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 | ₩315,871 | ₩317,900 | ₩304,101 | ₩309,613 | -1.98% | 39.5만 |
| 2026.10.08 | ₩310,747 | ₩317,499 | ₩306,930 | ₩315,751 | +1.61% | 28.6만 |
| 2026.10.07 | ₩312,936 | ₩315,311 | ₩306,810 | ₩310,413 | -0.81% | 28.3만 |
| 2026.10.06 | ₩317,993 | ₩321,143 | ₩314,937 | ₩316,218 | -0.56% | 27.8만 |
| 2026.10.05 | ₩326,160 | ₩326,801 | ₩313,523 | ₩322,197 | -1.22% | 30.2만 |
| 2026.10.02 | ₩346,991 | ₩349,207 | ₩332,286 | ₩333,406 | -3.92% | 25.1만 |
| 2026.10.01 | ₩322,731 | ₩343,055 | ₩312,335 | ₩342,561 | +6.14% | 32만 |
| 2026.09.30 | ₩324,252 | ₩327,281 | ₩316,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩320,862 |
| -1.05% |
| 35.5만 |
| 2026.09.29 | ₩325,693 | ₩327,548 | ₩313,750 | ₩321,516 | -1.28% | 38.1만 |
|---|
| 2026.09.28 | ₩334,047 | ₩335,582 | ₩319,181 | ₩323,251 | -3.23% | 43.1만 |
|---|
| 2026.09.25 | ₩333,380 | ₩338,824 | ₩329,590 | ₩336,529 | +0.94% | 26.2만 |
|---|
| 2026.09.24 | ₩330,898 | ₩337,503 | ₩328,843 | ₩330,671 | -0.07% | 35.3만 |
|---|
| 2026.09.23 | ₩337,890 | ₩342,428 | ₩330,297 | ₩330,297 | -2.25% | 18.8만 |
|---|
| 2026.09.22 | ₩340,960 | ₩342,841 | ₩333,633 | ₩338,624 | -0.68% | 19만 |
|---|
| 2026.09.21 | ₩330,097 | ₩340,172 | ₩330,097 | ₩334,781 | +1.42% | 21.4만 |
|---|
| 2026.09.18 | ₩337,890 | ₩337,890 | ₩328,562 | ₩328,843 | -2.68% | 50.1만 |
|---|
| 2026.09.17 | ₩355,866 | ₩365,207 | ₩335,382 | ₩340,226 | -4.39% | 34.1만 |
|---|
| 2026.09.16 | ₩367,836 | ₩368,050 | ₩347,272 | ₩349,927 | -4.87% | 23.5만 |
|---|
| 2026.09.15 | ₩376,243 | ₩377,177 | ₩367,075 | ₩367,583 | -2.30% | 15.4만 |
|---|
| 2026.09.14 | ₩376,430 | ₩381,982 | ₩372,600 | ₩379,006 | +0.68% | 18.2만 |
|---|
| 2026.09.11 | ₩381,861 | ₩382,182 | ₩370,518 | ₩371,346 | -2.75% | 12.1만 |
|---|
| 2026.09.10 | ₩383,143 | ₩385,691 | ₩371,920 | ₩376,110 | -1.84% | 21.8만 |
|---|
| 2026.09.09 | ₩375,696 | ₩384,504 | ₩373,081 | ₩383,957 | +2.20% | 27.5만 |
|---|
| 2026.09.08 | ₩395,340 | ₩401,318 | ₩375,536 | ₩375,790 | -4.95% | 25.8만 |
|---|
| 2026.09.04 | ₩379,593 | ₩408,898 | ₩379,593 | ₩401,358 | +5.73% | 48.6만 |
|---|
| 2026.09.03 | ₩375,216 | ₩380,807 | ₩370,051 | ₩379,433 | +1.12% | 34.3만 |
|---|
| 2026.09.02 | ₩361,217 | ₩370,638 | ₩358,134 | ₩368,864 | +2.12% | 34.4만 |
|---|
| 2026.09.01 | ₩357,107 | ₩361,577 | ₩354,998 | ₩359,642 | +0.71% | 13.9만 |
|---|
| 2026.08.31 | ₩350,968 | ₩362,738 | ₩350,968 | ₩359,696 | +2.49% | 19.6만 |
|---|
| 2026.08.28 | ₩352,703 | ₩359,082 | ₩349,260 | ₩352,236 | -0.13% | 17.2만 |
|---|
| 2026.08.27 | ₩349,007 | ₩351,342 | ₩345,123 | ₩349,687 | +0.20% | 10.3만 |
|---|
| 2026.08.26 | ₩352,196 | ₩358,281 | ₩349,127 | ₩350,474 | -0.49% | 13.7만 |
|---|
| 2026.08.25 | ₩346,404 | ₩353,784 | ₩339,105 | ₩353,384 | +2.01% | 13.1만 |
|---|
| 2026.08.24 | ₩348,953 | ₩355,105 | ₩344,976 | ₩346,137 | -0.81% | 10.3만 |
|---|
| 2026.08.21 | ₩354,398 | ₩357,641 | ₩348,673 | ₩349,434 | -1.40% | 23.3만 |
|---|
| 2026.08.20 | ₩348,740 | ₩356,079 | ₩344,643 | ₩352,063 | +0.95% | 12.2만 |
|---|
| 2026.08.19 | ₩337,397 | ₩357,427 | ₩336,836 | ₩352,129 | +4.37% | 19.7만 |
|---|
| 2026.08.18 | ₩350,902 | ₩350,902 | ₩333,006 | ₩333,633 | -4.92% | 16.4만 |
|---|
| 2026.08.17 | ₩348,713 | ₩354,878 | ₩342,921 | ₩346,538 | -0.62% | 36.7만 |
|---|
| 2026.08.14 | ₩350,448 | ₩354,198 | ₩346,978 | ₩352,236 | +0.51% | 16.5만 |
|---|
| 2026.08.13 | ₩357,174 | ₩357,974 | ₩345,951 | ₩350,982 | -1.73% | 15.4만 |
|---|
| 2026.08.12 | ₩351,022 | ₩358,014 | ₩349,634 | ₩355,118 | +1.17% | 14.8만 |
|---|
| 2026.08.11 | ₩354,998 | ₩362,565 | ₩350,848 | ₩355,319 | +0.09% | 12.2만 |
|---|
| 2026.08.10 | ₩352,303 | ₩355,746 | ₩348,473 | ₩353,797 | +0.42% | 20.6만 |
|---|
| 2026.08.07 | ₩354,678 | ₩365,247 | ₩352,329 | ₩355,599 | +0.26% | 18.8만 |
|---|
| 2026.08.06 | ₩372,600 | ₩372,880 | ₩359,989 | ₩361,404 | -3.00% | 23.3만 |
|---|
| 2026.08.05 | ₩387,440 | ₩391,843 | ₩369,744 | ₩370,452 | -4.38% | 15.6만 |
|---|
| 2026.08.04 | ₩384,691 | ₩390,736 | ₩377,004 | ₩381,501 | -0.83% | 21.8만 |
|---|
| 2026.08.03 | ₩387,973 | ₩396,341 | ₩383,503 | ₩389,855 | +0.48% | 30.1만 |
|---|
| 2026.07.31 | ₩392,337 | ₩392,337 | ₩366,008 | ₩382,689 | -2.46% | 42만 |
|---|
| 2026.07.30 | ₩451,348 | ₩451,348 | ₩392,924 | ₩395,954 | -12.27% | 37.9만 |
|---|
| 2026.07.29 | ₩471,152 | ₩504,567 | ₩464,092 | ₩477,704 | +1.39% | 33.3만 |
|---|
| 2026.07.28 | ₩455,391 | ₩469,470 | ₩447,665 | ₩467,935 | +2.75% | 18.2만 |
|---|
| 2026.07.27 | ₩445,209 | ₩457,727 | ₩435,134 | ₩450,294 | +1.14% | 23.2만 |
|---|
| 2026.07.24 | ₩437,322 | ₩449,226 | ₩433,025 | ₩441,539 | +0.96% | 12.9만 |
|---|
| 2026.07.23 | ₩430,837 | ₩439,071 | ₩429,089 | ₩435,948 | +1.19% | 16.9만 |
|---|
| 2026.07.22 | ₩422,083 | ₩438,243 | ₩422,083 | ₩437,616 | +3.68% | 26.3만 |
|---|
| 2026.07.21 | ₩409,485 | ₩419,374 | ₩406,336 | ₩415,851 | +1.55% | 12만 |
|---|
| 2026.07.20 | ₩436,268 | ₩438,257 | ₩408,057 | ₩408,284 | -6.41% | 13.2만 |
|---|
| 2026.07.17 | ₩435,908 | ₩453,723 | ₩411,006 | ₩435,121 | -0.18% | 20.5만 |
|---|
| 2026.07.16 | ₩432,105 | ₩442,634 | ₩431,891 | ₩442,540 | +2.42% | 22.5만 |
|---|
| 2026.07.15 | ₩399,290 | ₩426,420 | ₩399,290 | ₩426,233 | +6.75% | 22.9만 |
|---|
| 2026.07.14 | ₩393,405 | ₩400,344 | ₩389,014 | ₩399,250 | +1.49% | 10만 |
|---|
| 2026.07.13 | ₩401,171 | ₩406,349 | ₩391,056 | ₩394,552 | -1.65% | 15.5만 |
|---|
| 2026.07.10 | ₩402,226 | ₩417,626 | ₩398,596 | ₩400,184 | -0.51% | 10.8만 |
|---|
| 2026.07.09 | ₩392,657 | ₩405,295 | ₩389,668 | ₩404,294 | +2.96% | 12.1만 |
|---|
| 2026.07.08 | ₩396,367 | ₩396,367 | ₩387,747 | ₩393,191 | -0.80% | 12.2만 |
|---|
| 2026.07.07 | ₩396,861 | ₩401,545 | ₩390,736 | ₩395,633 | -0.31% | 22만 |
|---|
| 2026.07.06 | ₩384,344 | ₩396,434 | ₩376,443 | ₩396,087 | +3.06% | 17.2만 |
|---|
| 2026.07.02 | ₩387,079 | ₩387,733 | ₩372,453 | ₩384,851 | -0.58% | 35만 |
|---|
| 2026.07.01 | ₩388,561 | ₩392,324 | ₩379,486 | ₩382,462 | -1.57% | 17.6만 |
|---|
| 2026.06.30 | ₩395,019 | ₩395,019 | ₩384,037 | ₩388,561 | -1.64% | 32.3만 |
|---|
| 2026.06.29 | ₩400,090 | ₩402,186 | ₩388,774 | ₩397,475 | -0.65% | 31.1만 |
|---|
| 2026.06.26 | ₩401,692 | ₩407,270 | ₩395,607 | ₩402,666 | +0.24% | 51.7만 |
|---|
| 2026.06.25 | ₩427,461 | ₩431,571 | ₩393,525 | ₩401,438 | -6.09% | 35.4만 |
|---|
| 2026.06.24 | ₩426,233 | ₩434,493 | ₩419,827 | ₩423,711 | -0.59% | 27.9만 |
|---|
| 2026.06.23 | ₩418,173 | ₩428,862 | ₩414,049 | ₩424,698 | +1.56% | 26.4만 |
|---|
| 2026.06.22 | ₩413,595 | ₩424,925 | ₩413,595 | ₩420,695 | +1.72% | 13.1만 |
|---|
| 2026.06.18 | ₩408,658 | ₩418,106 | ₩408,658 | ₩417,906 | +2.26% | 20.3만 |
|---|
| 2026.06.17 | ₩432,532 | ₩434,854 | ₩404,975 | ₩407,110 | -5.88% | 18.3만 |
|---|
| 2026.06.16 | ₩436,962 | ₩438,550 | ₩431,691 | ₩434,507 | -0.56% | 9.2만 |
|---|
| 2026.06.15 | ₩439,084 | ₩444,222 | ₩433,733 | ₩434,694 | -1.00% | 9.9만 |
|---|
| 2026.06.12 | ₩437,509 | ₩440,952 | ₩431,624 | ₩434,146 | -0.77% | 12만 |
|---|
| 2026.06.11 | ₩437,216 | ₩447,051 | ₩425,886 | ₩433,586 | -0.83% | 27.7만 |
|---|
| 2026.06.10 | ₩440,378 | ₩447,037 | ₩434,907 | ₩435,174 | -1.18% | 16.3만 |
|---|
| 2026.06.09 | ₩426,873 | ₩443,461 | ₩426,873 | ₩438,096 | +2.63% | 17.4만 |
|---|
| 2026.06.08 | ₩411,807 | ₩427,594 | ₩411,674 | ₩422,563 | +2.61% | 19.2만 |
|---|
| 2026.06.05 | ₩408,351 | ₩416,811 | ₩408,351 | ₩415,023 | +1.63% | 18.3만 |
|---|
| 2026.06.04 | ₩414,369 | ₩419,574 | ₩405,775 | ₩407,590 | -1.64% | 14.6만 |
|---|
| 2026.06.03 | ₩406,363 | ₩413,008 | ₩399,757 | ₩408,017 | +0.41% | 20만 |
|---|
| 2026.06.02 | ₩413,462 | ₩416,278 | ₩405,722 | ₩411,447 | -0.49% | 16.5만 |
|---|
| 2026.06.01 | ₩425,152 | ₩425,152 | ₩410,553 | ₩415,704 | -2.22% | 17.4만 |
|---|
| 2026.05.29 | ₩436,282 | ₩436,335 | ₩416,625 | ₩422,149 | -3.24% | 18.2만 |
|---|
| 2026.05.28 | ₩439,391 | ₩443,768 | ₩427,260 | ₩435,628 | -0.86% | 27.8만 |
|---|
| 2026.05.27 | ₩444,435 | ₩458,327 | ₩437,069 | ₩442,647 | -0.40% | 25.5만 |
|---|
| 2026.05.26 | ₩432,492 | ₩445,810 | ₩432,305 | ₩439,885 | +1.71% | 11.2만 |
|---|
| 2026.05.22 | ₩424,551 | ₩444,662 | ₩424,551 | ₩435,281 | +2.53% | 14.7만 |
|---|
| 2026.05.21 | ₩414,663 | ₩431,904 | ₩411,140 | ₩427,180 | +3.02% | 25.8만 |
|---|
| 2026.05.20 | ₩408,244 | ₩421,536 | ₩401,719 | ₩420,628 | +3.03% | 13.1만 |
|---|
| 2026.05.19 | ₩421,656 | ₩421,656 | ₩402,132 | ₩407,644 | -3.32% | 15.9만 |
|---|
| 2026.05.18 | ₩417,572 | ₩429,049 | ₩414,143 | ₩423,270 | +1.36% | 16만 |
|---|
| 2026.05.15 | ₩446,517 | ₩449,053 | ₩418,426 | ₩418,520 | -6.27% | 19.7만 |
|---|
| 2026.05.14 | ₩440,152 | ₩452,989 | ₩440,152 | ₩446,157 | +1.36% | 13.9만 |
|---|
| 2026.05.13 | ₩444,142 | ₩449,093 | ₩436,482 | ₩437,416 | -1.51% | 15.5만 |
|---|
| 2026.05.12 | ₩466,788 | ₩466,788 | ₩448,225 | ₩448,572 | -3.90% | 11.8만 |
|---|
| 2026.05.11 | ₩478,158 | ₩478,158 | ₩464,679 | ₩465,200 | -2.71% | 17.1만 |
|---|
| 2026.05.08 | ₩468,523 | ₩477,530 | ₩463,211 | ₩477,517 | +1.92% | 15.6만 |
|---|
| 2026.05.07 | ₩461,824 | ₩470,204 | ₩456,392 | ₩467,282 | +1.18% | 14.5만 |
|---|
| 2026.05.06 | ₩466,441 | ₩467,789 | ₩458,607 | ₩459,021 | -1.59% | 12.2만 |
|---|
| 2026.05.05 | ₩444,315 | ₩460,035 | ₩444,315 | ₩455,525 | +2.52% | 12.5만 |
|---|
| 2026.05.04 | ₩469,443 | ₩469,443 | ₩440,058 | ₩440,378 | -6.19% | 25.4만 |
|---|
| 2026.05.01 | ₩478,598 | ₩498,508 | ₩465,653 | ₩471,966 | -1.39% | 20.2만 |
|---|
| 2026.04.30 | ₩460,396 | ₩489,247 | ₩442,780 | ₩476,236 | +3.44% | 30.6만 |
|---|
| 2026.04.29 | ₩464,866 | ₩491,169 | ₩464,573 | ₩466,014 | +0.25% | 29.2만 |
|---|
| 2026.04.28 | ₩455,311 | ₩462,584 | ₩444,609 | ₩459,995 | +1.03% | 14.7만 |
|---|
| 2026.04.27 | ₩456,165 | ₩463,211 | ₩450,160 | ₩453,083 | -0.68% | 10.2만 |
|---|
| 2026.04.24 | ₩452,309 | ₩456,526 | ₩445,943 | ₩455,578 | +0.72% | 9.8만 |
|---|
| 2026.04.23 | ₩455,164 | ₩460,396 | ₩447,905 | ₩453,430 | -0.38% | 11.7만 |
|---|
| 2026.04.22 | ₩462,451 | ₩463,345 | ₩449,933 | ₩456,205 | -1.35% | 11.3만 |
|---|
| 2026.04.21 | ₩470,778 | ₩473,740 | ₩452,002 | ₩459,982 | -2.29% | 17.3만 |
|---|
| 2026.04.20 | ₩466,441 | ₩471,312 | ₩462,904 | ₩468,683 | +0.48% | 8.1만 |
|---|
| 2026.04.17 | ₩455,298 | ₩471,592 | ₩452,149 | ₩466,988 | +2.57% | 12.6만 |
|---|
| 2026.04.16 | ₩447,091 | ₩449,573 | ₩434,894 | ₩447,691 | +0.13% | 9.4만 |
|---|
| 2026.04.15 | ₩450,027 | ₩452,949 | ₩442,927 | ₩444,022 | -1.33% | 8.4만 |
|---|
| 2026.04.14 | ₩449,960 | ₩455,231 | ₩444,275 | ₩451,028 | +0.24% | 6.8만 |
|---|
| 2026.04.13 | ₩448,879 | ₩451,334 | ₩441,633 | ₩451,081 | +0.49% | 9.8만 |
|---|
| 2026.04.10 | ₩450,921 | ₩453,750 | ₩442,994 | ₩451,241 | +0.07% | 6.4만 |
|---|
| 2026.04.09 | ₩441,673 | ₩451,668 | ₩436,041 | ₩451,201 | +2.16% | 10.4만 |
|---|
| 2026.04.08 | ₩444,248 | ₩467,068 | ₩437,216 | ₩443,888 | -0.08% | 13.4만 |
|---|
| 2026.04.07 | ₩434,293 | ₩436,268 | ₩429,102 | ₩432,318 | -0.45% | 8.7만 |
|---|
| 2026.04.06 | ₩436,268 | ₩438,030 | ₩421,229 | ₩436,375 | +0.02% | 13.9만 |
|---|
| 2026.04.02 | ₩440,325 | ₩448,319 | ₩431,237 | ₩439,644 | -0.15% | 12.8만 |
|---|
| 2026.04.01 | ₩440,325 | ₩444,969 | ₩434,493 | ₩441,433 | +0.25% | 13.9만 |
|---|
| 2026.03.31 | ₩441,940 | ₩447,678 | ₩432,305 | ₩441,219 | -0.16% | 13.9만 |
|---|
| 2026.03.30 | ₩440,458 | ₩442,527 | ₩434,867 | ₩438,684 | -0.40% | 17.7만 |
|---|
| 2026.03.27 | ₩438,110 | ₩440,285 | ₩432,345 | ₩433,946 | -0.95% | 13.5만 |
|---|
| 2026.03.26 | ₩435,908 | ₩446,117 | ₩434,720 | ₩442,393 | +1.49% | 14.2만 |
|---|
| 2026.03.25 | ₩426,633 | ₩436,682 | ₩420,361 | ₩436,188 | +2.24% | 12.1만 |
|---|
| 2026.03.24 | ₩426,393 | ₩428,528 | ₩417,852 | ₩424,164 | -0.52% | 20.6만 |
|---|
| 2026.03.23 | ₩434,120 | ₩445,596 | ₩428,942 | ₩429,996 | -0.95% | 30.4만 |
|---|
| 2026.03.20 | ₩421,816 | ₩429,089 | ₩418,533 | ₩424,805 | +0.71% | 76.4만 |
|---|
| 2026.03.19 | ₩405,548 | ₩426,633 | ₩405,548 | ₩422,096 | +4.08% | 35.9만 |
|---|
| 2026.03.18 | ₩392,791 | ₩413,022 | ₩390,255 | ₩411,714 | +4.82% | 27만 |
|---|
| 2026.03.17 | ₩405,001 | ₩406,976 | ₩395,033 | ₩396,901 | -2.00% | 11.4만 |
|---|
| 2026.03.16 | ₩402,880 | ₩405,055 | ₩396,754 | ₩400,130 | -0.68% | 17.5만 |
|---|
| 2026.03.13 | ₩407,577 | ₩410,006 | ₩397,955 | ₩400,211 | -1.81% | 15.5만 |
|---|
| 2026.03.12 | ₩411,660 | ₩414,756 | ₩398,996 | ₩401,558 | -2.45% | 16.1만 |
|---|
| 2026.03.11 | ₩419,707 | ₩427,914 | ₩411,687 | ₩417,465 | -0.53% | 10만 |
|---|
| 2026.03.10 | ₩424,792 | ₩429,062 | ₩416,171 | ₩417,612 | -1.69% | 17.9만 |
|---|
| 2026.03.09 | ₩413,969 | ₩425,552 | ₩409,338 | ₩424,458 | +2.53% | 18만 |
|---|
| 2026.03.06 | ₩424,525 | ₩426,420 | ₩410,953 | ₩425,486 | +0.23% | 15.8만 |
|---|
| 2026.03.05 | ₩433,506 | ₩439,791 | ₩428,542 | ₩432,625 | -0.20% | 14.9만 |
|---|
| 2026.03.04 | ₩435,174 | ₩440,672 | ₩429,903 | ₩435,788 | +0.14% | 13.7만 |
|---|
| 2026.03.03 | ₩418,066 | ₩432,305 | ₩409,632 | ₩430,343 | +2.94% | 17.7만 |
|---|
| 2026.03.02 | ₩425,793 | ₩433,706 | ₩420,788 | ₩427,461 | +0.39% | 13.1만 |
|---|
| 2026.02.27 | ₩440,378 | ₩444,395 | ₩433,706 | ₩434,694 | -1.29% | 22만 |
|---|
| 2026.02.26 | ₩446,597 | ₩455,058 | ₩440,926 | ₩446,223 | -0.08% | 15.4만 |
|---|
| 2026.02.25 | ₩444,675 | ₩455,178 | ₩443,248 | ₩447,451 | +0.62% | 16.3만 |
|---|
| 2026.02.24 | ₩449,253 | ₩457,046 | ₩442,273 | ₩447,144 | -0.47% | 11.5만 |
|---|
| 2026.02.23 | ₩457,113 | ₩458,034 | ₩436,375 | ₩444,275 | -2.81% | 14.4만 |
|---|
| 2026.02.20 | ₩446,344 | ₩464,145 | ₩446,117 | ₩456,792 | +2.34% | 23만 |
|---|
| 2026.02.19 | ₩445,503 | ₩447,958 | ₩437,910 | ₩443,007 | -0.56% | 14.6만 |
|---|
| 2026.02.18 | ₩438,337 | ₩452,402 | ₩435,721 | ₩448,172 | +2.24% | 18.1만 |
|---|
| 2026.02.17 | ₩443,982 | ₩450,627 | ₩433,025 | ₩440,805 | -0.72% | 15.9만 |
|---|
| 2026.02.13 | ₩449,533 | ₩452,589 | ₩438,844 | ₩445,529 | -0.89% | 12.3만 |
|---|
| 2026.02.12 | ₩456,139 | ₩462,678 | ₩442,981 | ₩448,399 | -1.70% | 14.1만 |
|---|
| 2026.02.11 | ₩445,276 | ₩461,036 | ₩445,276 | ₩449,773 | +1.01% | 27.3만 |
|---|
| 2026.02.10 | ₩451,561 | ₩457,059 | ₩442,500 | ₩446,530 | -1.11% | 15.3만 |
|---|
| 2026.02.09 | ₩462,184 | ₩462,184 | ₩447,251 | ₩451,588 | -2.29% | 18만 |
|---|
| 2026.02.06 | ₩451,962 | ₩471,885 | ₩451,962 | ₩462,104 | +2.24% | 16.7만 |
|---|
| 2026.02.05 | ₩475,395 | ₩477,584 | ₩452,255 | ₩454,697 | -4.35% | 20.5만 |
|---|
| 2026.02.04 | ₩465,934 | ₩480,867 | ₩459,301 | ₩477,530 | +2.49% | 26.2만 |
|---|
| 2026.02.03 | ₩469,577 | ₩473,060 | ₩457,179 | ₩461,530 | -1.71% | 25.3만 |
|---|
| 2026.02.02 | ₩472,780 | ₩479,759 | ₩467,308 | ₩469,590 | -0.67% | 30.5만 |
|---|
| 2026.01.30 | ₩481,294 | ₩488,113 | ₩468,776 | ₩472,753 | -1.77% | 53.8만 |
|---|
| 2026.01.29 | ₩496,507 | ₩512,827 | ₩483,922 | ₩484,630 | -2.39% | 38.8만 |
|---|
| 2026.01.28 | ₩532,417 | ₩534,566 | ₩523,984 | ₩529,001 | -0.64% | 15.5만 |
|---|
| 2026.01.27 | ₩520,581 | ₩531,123 | ₩517,471 | ₩529,735 | +1.76% | 11.7만 |
|---|
| 2026.01.26 | ₩524,130 | ₩528,134 | ₩515,977 | ₩521,181 | -0.56% | 16.1만 |
|---|
| 2026.01.23 | ₩532,925 | ₩536,688 | ₩517,872 | ₩522,996 | -1.86% | 14.6만 |
|---|
| 2026.01.22 | ₩545,882 | ₩552,261 | ₩532,364 | ₩537,288 | -1.57% | 16.3만 |
|---|
| 2026.01.21 | ₩531,270 | ₩545,869 | ₩531,270 | ₩542,012 | +2.02% | 15.2만 |
|---|
| 2026.01.20 | ₩521,969 | ₩533,298 | ₩521,555 | ₩532,377 | +1.99% | 17.5만 |
|---|
| 2026.01.16 | ₩527,773 | ₩536,154 | ₩524,451 | ₩527,200 | -0.11% | 17.6만 |
|---|
| 2026.01.15 | ₩526,626 | ₩533,058 | ₩520,434 | ₩529,922 | +0.63% | 22.6만 |
|---|
| 2026.01.14 | ₩527,880 | ₩533,005 | ₩523,183 | ₩530,362 | +0.47% | 12.8만 |
|---|
| 2026.01.13 | ₩531,510 | ₩535,393 | ₩518,112 | ₩531,523 | +0.00% | 13.6만 |
|---|
| 2026.01.12 | ₩532,644 | ₩538,489 | ₩523,116 | ₩532,978 | +0.06% | 11.5만 |
|---|
| 2026.01.09 | ₩534,806 | ₩540,504 | ₩528,854 | ₩537,328 | +0.47% | 14.5만 |
|---|
| 2026.01.08 | ₩522,582 | ₩544,188 | ₩520,394 | ₩535,086 | +2.39% | 14.5만 |
|---|
| 2026.01.07 | ₩530,629 | ₩535,700 | ₩522,009 | ₩525,945 | -0.88% | 14.7만 |
|---|
| 2026.01.06 | ₩531,243 | ₩533,352 | ₩520,581 | ₩532,244 | +0.19% | 20.5만 |
|---|
| 2026.01.05 | ₩521,528 | ₩537,929 | ₩520,621 | ₩528,641 | +1.36% | 23.6만 |
|---|
| 2026.01.02 | ₩525,532 | ₩525,999 | ₩518,245 | ₩523,890 | -0.31% | 13.1만 |
|---|
| 2025.12.31 | ₩533,418 | ₩534,579 | ₩523,143 | ₩524,851 | -1.61% | 11.8만 |
|---|
| 2025.12.30 | ₩535,527 | ₩537,302 | ₩532,217 | ₩533,525 | -0.37% | 9만 |
|---|
| 2025.12.29 | ₩544,641 | ₩544,641 | ₩534,299 | ₩537,782 | -1.26% | 10.5만 |
|---|
| 2025.12.26 | ₩542,052 | ₩548,111 | ₩538,943 | ₩543,881 | +0.34% | 5.2만 |
|---|
| 2025.12.24 | ₩535,100 | ₩547,791 | ₩533,805 | ₩542,306 | +1.35% | 6만 |
|---|
| 2025.12.23 | ₩543,387 | ₩546,883 | ₩536,528 | ₩540,785 | -0.48% | 10.5만 |
|---|
| 2025.12.22 | ₩540,544 | ₩549,272 | ₩539,130 | ₩543,867 | +0.61% | 10.1만 |
|---|
| 2025.12.19 | ₩534,486 | ₩541,999 | ₩529,015 | ₩540,745 | +1.17% | 38만 |
|---|
| 2025.12.18 | ₩546,843 | ₩552,034 | ₩535,433 | ₩537,342 | -1.74% | 24.2만 |
|---|
| 2025.12.17 | ₩543,721 | ₩553,542 | ₩541,318 | ₩544,214 | +0.09% | 16.8만 |
|---|
| 2025.12.16 | ₩548,485 | ₩554,156 | ₩540,771 | ₩546,910 | -0.29% | 12.2만 |
|---|
| 2025.12.15 | ₩553,436 | ₩554,396 | ₩540,171 | ₩545,602 | -1.42% | 17.8만 |
|---|
| 2025.12.12 | ₩571,905 | ₩572,492 | ₩543,921 | ₩552,128 | -3.46% | 16.3만 |
|---|
| 2025.12.11 | ₩563,364 | ₩572,145 | ₩559,894 | ₩569,703 | +1.13% | 17.4만 |
|---|
| 2025.12.10 | ₩549,299 | ₩565,206 | ₩549,125 | ₩560,455 | +2.03% | 15.6만 |
|---|
| 2025.12.09 | ₩537,916 | ₩548,124 | ₩536,728 | ₩548,111 | +1.90% | 28.8만 |
|---|
| 2025.12.08 | ₩545,442 | ₩550,433 | ₩539,317 | ₩541,158 | -0.79% | 20.3만 |
|---|
| 2025.12.05 | ₩543,213 | ₩550,006 | ₩538,850 | ₩539,410 | -0.70% | 25.8만 |
|---|
| 2025.12.04 | ₩544,508 | ₩551,127 | ₩544,294 | ₩544,935 | +0.08% | 17.6만 |
|---|
| 2025.12.03 | ₩540,611 | ₩551,074 | ₩539,197 | ₩547,644 | +1.30% | 18.1만 |
|---|
| 2025.12.02 | ₩535,954 | ₩541,452 | ₩532,431 | ₩536,968 | +0.19% | 21.6만 |
|---|
| 2025.12.01 | ₩530,963 | ₩541,906 | ₩521,582 | ₩533,619 | +0.50% | 22.8만 |
|---|
| 2025.11.28 | ₩537,835 | ₩541,492 | ₩534,099 | ₩535,180 | -0.49% | 13.9만 |
|---|
| 2025.11.26 | ₩542,653 | ₩550,620 | ₩537,702 | ₩537,702 | -0.91% | 23.2만 |
|---|
| 2025.11.25 | ₩538,716 | ₩557,519 | ₩536,181 | ₩545,242 | +1.21% | 13.1만 |
|---|
| 2025.11.24 | ₩533,031 | ₩539,303 | ₩532,458 | ₩533,699 | +0.13% | 14.2만 |
|---|
| 2025.11.21 | ₩521,221 | ₩541,092 | ₩515,149 | ₩532,818 | +2.22% | 22만 |
|---|
| 2025.11.20 | ₩527,733 | ₩531,056 | ₩516,390 | ₩517,618 | -1.92% | 25.4만 |
|---|
| 2025.11.19 | ₩524,971 | ₩529,789 | ₩521,488 | ₩522,996 | -0.38% | 18.3만 |
|---|
| 2025.11.18 | ₩508,811 | ₩527,053 | ₩506,622 | ₩524,584 | +3.10% | 16만 |
|---|
| 2025.11.17 | ₩517,551 | ₩527,960 | ₩511,399 | ₩511,399 | -1.19% | 17.3만 |
|---|
| 2025.11.14 | ₩523,316 | ₩528,654 | ₩520,434 | ₩522,996 | -0.06% | 12.2만 |
|---|
| 2025.11.13 | ₩522,502 | ₩533,232 | ₩519,259 | ₩523,076 | +0.11% | 16.3만 |
|---|
| 2025.11.12 | ₩523,810 | ₩532,417 | ₩518,926 | ₩522,836 | -0.19% | 19.8만 |
|---|
| 2025.11.11 | ₩523,183 | ₩523,183 | ₩504,807 | ₩507,129 | -3.07% | 15.4만 |
|---|
| 2025.11.10 | ₩520,487 | ₩524,344 | ₩516,430 | ₩520,047 | -0.08% | 11만 |
|---|
| 2025.11.07 | ₩513,108 | ₩527,360 | ₩513,108 | ₩521,608 | +1.66% | 14.7만 |
|---|
| 2025.11.06 | ₩519,006 | ₩523,557 | ₩511,239 | ₩513,575 | -1.05% | 25.7만 |
|---|
| 2025.11.05 | ₩518,979 | ₩530,990 | ₩515,763 | ₩524,411 | +1.05% | 19.4만 |
|---|
| 2025.11.04 | ₩523,370 | ₩532,151 | ₩518,085 | ₩518,432 | -0.94% | 23.7만 |
|---|
| 2025.11.03 | ₩527,387 | ₩530,523 | ₩515,309 | ₩525,291 | -0.40% | 21.4만 |
|---|
| 2025.10.31 | ₩523,703 | ₩535,433 | ₩520,621 | ₩530,509 | +1.30% | 25.9만 |
|---|
| 2025.10.30 | ₩535,167 | ₩547,390 | ₩525,251 | ₩528,160 | -1.31% | 24.4만 |
|---|
| 2025.10.29 | ₩519,780 | ₩546,256 | ₩508,050 | ₩539,450 | +3.78% | 42.5만 |
|---|
| 2025.10.28 | ₩543,614 | ₩551,274 | ₩517,872 | ₩524,824 | -3.46% | 56.9만 |
|---|
| 2025.10.27 | ₩566,647 | ₩571,958 | ₩556,478 | ₩560,415 | -1.10% | 26.7만 |
|---|
| 2025.10.24 | ₩578,831 | ₩583,461 | ₩565,246 | ₩565,766 | -2.26% | 21만 |
|---|
| 2025.10.23 | ₩597,420 | ₩598,154 | ₩566,140 | ₩575,254 | -3.71% | 30.3만 |
|---|
| 2025.10.22 | ₩601,570 | ₩608,083 | ₩588,052 | ₩597,807 | -0.63% | 20.5만 |
|---|
| 2025.10.21 | ₩594,538 | ₩615,556 | ₩586,064 | ₩601,050 | +1.10% | 32.3만 |
|---|
| 2025.10.20 | ₩579,511 | ₩603,999 | ₩573,119 | ₩594,658 | +2.61% | 37.8만 |
|---|
| 2025.10.17 | ₩575,481 | ₩582,047 | ₩566,740 | ₩579,565 | +0.71% | 14.2만 |
|---|
| 2025.10.16 | ₩580,579 | ₩581,646 | ₩566,847 | ₩574,507 | -1.05% | 30.1만 |
|---|
| 2025.10.15 | ₩586,104 | ₩588,759 | ₩563,578 | ₩580,632 | -0.93% | 30.1만 |
|---|
| 2025.10.14 | ₩564,378 | ₩596,152 | ₩556,371 | ₩587,091 | +4.02% | 32.6만 |
|---|
| 2025.10.13 | ₩557,292 | ₩570,704 | ₩557,199 | ₩565,673 | +1.50% | 31.8만 |
|---|
| 2025.10.10 | ₩570,130 | ₩581,233 | ₩553,943 | ₩557,346 | -2.24% | 34.6만 |
|---|