩409,491 | ₩418,758 | +2.26% | 20.3만 |
|---|
| 2026.06.17 | ₩433,413 | ₩435,740 | ₩405,800 | ₩407,940 | -5.88% | 18.3만 |
|---|
| 2026.06.16 | ₩437,853 | ₩439,444 | ₩432,571 | ₩435,392 | -0.56% | 9.2만 |
|---|
| 2026.06.15 | ₩439,979 | ₩445,127 | ₩434,617 | ₩435,580 | -1.00% | 9.9만 |
|---|
| 2026.06.12 | ₩438,401 | ₩441,851 | ₩432,504 | ₩435,031 | -0.77% | 12만 |
|---|
| 2026.06.11 | ₩438,107 | ₩447,962 | ₩426,754 | ₩434,470 | -0.83% | 27.7만 |
|---|
| 2026.06.10 | ₩441,276 | ₩447,949 | ₩435,793 | ₩436,061 | -1.18% | 16.3만 |
|---|
| 2026.06.09 | ₩427,744 | ₩444,365 | ₩427,744 | ₩438,989 | +2.63% | 17.4만 |
|---|
| 2026.06.08 | ₩412,647 | ₩428,466 | ₩412,513 | ₩423,424 | +2.61% | 19.2만 |
|---|
| 2026.06.05 | ₩409,183 | ₩417,661 | ₩409,183 | ₩415,869 | +1.63% | 18.3만 |
|---|
| 2026.06.04 | ₩415,214 | ₩420,429 | ₩406,602 | ₩408,421 | -1.64% | 14.6만 |
|---|
| 2026.06.03 | ₩407,191 | ₩413,850 | ₩400,572 | ₩408,849 | +0.41% | 20만 |
|---|
| 2026.06.02 | ₩414,305 | ₩417,126 | ₩406,549 | ₩412,286 | -0.49% | 16.5만 |
|---|
| 2026.06.01 | ₩426,019 | ₩426,019 | ₩411,390 | ₩416,551 | -2.22% | 17.4만 |
|---|
| 2026.05.29 | ₩437,171 | ₩437,224 | ₩417,474 | ₩423,010 | -3.24% | 18.2만 |
|---|
| 2026.05.28 | ₩440,286 | ₩444,672 | ₩428,131 | ₩436,516 | -0.86% | 27.8만 |
|---|
| 2026.05.27 | ₩445,341 | ₩459,261 | ₩437,960 | ₩443,549 | -0.40% | 25.5만 |
|---|
| 2026.05.26 | ₩433,373 | ₩446,718 | ₩433,186 | ₩440,781 | +1.71% | 11.2만 |
|---|
| 2026.05.22 | ₩425,417 | ₩445,568 | ₩425,417 | ₩436,168 | +2.53% | 14.7만 |
|---|
| 2026.05.21 | ₩415,508 | ₩432,785 | ₩411,978 | ₩428,051 | +3.02% | 25.8만 |
|---|
| 2026.05.20 | ₩409,076 | ₩422,395 | ₩402,537 | ₩421,485 | +3.03% | 13.1만 |
|---|
| 2026.05.19 | ₩422,515 | ₩422,515 | ₩402,952 | ₩408,474 | -3.32% | 15.9만 |
|---|
| 2026.05.18 | ₩418,423 | ₩429,923 | ₩414,987 | ₩424,133 | +1.36% | 16만 |
|---|
| 2026.05.15 | ₩447,427 | ₩449,968 | ₩419,279 | ₩419,373 | -6.27% | 19.7만 |
|---|
| 2026.05.14 | ₩441,049 | ₩453,913 | ₩441,049 | ₩447,066 | +1.36% | 13.9만 |
|---|
| 2026.05.13 | ₩445,047 | ₩450,008 | ₩437,371 | ₩438,307 | -1.51% | 15.5만 |
|---|
| 2026.05.12 | ₩467,739 | ₩467,739 | ₩449,139 | ₩449,486 | -3.90% | 11.8만 |
|---|
| 2026.05.11 | ₩479,132 | ₩479,132 | ₩465,626 | ₩466,148 | -2.71% | 17.1만 |
|---|
| 2026.05.08 | ₩469,478 | ₩478,504 | ₩464,155 | ₩478,490 | +1.92% | 15.6만 |
|---|
| 2026.05.07 | ₩462,765 | ₩471,162 | ₩457,322 | ₩468,234 | +1.18% | 14.5만 |
|---|
| 2026.05.06 | ₩467,392 | ₩468,742 | ₩459,542 | ₩459,957 | -1.59% | 12.2만 |
|---|
| 2026.05.05 | ₩445,221 | ₩460,973 | ₩445,221 | ₩456,453 | +2.52% | 12.5만 |
|---|
| 2026.05.04 | ₩470,400 | ₩470,400 | ₩440,955 | ₩441,276 | -6.19% | 25.4만 |
|---|
| 2026.05.01 | ₩479,573 | ₩499,524 | ₩466,603 | ₩472,928 | -1.39% | 20.2만 |
|---|
| 2026.04.30 | ₩461,334 | ₩490,244 | ₩443,683 | ₩477,207 | +3.44% | 30.6만 |
|---|
| 2026.04.29 | ₩465,814 | ₩492,170 | ₩465,519 | ₩466,964 | +0.25% | 29.2만 |
|---|
| 2026.04.28 | ₩456,239 | ₩463,527 | ₩445,515 | ₩460,933 | +1.03% | 14.7만 |
|---|
| 2026.04.27 | ₩457,095 | ₩464,155 | ₩451,078 | ₩454,006 | -0.68% | 10.2만 |
|---|
| 2026.04.24 | ₩453,231 | ₩457,456 | ₩446,852 | ₩456,507 | +0.72% | 9.8만 |
|---|
| 2026.04.23 | ₩456,092 | ₩461,334 | ₩448,818 | ₩454,354 | -0.38% | 11.7만 |
|---|
| 2026.04.22 | ₩463,393 | ₩464,289 | ₩450,850 | ₩457,135 | -1.35% | 11.3만 |
|---|
| 2026.04.21 | ₩471,737 | ₩474,706 | ₩452,923 | ₩460,919 | -2.29% | 17.3만 |
|---|
| 2026.04.20 | ₩467,392 | ₩472,272 | ₩463,848 | ₩469,638 | +0.48% | 8.1만 |
|---|
| 2026.04.17 | ₩456,226 | ₩472,553 | ₩453,070 | ₩467,940 | +2.57% | 12.6만 |
|---|
| 2026.04.16 | ₩448,002 | ₩450,489 | ₩435,780 | ₩448,604 | +0.13% | 9.4만 |
|---|
| 2026.04.15 | ₩450,944 | ₩453,872 | ₩443,830 | ₩444,927 | -1.33% | 8.4만 |
|---|
| 2026.04.14 | ₩450,877 | ₩456,159 | ₩445,181 | ₩451,947 | +0.24% | 6.8만 |
|---|
| 2026.04.13 | ₩449,794 | ₩452,254 | ₩442,533 | ₩452,000 | +0.49% | 9.8만 |
|---|
| 2026.04.10 | ₩451,840 | ₩454,675 | ₩443,897 | ₩452,161 | +0.07% | 6.4만 |
|---|
| 2026.04.09 | ₩442,573 | ₩452,589 | ₩436,930 | ₩452,121 | +2.16% | 10.4만 |
|---|
| 2026.04.08 | ₩445,154 | ₩468,020 | ₩438,107 | ₩444,793 | -0.08% | 13.4만 |
|---|
| 2026.04.07 | ₩435,178 | ₩437,157 | ₩429,977 | ₩433,199 | -0.45% | 8.7만 |
|---|
| 2026.04.06 | ₩437,157 | ₩438,923 | ₩422,087 | ₩437,264 | +0.02% | 13.9만 |
|---|
| 2026.04.02 | ₩441,223 | ₩449,232 | ₩432,116 | ₩440,541 | -0.15% | 12.8만 |
|---|
| 2026.04.01 | ₩441,223 | ₩445,876 | ₩435,379 | ₩442,332 | +0.25% | 13.9만 |
|---|
| 2026.03.31 | ₩442,841 | ₩448,590 | ₩433,186 | ₩442,118 | -0.16% | 13.9만 |
|---|
| 2026.03.30 | ₩441,356 | ₩443,429 | ₩435,753 | ₩439,578 | -0.40% | 17.7만 |
|---|
| 2026.03.27 | ₩439,003 | ₩441,182 | ₩433,226 | ₩434,831 | -0.95% | 13.5만 |
|---|
| 2026.03.26 | ₩436,796 | ₩447,026 | ₩435,606 | ₩443,295 | +1.49% | 14.2만 |
|---|
| 2026.03.25 | ₩427,503 | ₩437,572 | ₩421,218 | ₩437,077 | +2.24% | 12.1만 |
|---|
| 2026.03.24 | ₩427,262 | ₩429,402 | ₩418,704 | ₩425,029 | -0.52% | 20.6만 |
|---|
| 2026.03.23 | ₩435,005 | ₩446,504 | ₩429,816 | ₩430,873 | -0.95% | 30.4만 |
|---|
| 2026.03.20 | ₩422,676 | ₩429,963 | ₩419,386 | ₩425,671 | +0.71% | 76.4만 |
|---|
| 2026.03.19 | ₩406,375 | ₩427,503 | ₩406,375 | ₩422,956 | +4.08% | 35.9만 |
|---|
| 2026.03.18 | ₩393,591 | ₩413,863 | ₩391,051 | ₩412,553 | +4.82% | 27만 |
|---|
| 2026.03.17 | ₩405,827 | ₩407,806 | ₩395,838 | ₩397,710 | -2.00% | 11.4만 |
|---|
| 2026.03.16 | ₩403,701 | ₩405,880 | ₩397,563 | ₩400,946 | -0.68% | 17.5만 |
|---|
| 2026.03.13 | ₩408,408 | ₩410,841 | ₩398,766 | ₩401,026 | -1.81% | 15.5만 |
|---|
| 2026.03.12 | ₩412,499 | ₩415,602 | ₩399,809 | ₩402,377 | -2.45% | 16.1만 |
|---|
| 2026.03.11 | ₩420,563 | ₩428,787 | ₩412,526 | ₩418,316 | -0.53% | 10만 |
|---|
| 2026.03.10 | ₩425,658 | ₩429,937 | ₩417,019 | ₩418,463 | -1.69% | 17.9만 |
|---|
| 2026.03.09 | ₩414,813 | ₩426,420 | ₩410,173 | ₩425,323 | +2.53% | 18만 |
|---|
| 2026.03.06 | ₩425,390 | ₩427,289 | ₩411,791 | ₩426,353 | +0.23% | 15.8만 |
|---|
| 2026.03.05 | ₩434,389 | ₩440,688 | ₩429,415 | ₩433,507 | -0.20% | 14.9만 |
|---|
| 2026.03.04 | ₩436,061 | ₩441,570 | ₩430,779 | ₩436,676 | +0.14% | 13.7만 |
|---|
| 2026.03.03 | ₩418,918 | ₩433,186 | ₩410,467 | ₩431,220 | +2.94% | 17.7만 |
|---|
| 2026.03.02 | ₩426,660 | ₩434,590 | ₩421,646 | ₩428,332 | +0.39% | 13.1만 |
|---|
| 2026.02.27 | ₩441,276 | ₩445,301 | ₩434,590 | ₩435,580 | -1.29% | 22만 |
|---|
| 2026.02.26 | ₩447,507 | ₩455,985 | ₩441,824 | ₩447,133 | -0.08% | 15.4만 |
|---|
| 2026.02.25 | ₩445,582 | ₩456,106 | ₩444,151 | ₩448,363 | +0.62% | 16.3만 |
|---|
| 2026.02.24 | ₩450,168 | ₩457,978 | ₩443,175 | ₩448,056 | -0.47% | 11.5만 |
|---|
| 2026.02.23 | ₩458,044 | ₩458,967 | ₩437,264 | ₩445,181 | -2.81% | 14.4만 |
|---|
| 2026.02.20 | ₩447,253 | ₩465,092 | ₩447,026 | ₩457,724 | +2.34% | 23만 |
|---|
| 2026.02.19 | ₩446,411 | ₩448,871 | ₩438,802 | ₩443,910 | -0.56% | 14.6만 |
|---|
| 2026.02.18 | ₩439,230 | ₩453,324 | ₩436,609 | ₩449,085 | +2.24% | 18.1만 |
|---|
| 2026.02.17 | ₩444,886 | ₩451,546 | ₩433,908 | ₩441,704 | -0.72% | 15.9만 |
|---|
| 2026.02.13 | ₩450,449 | ₩453,511 | ₩439,738 | ₩446,438 | -0.89% | 12.3만 |
|---|
| 2026.02.12 | ₩457,068 | ₩463,621 | ₩443,884 | ₩449,313 | -1.70% | 14.1만 |
|---|
| 2026.02.11 | ₩446,184 | ₩461,976 | ₩446,184 | ₩450,690 | +1.01% | 27.3만 |
|---|
| 2026.02.10 | ₩452,482 | ₩457,991 | ₩443,402 | ₩447,440 | -1.11% | 15.3만 |
|---|
| 2026.02.09 | ₩463,126 | ₩463,126 | ₩448,163 | ₩452,508 | -2.29% | 18만 |
|---|
| 2026.02.06 | ₩452,883 | ₩472,847 | ₩452,883 | ₩463,046 | +2.24% | 16.7만 |
|---|
| 2026.02.05 | ₩476,364 | ₩478,557 | ₩453,177 | ₩455,624 | -4.35% | 20.5만 |
|---|
| 2026.02.04 | ₩466,883 | ₩481,847 | ₩460,237 | ₩478,504 | +2.49% | 26.2만 |
|---|
| 2026.02.03 | ₩470,534 | ₩474,024 | ₩458,111 | ₩462,471 | -1.71% | 25.3만 |
|---|
| 2026.02.02 | ₩473,743 | ₩480,737 | ₩468,261 | ₩470,547 | -0.67% | 30.5만 |
|---|
| 2026.01.30 | ₩482,275 | ₩489,108 | ₩469,732 | ₩473,716 | -1.77% | 53.8만 |
|---|
| 2026.01.29 | ₩497,519 | ₩513,873 | ₩484,909 | ₩485,618 | -2.39% | 38.8만 |
|---|
| 2026.01.28 | ₩533,503 | ₩535,656 | ₩525,052 | ₩530,079 | -0.64% | 15.5만 |
|---|
| 2026.01.27 | ₩521,642 | ₩532,206 | ₩518,526 | ₩530,815 | +1.76% | 11.7만 |
|---|
| 2026.01.26 | ₩525,199 | ₩529,210 | ₩517,028 | ₩522,243 | -0.56% | 16.1만 |
|---|
| 2026.01.23 | ₩534,011 | ₩537,782 | ₩518,927 | ₩524,062 | -1.86% | 14.6만 |
|---|
| 2026.01.22 | ₩546,995 | ₩553,387 | ₩533,449 | ₩538,383 | -1.57% | 16.3만 |
|---|
| 2026.01.21 | ₩532,353 | ₩546,982 | ₩532,353 | ₩543,117 | +2.02% | 15.2만 |
|---|
| 2026.01.20 | ₩523,032 | ₩534,385 | ₩522,618 | ₩533,463 | +1.99% | 17.5만 |
|---|
| 2026.01.16 | ₩528,849 | ₩537,247 | ₩525,520 | ₩528,274 | -0.11% | 17.6만 |
|---|
| 2026.01.15 | ₩527,699 | ₩534,145 | ₩521,495 | ₩531,002 | +0.63% | 22.6만 |
|---|
| 2026.01.14 | ₩528,956 | ₩534,091 | ₩524,249 | ₩531,443 | +0.47% | 12.8만 |
|---|
| 2026.01.13 | ₩532,593 | ₩536,485 | ₩519,168 | ₩532,607 | +0.00% | 13.6만 |
|---|
| 2026.01.12 | ₩533,730 | ₩539,587 | ₩524,182 | ₩534,064 | +0.06% | 11.5만 |
|---|
| 2026.01.09 | ₩535,896 | ₩541,606 | ₩529,932 | ₩538,424 | +0.47% | 14.5만 |
|---|
| 2026.01.08 | ₩523,648 | ₩545,297 | ₩521,455 | ₩536,177 | +2.39% | 14.5만 |
|---|
| 2026.01.07 | ₩531,711 | ₩536,792 | ₩523,073 | ₩527,017 | -0.88% | 14.7만 |
|---|
| 2026.01.06 | ₩532,326 | ₩534,439 | ₩521,642 | ₩533,329 | +0.19% | 20.5만 |
|---|
| 2026.01.05 | ₩522,591 | ₩539,025 | ₩521,682 | ₩529,718 | +1.36% | 23.6만 |
|---|
| 2026.01.02 | ₩526,603 | ₩527,071 | ₩519,302 | ₩524,958 | -0.31% | 13.1만 |
|---|
| 2025.12.31 | ₩534,506 | ₩535,669 | ₩524,209 | ₩525,921 | -1.61% | 11.8만 |
|---|
| 2025.12.30 | ₩536,618 | ₩538,397 | ₩533,302 | ₩534,613 | -0.37% | 9만 |
|---|
| 2025.12.29 | ₩545,751 | ₩545,751 | ₩535,388 | ₩538,878 | -1.26% | 10.5만 |
|---|
| 2025.12.26 | ₩543,157 | ₩549,228 | ₩540,042 | ₩544,989 | +0.34% | 5.2만 |
|---|
| 2025.12.24 | ₩536,190 | ₩548,907 | ₩534,893 | ₩543,411 | +1.35% | 6만 |
|---|
| 2025.12.23 | ₩544,494 | ₩547,998 | ₩537,621 | ₩541,887 | -0.48% | 10.5만 |
|---|
| 2025.12.22 | ₩541,646 | ₩550,392 | ₩540,229 | ₩544,976 | +0.61% | 10.1만 |
|---|
| 2025.12.19 | ₩535,575 | ₩543,104 | ₩530,093 | ₩541,847 | +1.17% | 38만 |
|---|
| 2025.12.18 | ₩547,958 | ₩553,160 | ₩536,525 | ₩538,437 | -1.74% | 24.2만 |
|---|
| 2025.12.17 | ₩544,829 | ₩554,671 | ₩542,422 | ₩545,324 | +0.09% | 16.8만 |
|---|
| 2025.12.16 | ₩549,603 | ₩555,286 | ₩541,874 | ₩548,025 | -0.29% | 12.2만 |
|---|
| 2025.12.15 | ₩554,564 | ₩555,526 | ₩541,272 | ₩546,714 | -1.42% | 17.8만 |
|---|
| 2025.12.12 | ₩573,070 | ₩573,659 | ₩545,029 | ₩553,253 | -3.46% | 16.3만 |
|---|
| 2025.12.11 | ₩564,512 | ₩573,311 | ₩561,036 | ₩570,864 | +1.13% | 17.4만 |
|---|
| 2025.12.10 | ₩550,418 | ₩566,358 | ₩550,244 | ₩561,597 | +2.03% | 15.6만 |
|---|
| 2025.12.09 | ₩539,012 | ₩549,242 | ₩537,822 | ₩549,228 | +1.90% | 28.8만 |
|---|
| 2025.12.08 | ₩546,554 | ₩551,555 | ₩540,416 | ₩542,261 | -0.79% | 20.3만 |
|---|
| 2025.12.05 | ₩544,321 | ₩551,127 | ₩539,948 | ₩540,510 | -0.70% | 25.8만 |
|---|
| 2025.12.04 | ₩545,618 | ₩552,250 | ₩545,404 | ₩546,046 | +0.08% | 17.6만 |
|---|
| 2025.12.03 | ₩541,713 | ₩552,197 | ₩540,296 | ₩548,760 | +1.30% | 18.1만 |
|---|
| 2025.12.02 | ₩537,046 | ₩542,556 | ₩533,516 | ₩538,063 | +0.19% | 21.6만 |
|---|
| 2025.12.01 | ₩532,045 | ₩543,010 | ₩522,645 | ₩534,706 | +0.50% | 22.8만 |
|---|
| 2025.11.28 | ₩538,932 | ₩542,596 | ₩535,188 | ₩536,271 | -0.49% | 13.9만 |
|---|
| 2025.11.26 | ₩543,759 | ₩551,742 | ₩538,798 | ₩538,798 | -0.91% | 23.2만 |
|---|
| 2025.11.25 | ₩539,814 | ₩558,655 | ₩537,274 | ₩546,353 | +1.21% | 13.1만 |
|---|
| 2025.11.24 | ₩534,118 | ₩540,403 | ₩533,543 | ₩534,786 | +0.13% | 14.2만 |
|---|
| 2025.11.21 | ₩522,284 | ₩542,194 | ₩516,199 | ₩533,904 | +2.22% | 22만 |
|---|
| 2025.11.20 | ₩528,809 | ₩532,139 | ₩517,443 | ₩518,673 | -1.92% | 25.4만 |
|---|
| 2025.11.19 | ₩526,041 | ₩530,868 | ₩522,551 | ₩524,062 | -0.38% | 18.3만 |
|---|
| 2025.11.18 | ₩509,848 | ₩528,127 | ₩507,655 | ₩525,653 | +3.10% | 16만 |
|---|
| 2025.11.17 | ₩518,606 | ₩529,036 | ₩512,442 | ₩512,442 | -1.19% | 17.3만 |
|---|
| 2025.11.14 | ₩524,383 | ₩529,732 | ₩521,495 | ₩524,062 | -0.06% | 12.2만 |
|---|
| 2025.11.13 | ₩523,567 | ₩534,318 | ₩520,318 | ₩524,142 | +0.11% | 16.3만 |
|---|
| 2025.11.12 | ₩524,878 | ₩533,503 | ₩519,984 | ₩523,902 | -0.19% | 19.8만 |
|---|
| 2025.11.11 | ₩524,249 | ₩524,249 | ₩505,836 | ₩508,163 | -3.07% | 15.4만 |
|---|
| 2025.11.10 | ₩521,548 | ₩525,413 | ₩517,483 | ₩521,107 | -0.08% | 11만 |
|---|
| 2025.11.07 | ₩514,153 | ₩528,435 | ₩514,153 | ₩522,671 | +1.66% | 14.7만 |
|---|
| 2025.11.06 | ₩520,064 | ₩524,624 | ₩512,281 | ₩514,621 | -1.05% | 25.7만 |
|---|
| 2025.11.05 | ₩520,037 | ₩532,072 | ₩516,814 | ₩525,479 | +1.05% | 19.4만 |
|---|
| 2025.11.04 | ₩524,436 | ₩533,235 | ₩519,141 | ₩519,489 | -0.94% | 23.7만 |
|---|
| 2025.11.03 | ₩528,461 | ₩531,604 | ₩516,360 | ₩526,362 | -0.40% | 21.4만 |
|---|
| 2025.10.31 | ₩524,771 | ₩536,525 | ₩521,682 | ₩531,590 | +1.30% | 25.9만 |
|---|
| 2025.10.30 | ₩536,257 | ₩548,506 | ₩526,322 | ₩529,237 | -1.31% | 24.4만 |
|---|
| 2025.10.29 | ₩520,839 | ₩547,369 | ₩509,085 | ₩540,550 | +3.78% | 42.5만 |
|---|
| 2025.10.28 | ₩544,722 | ₩552,397 | ₩518,927 | ₩525,894 | -3.46% | 56.9만 |
|---|
| 2025.10.27 | ₩567,802 | ₩573,124 | ₩557,612 | ₩561,557 | -1.10% | 26.7만 |
|---|
| 2025.10.24 | ₩580,011 | ₩584,651 | ₩566,398 | ₩566,919 | -2.26% | 21만 |
|---|
| 2025.10.23 | ₩598,638 | ₩599,373 | ₩567,294 | ₩576,427 | -3.71% | 30.3만 |
|---|
| 2025.10.22 | ₩602,796 | ₩609,322 | ₩589,251 | ₩599,025 | -0.63% | 20.5만 |
|---|
| 2025.10.21 | ₩595,749 | ₩616,810 | ₩587,258 | ₩602,275 | +1.10% | 32.3만 |
|---|
| 2025.10.20 | ₩580,692 | ₩605,230 | ₩574,287 | ₩595,870 | +2.61% | 37.8만 |
|---|
| 2025.10.17 | ₩576,654 | ₩583,233 | ₩567,895 | ₩580,746 | +0.71% | 14.2만 |
|---|
| 2025.10.16 | ₩581,762 | ₩582,832 | ₩568,002 | ₩575,678 | -1.05% | 30.1만 |
|---|
| 2025.10.15 | ₩587,298 | ₩589,959 | ₩564,726 | ₩581,816 | -0.93% | 30.1만 |
|---|
| 2025.10.14 | ₩565,529 | ₩597,367 | ₩557,505 | ₩588,288 | +4.02% | 32.6만 |
|---|
| 2025.10.13 | ₩558,428 | ₩571,867 | ₩558,334 | ₩566,826 | +1.50% | 31.8만 |
|---|
| 2025.10.10 | ₩571,292 | ₩582,417 | ₩555,072 | ₩558,482 | -2.24% | 34.6만 |
|---|