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 | ₩316,818 | ₩318,853 | ₩305,013 | ₩310,541 | -1.98% | 39.5만 |
| 2026.10.08 | ₩311,678 | ₩318,451 | ₩307,850 | ₩316,698 | +1.61% | 28.6만 |
| 2026.10.07 | ₩313,874 | ₩316,256 | ₩307,730 | ₩311,344 | -0.81% | 28.3만 |
| 2026.10.06 | ₩318,946 | ₩322,105 | ₩315,881 | ₩317,166 | -0.56% | 27.8만 |
| 2026.10.05 | ₩327,138 | ₩327,780 | ₩314,462 | ₩323,163 | -1.22% | 30.2만 |
| 2026.10.02 | ₩348,032 | ₩350,253 | ₩333,282 | ₩334,406 | -3.92% | 25.1만 |
| 2026.10.01 | ₩323,698 | ₩344,083 | ₩313,271 | ₩343,588 | +6.14% | 32만 |
| 2026.09.30 | ₩325,224 | ₩328,262 | ₩317,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩321,824 |
| -1.05% |
| 35.5만 |
| 2026.09.29 | ₩326,669 | ₩328,530 | ₩314,690 | ₩322,480 | -1.28% | 38.1만 |
|---|
| 2026.09.28 | ₩335,048 | ₩336,588 | ₩320,138 | ₩324,220 | -3.23% | 43.1만 |
|---|
| 2026.09.25 | ₩334,379 | ₩339,840 | ₩330,578 | ₩337,538 | +0.94% | 26.2만 |
|---|
| 2026.09.24 | ₩331,890 | ₩338,515 | ₩329,828 | ₩331,662 | -0.07% | 35.3만 |
|---|
| 2026.09.23 | ₩338,903 | ₩343,454 | ₩331,287 | ₩331,287 | -2.25% | 18.8만 |
|---|
| 2026.09.22 | ₩341,982 | ₩343,869 | ₩334,633 | ₩339,639 | -0.68% | 19만 |
|---|
| 2026.09.21 | ₩331,086 | ₩341,192 | ₩331,086 | ₩335,784 | +1.42% | 21.4만 |
|---|
| 2026.09.18 | ₩338,903 | ₩338,903 | ₩329,547 | ₩329,828 | -2.68% | 50.1만 |
|---|
| 2026.09.17 | ₩356,932 | ₩366,302 | ₩336,387 | ₩341,245 | -4.39% | 34.1만 |
|---|
| 2026.09.16 | ₩368,939 | ₩369,153 | ₩348,313 | ₩350,976 | -4.87% | 23.5만 |
|---|
| 2026.09.15 | ₩377,371 | ₩378,308 | ₩368,176 | ₩368,684 | -2.30% | 15.4만 |
|---|
| 2026.09.14 | ₩377,558 | ₩383,127 | ₩373,717 | ₩380,142 | +0.68% | 18.2만 |
|---|
| 2026.09.11 | ₩383,006 | ₩383,327 | ₩371,629 | ₩372,459 | -2.75% | 12.1만 |
|---|
| 2026.09.10 | ₩384,291 | ₩386,847 | ₩373,034 | ₩377,237 | -1.84% | 21.8만 |
|---|
| 2026.09.09 | ₩376,822 | ₩385,656 | ₩374,199 | ₩385,107 | +2.20% | 27.5만 |
|---|
| 2026.09.08 | ₩396,525 | ₩402,521 | ₩376,662 | ₩376,916 | -4.95% | 25.8만 |
|---|
| 2026.09.04 | ₩380,731 | ₩410,124 | ₩380,731 | ₩402,561 | +5.73% | 48.6만 |
|---|
| 2026.09.03 | ₩376,340 | ₩381,949 | ₩371,160 | ₩380,570 | +1.12% | 34.3만 |
|---|
| 2026.09.02 | ₩362,300 | ₩371,749 | ₩359,208 | ₩369,969 | +2.12% | 34.4만 |
|---|
| 2026.09.01 | ₩358,177 | ₩362,661 | ₩356,062 | ₩360,720 | +0.71% | 13.9만 |
|---|
| 2026.08.31 | ₩352,020 | ₩363,826 | ₩352,020 | ₩360,774 | +2.49% | 19.6만 |
|---|
| 2026.08.28 | ₩353,760 | ₩360,158 | ₩350,307 | ₩353,292 | -0.13% | 17.2만 |
|---|
| 2026.08.27 | ₩350,053 | ₩352,395 | ₩346,158 | ₩350,735 | +0.20% | 10.3만 |
|---|
| 2026.08.26 | ₩353,252 | ₩359,355 | ₩350,173 | ₩351,525 | -0.49% | 13.7만 |
|---|
| 2026.08.25 | ₩347,443 | ₩354,844 | ₩340,121 | ₩354,443 | +2.01% | 13.1만 |
|---|
| 2026.08.24 | ₩349,999 | ₩356,170 | ₩346,010 | ₩347,175 | -0.81% | 10.3만 |
|---|
| 2026.08.21 | ₩355,460 | ₩358,713 | ₩349,718 | ₩350,481 | -1.40% | 23.3만 |
|---|
| 2026.08.20 | ₩349,785 | ₩357,147 | ₩345,676 | ₩353,118 | +0.95% | 12.2만 |
|---|
| 2026.08.19 | ₩338,408 | ₩358,498 | ₩337,846 | ₩353,185 | +4.37% | 19.7만 |
|---|
| 2026.08.18 | ₩351,953 | ₩351,953 | ₩334,004 | ₩334,633 | -4.92% | 16.4만 |
|---|
| 2026.08.17 | ₩349,758 | ₩355,942 | ₩343,949 | ₩347,576 | -0.62% | 36.7만 |
|---|
| 2026.08.14 | ₩351,498 | ₩355,259 | ₩348,018 | ₩353,292 | +0.51% | 16.5만 |
|---|
| 2026.08.13 | ₩358,244 | ₩359,047 | ₩346,988 | ₩352,034 | -1.73% | 15.4만 |
|---|
| 2026.08.12 | ₩352,074 | ₩359,087 | ₩350,682 | ₩356,183 | +1.17% | 14.8만 |
|---|
| 2026.08.11 | ₩356,062 | ₩363,652 | ₩351,900 | ₩356,384 | +0.09% | 12.2만 |
|---|
| 2026.08.10 | ₩353,359 | ₩356,812 | ₩349,517 | ₩354,858 | +0.42% | 20.6만 |
|---|
| 2026.08.07 | ₩355,741 | ₩366,342 | ₩353,385 | ₩356,665 | +0.26% | 18.8만 |
|---|
| 2026.08.06 | ₩373,717 | ₩373,998 | ₩361,068 | ₩362,487 | -3.00% | 23.3만 |
|---|
| 2026.08.05 | ₩388,601 | ₩393,018 | ₩370,853 | ₩371,562 | -4.38% | 15.6만 |
|---|
| 2026.08.04 | ₩385,844 | ₩391,907 | ₩378,134 | ₩382,645 | -0.83% | 21.8만 |
|---|
| 2026.08.03 | ₩389,136 | ₩397,529 | ₩384,652 | ₩391,024 | +0.48% | 30.1만 |
|---|
| 2026.07.31 | ₩393,513 | ₩393,513 | ₩367,105 | ₩383,836 | -2.46% | 42만 |
|---|
| 2026.07.30 | ₩452,701 | ₩452,701 | ₩394,102 | ₩397,140 | -12.27% | 37.9만 |
|---|
| 2026.07.29 | ₩472,564 | ₩506,079 | ₩465,483 | ₩479,136 | +1.39% | 33.3만 |
|---|
| 2026.07.28 | ₩456,756 | ₩470,877 | ₩449,006 | ₩469,338 | +2.75% | 18.2만 |
|---|
| 2026.07.27 | ₩446,544 | ₩459,099 | ₩436,438 | ₩451,643 | +1.14% | 23.2만 |
|---|
| 2026.07.24 | ₩438,633 | ₩450,573 | ₩434,323 | ₩442,863 | +0.96% | 12.9만 |
|---|
| 2026.07.23 | ₩432,128 | ₩440,387 | ₩430,375 | ₩437,255 | +1.19% | 16.9만 |
|---|
| 2026.07.22 | ₩423,348 | ₩439,557 | ₩423,348 | ₩438,928 | +3.68% | 26.3만 |
|---|
| 2026.07.21 | ₩410,713 | ₩420,631 | ₩407,554 | ₩417,097 | +1.55% | 12만 |
|---|
| 2026.07.20 | ₩437,576 | ₩439,570 | ₩409,280 | ₩409,508 | -6.41% | 13.2만 |
|---|
| 2026.07.17 | ₩437,214 | ₩455,083 | ₩412,238 | ₩436,425 | -0.18% | 20.5만 |
|---|
| 2026.07.16 | ₩433,400 | ₩443,960 | ₩433,186 | ₩443,867 | +2.42% | 22.5만 |
|---|
| 2026.07.15 | ₩400,487 | ₩427,698 | ₩400,487 | ₩427,511 | +6.75% | 22.9만 |
|---|
| 2026.07.14 | ₩394,584 | ₩401,544 | ₩390,180 | ₩400,446 | +1.49% | 10만 |
|---|
| 2026.07.13 | ₩402,374 | ₩407,567 | ₩392,228 | ₩395,735 | -1.65% | 15.5만 |
|---|
| 2026.07.10 | ₩403,431 | ₩418,877 | ₩399,791 | ₩401,383 | -0.51% | 10.8만 |
|---|
| 2026.07.09 | ₩393,834 | ₩406,510 | ₩390,836 | ₩405,506 | +2.96% | 12.1만 |
|---|
| 2026.07.08 | ₩397,555 | ₩397,555 | ₩388,909 | ₩394,370 | -0.80% | 12.2만 |
|---|
| 2026.07.07 | ₩398,051 | ₩402,749 | ₩391,907 | ₩396,819 | -0.31% | 22만 |
|---|
| 2026.07.06 | ₩385,496 | ₩397,622 | ₩377,572 | ₩397,274 | +3.06% | 17.2만 |
|---|
| 2026.07.02 | ₩388,240 | ₩388,895 | ₩373,570 | ₩386,004 | -0.58% | 35만 |
|---|
| 2026.07.01 | ₩389,725 | ₩393,500 | ₩380,624 | ₩383,608 | -1.57% | 17.6만 |
|---|
| 2026.06.30 | ₩396,203 | ₩396,203 | ₩385,188 | ₩389,725 | -1.64% | 32.3만 |
|---|
| 2026.06.29 | ₩401,290 | ₩403,391 | ₩389,939 | ₩398,666 | -0.65% | 31.1만 |
|---|
| 2026.06.26 | ₩402,896 | ₩408,491 | ₩396,792 | ₩403,873 | +0.24% | 51.7만 |
|---|
| 2026.06.25 | ₩428,742 | ₩432,864 | ₩394,704 | ₩402,642 | -6.09% | 35.4만 |
|---|
| 2026.06.24 | ₩427,511 | ₩435,796 | ₩421,086 | ₩424,981 | -0.59% | 27.9만 |
|---|
| 2026.06.23 | ₩419,426 | ₩430,147 | ₩415,290 | ₩425,971 | +1.56% | 26.4만 |
|---|
| 2026.06.22 | ₩414,835 | ₩426,199 | ₩414,835 | ₩421,956 | +1.72% | 13.1만 |
|---|
| 2026.06.18 | ₩409,883 | ₩419,359 | ₩409,883 | ₩419,158 | +2.26% | 20.3만 |
|---|
| 2026.06.17 | ₩433,828 | ₩436,157 | ₩406,189 | ₩408,330 | -5.88% | 18.3만 |
|---|
| 2026.06.16 | ₩438,272 | ₩439,865 | ₩432,985 | ₩435,809 | -0.56% | 9.2만 |
|---|
| 2026.06.15 | ₩440,400 | ₩445,553 | ₩435,033 | ₩435,996 | -1.00% | 9.9만 |
|---|
| 2026.06.12 | ₩438,821 | ₩442,274 | ₩432,918 | ₩435,448 | -0.77% | 12만 |
|---|
| 2026.06.11 | ₩438,526 | ₩448,391 | ₩427,163 | ₩434,886 | -0.83% | 27.7만 |
|---|
| 2026.06.10 | ₩441,698 | ₩448,377 | ₩436,211 | ₩436,478 | -1.18% | 16.3만 |
|---|
| 2026.06.09 | ₩428,153 | ₩444,790 | ₩428,153 | ₩439,410 | +2.63% | 17.4만 |
|---|
| 2026.06.08 | ₩413,042 | ₩428,876 | ₩412,908 | ₩423,830 | +2.61% | 19.2만 |
|---|
| 2026.06.05 | ₩409,575 | ₩418,061 | ₩409,575 | ₩416,267 | +1.63% | 18.3만 |
|---|
| 2026.06.04 | ₩415,611 | ₩420,832 | ₩406,992 | ₩408,812 | -1.64% | 14.6만 |
|---|
| 2026.06.03 | ₩407,581 | ₩414,246 | ₩400,955 | ₩409,240 | +0.41% | 20만 |
|---|
| 2026.06.02 | ₩414,701 | ₩417,525 | ₩406,938 | ₩412,680 | -0.49% | 16.5만 |
|---|
| 2026.06.01 | ₩426,426 | ₩426,426 | ₩411,783 | ₩416,950 | -2.22% | 17.4만 |
|---|
| 2026.05.29 | ₩437,589 | ₩437,643 | ₩417,873 | ₩423,415 | -3.24% | 18.2만 |
|---|
| 2026.05.28 | ₩440,708 | ₩445,098 | ₩428,541 | ₩436,933 | -0.86% | 27.8만 |
|---|
| 2026.05.27 | ₩445,767 | ₩459,701 | ₩438,379 | ₩443,974 | -0.40% | 25.5만 |
|---|
| 2026.05.26 | ₩433,788 | ₩447,146 | ₩433,601 | ₩441,203 | +1.71% | 11.2만 |
|---|
| 2026.05.22 | ₩425,824 | ₩445,995 | ₩425,824 | ₩436,585 | +2.53% | 14.7만 |
|---|
| 2026.05.21 | ₩415,906 | ₩433,199 | ₩412,372 | ₩428,461 | +3.02% | 25.8만 |
|---|
| 2026.05.20 | ₩409,468 | ₩422,799 | ₩402,923 | ₩421,889 | +3.03% | 13.1만 |
|---|
| 2026.05.19 | ₩422,920 | ₩422,920 | ₩403,338 | ₩408,865 | -3.32% | 15.9만 |
|---|
| 2026.05.18 | ₩418,824 | ₩430,335 | ₩415,384 | ₩424,539 | +1.36% | 16만 |
|---|
| 2026.05.15 | ₩447,855 | ₩450,399 | ₩419,680 | ₩419,774 | -6.27% | 19.7만 |
|---|
| 2026.05.14 | ₩441,471 | ₩454,347 | ₩441,471 | ₩447,494 | +1.36% | 13.9만 |
|---|
| 2026.05.13 | ₩445,473 | ₩450,439 | ₩437,790 | ₩438,727 | -1.51% | 15.5만 |
|---|
| 2026.05.12 | ₩468,187 | ₩468,187 | ₩449,569 | ₩449,917 | -3.90% | 11.8만 |
|---|
| 2026.05.11 | ₩479,591 | ₩479,591 | ₩466,072 | ₩466,594 | -2.71% | 17.1만 |
|---|
| 2026.05.08 | ₩469,927 | ₩478,962 | ₩464,600 | ₩478,948 | +1.92% | 15.6만 |
|---|
| 2026.05.07 | ₩463,208 | ₩471,613 | ₩457,760 | ₩468,682 | +1.18% | 14.5만 |
|---|
| 2026.05.06 | ₩467,839 | ₩469,191 | ₩459,982 | ₩460,397 | -1.59% | 12.2만 |
|---|
| 2026.05.05 | ₩445,647 | ₩461,414 | ₩445,647 | ₩456,890 | +2.52% | 12.5만 |
|---|
| 2026.05.04 | ₩470,850 | ₩470,850 | ₩441,377 | ₩441,698 | -6.19% | 25.4만 |
|---|
| 2026.05.01 | ₩480,032 | ₩500,003 | ₩467,049 | ₩473,380 | -1.39% | 20.2만 |
|---|
| 2026.04.30 | ₩461,776 | ₩490,714 | ₩444,108 | ₩477,663 | +3.44% | 30.6만 |
|---|
| 2026.04.29 | ₩466,260 | ₩492,641 | ₩465,965 | ₩467,411 | +0.25% | 29.2만 |
|---|
| 2026.04.28 | ₩456,676 | ₩463,971 | ₩445,941 | ₩461,374 | +1.03% | 14.7만 |
|---|
| 2026.04.27 | ₩457,533 | ₩464,600 | ₩451,509 | ₩454,441 | -0.68% | 10.2만 |
|---|
| 2026.04.24 | ₩453,664 | ₩457,894 | ₩447,280 | ₩456,944 | +0.72% | 9.8만 |
|---|
| 2026.04.23 | ₩456,529 | ₩461,776 | ₩449,247 | ₩454,789 | -0.38% | 11.7만 |
|---|
| 2026.04.22 | ₩463,837 | ₩464,734 | ₩451,282 | ₩457,573 | -1.35% | 11.3만 |
|---|
| 2026.04.21 | ₩472,189 | ₩475,160 | ₩453,357 | ₩461,361 | -2.29% | 17.3만 |
|---|
| 2026.04.20 | ₩467,839 | ₩472,724 | ₩464,292 | ₩470,088 | +0.48% | 8.1만 |
|---|
| 2026.04.17 | ₩456,663 | ₩473,005 | ₩453,504 | ₩468,388 | +2.57% | 12.6만 |
|---|
| 2026.04.16 | ₩448,431 | ₩450,921 | ₩436,197 | ₩449,033 | +0.13% | 9.4만 |
|---|
| 2026.04.15 | ₩451,376 | ₩454,307 | ₩444,255 | ₩445,352 | -1.33% | 8.4만 |
|---|
| 2026.04.14 | ₩451,309 | ₩456,596 | ₩445,607 | ₩452,379 | +0.24% | 6.8만 |
|---|
| 2026.04.13 | ₩450,225 | ₩452,687 | ₩442,957 | ₩452,433 | +0.49% | 9.8만 |
|---|
| 2026.04.10 | ₩452,272 | ₩455,110 | ₩444,322 | ₩452,594 | +0.07% | 6.4만 |
|---|
| 2026.04.09 | ₩442,997 | ₩453,022 | ₩437,348 | ₩452,553 | +2.16% | 10.4만 |
|---|
| 2026.04.08 | ₩445,580 | ₩468,468 | ₩438,526 | ₩445,219 | -0.08% | 13.4만 |
|---|
| 2026.04.07 | ₩435,595 | ₩437,576 | ₩430,388 | ₩433,614 | -0.45% | 8.7만 |
|---|
| 2026.04.06 | ₩437,576 | ₩439,343 | ₩422,491 | ₩437,683 | +0.02% | 13.9만 |
|---|
| 2026.04.02 | ₩441,645 | ₩449,662 | ₩432,530 | ₩440,962 | -0.15% | 12.8만 |
|---|
| 2026.04.01 | ₩441,645 | ₩446,303 | ₩435,796 | ₩442,756 | +0.25% | 13.9만 |
|---|
| 2026.03.31 | ₩443,264 | ₩449,020 | ₩433,601 | ₩442,542 | -0.16% | 13.9만 |
|---|
| 2026.03.30 | ₩441,779 | ₩443,853 | ₩436,170 | ₩439,999 | -0.40% | 17.7만 |
|---|
| 2026.03.27 | ₩439,423 | ₩441,605 | ₩433,641 | ₩435,247 | -0.95% | 13.5만 |
|---|
| 2026.03.26 | ₩437,214 | ₩447,454 | ₩436,023 | ₩443,720 | +1.49% | 14.2만 |
|---|
| 2026.03.25 | ₩427,912 | ₩437,991 | ₩421,621 | ₩437,496 | +2.24% | 12.1만 |
|---|
| 2026.03.24 | ₩427,671 | ₩429,813 | ₩419,105 | ₩425,436 | -0.52% | 20.6만 |
|---|
| 2026.03.23 | ₩435,421 | ₩446,932 | ₩430,228 | ₩431,285 | -0.95% | 30.4만 |
|---|
| 2026.03.20 | ₩423,080 | ₩430,375 | ₩419,787 | ₩426,078 | +0.71% | 76.4만 |
|---|
| 2026.03.19 | ₩406,764 | ₩427,912 | ₩406,764 | ₩423,361 | +4.08% | 35.9만 |
|---|
| 2026.03.18 | ₩393,968 | ₩414,260 | ₩391,425 | ₩412,948 | +4.82% | 27만 |
|---|
| 2026.03.17 | ₩406,215 | ₩408,196 | ₩396,217 | ₩398,091 | -2.00% | 11.4만 |
|---|
| 2026.03.16 | ₩404,087 | ₩406,269 | ₩397,943 | ₩401,330 | -0.68% | 17.5만 |
|---|
| 2026.03.13 | ₩408,799 | ₩411,235 | ₩399,148 | ₩401,410 | -1.81% | 15.5만 |
|---|
| 2026.03.12 | ₩412,894 | ₩416,000 | ₩400,192 | ₩402,762 | -2.45% | 16.1만 |
|---|
| 2026.03.11 | ₩420,965 | ₩429,197 | ₩412,921 | ₩418,717 | -0.53% | 10만 |
|---|
| 2026.03.10 | ₩426,065 | ₩430,348 | ₩417,418 | ₩418,864 | -1.69% | 17.9만 |
|---|
| 2026.03.09 | ₩415,210 | ₩426,828 | ₩410,565 | ₩425,730 | +2.53% | 18만 |
|---|
| 2026.03.06 | ₩425,797 | ₩427,698 | ₩412,185 | ₩426,761 | +0.23% | 15.8만 |
|---|
| 2026.03.05 | ₩434,805 | ₩441,109 | ₩429,826 | ₩433,922 | -0.20% | 14.9만 |
|---|
| 2026.03.04 | ₩436,478 | ₩441,993 | ₩431,191 | ₩437,094 | +0.14% | 13.7만 |
|---|
| 2026.03.03 | ₩419,319 | ₩433,601 | ₩410,860 | ₩431,633 | +2.94% | 17.7만 |
|---|
| 2026.03.02 | ₩427,069 | ₩435,006 | ₩422,050 | ₩428,742 | +0.39% | 13.1만 |
|---|
| 2026.02.27 | ₩441,698 | ₩445,727 | ₩435,006 | ₩435,996 | -1.29% | 22만 |
|---|
| 2026.02.26 | ₩447,936 | ₩456,422 | ₩442,247 | ₩447,561 | -0.08% | 15.4만 |
|---|
| 2026.02.25 | ₩446,008 | ₩456,542 | ₩444,576 | ₩448,792 | +0.62% | 16.3만 |
|---|
| 2026.02.24 | ₩450,599 | ₩458,416 | ₩443,599 | ₩448,485 | -0.47% | 11.5만 |
|---|
| 2026.02.23 | ₩458,483 | ₩459,407 | ₩437,683 | ₩445,607 | -2.81% | 14.4만 |
|---|
| 2026.02.20 | ₩447,681 | ₩465,537 | ₩447,454 | ₩458,162 | +2.34% | 23만 |
|---|
| 2026.02.19 | ₩446,838 | ₩449,301 | ₩439,222 | ₩444,335 | -0.56% | 14.6만 |
|---|
| 2026.02.18 | ₩439,651 | ₩453,758 | ₩437,027 | ₩449,515 | +2.24% | 18.1만 |
|---|
| 2026.02.17 | ₩445,312 | ₩451,978 | ₩434,323 | ₩442,127 | -0.72% | 15.9만 |
|---|
| 2026.02.13 | ₩450,880 | ₩453,945 | ₩440,159 | ₩446,865 | -0.89% | 12.3만 |
|---|
| 2026.02.12 | ₩457,506 | ₩464,064 | ₩444,308 | ₩449,743 | -1.70% | 14.1만 |
|---|
| 2026.02.11 | ₩446,611 | ₩462,418 | ₩446,611 | ₩451,121 | +1.01% | 27.3만 |
|---|
| 2026.02.10 | ₩452,915 | ₩458,429 | ₩443,827 | ₩447,869 | -1.11% | 15.3만 |
|---|
| 2026.02.09 | ₩463,569 | ₩463,569 | ₩448,592 | ₩452,942 | -2.29% | 18만 |
|---|
| 2026.02.06 | ₩453,316 | ₩473,300 | ₩453,316 | ₩463,489 | +2.24% | 16.7만 |
|---|
| 2026.02.05 | ₩476,820 | ₩479,015 | ₩453,611 | ₩456,060 | -4.35% | 20.5만 |
|---|
| 2026.02.04 | ₩467,330 | ₩482,308 | ₩460,678 | ₩478,962 | +2.49% | 26.2만 |
|---|
| 2026.02.03 | ₩470,984 | ₩474,478 | ₩458,550 | ₩462,913 | -1.71% | 25.3만 |
|---|
| 2026.02.02 | ₩474,197 | ₩481,197 | ₩468,709 | ₩470,998 | -0.67% | 30.5만 |
|---|
| 2026.01.30 | ₩482,736 | ₩489,576 | ₩470,181 | ₩474,170 | -1.77% | 53.8만 |
|---|
| 2026.01.29 | ₩497,995 | ₩514,364 | ₩485,373 | ₩486,082 | -2.39% | 38.8만 |
|---|
| 2026.01.28 | ₩534,013 | ₩536,168 | ₩525,554 | ₩530,587 | -0.64% | 15.5만 |
|---|
| 2026.01.27 | ₩522,141 | ₩532,715 | ₩519,022 | ₩531,323 | +1.76% | 11.7만 |
|---|
| 2026.01.26 | ₩525,701 | ₩529,717 | ₩517,523 | ₩522,743 | -0.56% | 16.1만 |
|---|
| 2026.01.23 | ₩534,522 | ₩538,297 | ₩519,424 | ₩524,564 | -1.86% | 14.6만 |
|---|
| 2026.01.22 | ₩547,519 | ₩553,917 | ₩533,960 | ₩538,899 | -1.57% | 16.3만 |
|---|
| 2026.01.21 | ₩532,862 | ₩547,505 | ₩532,862 | ₩543,637 | +2.02% | 15.2만 |
|---|
| 2026.01.20 | ₩523,533 | ₩534,897 | ₩523,118 | ₩533,973 | +1.99% | 17.5만 |
|---|
| 2026.01.16 | ₩529,355 | ₩537,761 | ₩526,023 | ₩528,780 | -0.11% | 17.6만 |
|---|
| 2026.01.15 | ₩528,204 | ₩534,656 | ₩521,994 | ₩531,510 | +0.63% | 22.6만 |
|---|
| 2026.01.14 | ₩529,463 | ₩534,602 | ₩524,751 | ₩531,952 | +0.47% | 12.8만 |
|---|
| 2026.01.13 | ₩533,103 | ₩536,998 | ₩519,665 | ₩533,117 | +0.00% | 13.6만 |
|---|
| 2026.01.12 | ₩534,241 | ₩540,103 | ₩524,684 | ₩534,576 | +0.06% | 11.5만 |
|---|
| 2026.01.09 | ₩536,409 | ₩542,125 | ₩530,440 | ₩538,939 | +0.47% | 14.5만 |
|---|
| 2026.01.08 | ₩524,149 | ₩545,819 | ₩521,954 | ₩536,690 | +2.39% | 14.5만 |
|---|
| 2026.01.07 | ₩532,220 | ₩537,306 | ₩523,573 | ₩527,522 | -0.88% | 14.7만 |
|---|
| 2026.01.06 | ₩532,835 | ₩534,950 | ₩522,141 | ₩533,839 | +0.19% | 20.5만 |
|---|
| 2026.01.05 | ₩523,091 | ₩539,541 | ₩522,181 | ₩530,225 | +1.36% | 23.6만 |
|---|
| 2026.01.02 | ₩527,107 | ₩527,575 | ₩519,799 | ₩525,460 | -0.31% | 13.1만 |
|---|
| 2025.12.31 | ₩535,017 | ₩536,182 | ₩524,711 | ₩526,424 | -1.61% | 11.8만 |
|---|
| 2025.12.30 | ₩537,132 | ₩538,912 | ₩533,813 | ₩535,124 | -0.37% | 9만 |
|---|
| 2025.12.29 | ₩546,274 | ₩546,274 | ₩535,901 | ₩539,394 | -1.26% | 10.5만 |
|---|
| 2025.12.26 | ₩543,677 | ₩549,754 | ₩540,559 | ₩545,511 | +0.34% | 5.2만 |
|---|
| 2025.12.24 | ₩536,704 | ₩549,433 | ₩535,405 | ₩543,932 | +1.35% | 6만 |
|---|
| 2025.12.23 | ₩545,016 | ₩548,522 | ₩538,136 | ₩542,406 | -0.48% | 10.5만 |
|---|
| 2025.12.22 | ₩542,165 | ₩550,918 | ₩540,746 | ₩545,498 | +0.61% | 10.1만 |
|---|
| 2025.12.19 | ₩536,088 | ₩543,624 | ₩530,600 | ₩542,365 | +1.17% | 38만 |
|---|
| 2025.12.18 | ₩548,482 | ₩553,689 | ₩537,038 | ₩538,952 | -1.74% | 24.2만 |
|---|
| 2025.12.17 | ₩545,350 | ₩555,201 | ₩542,941 | ₩545,846 | +0.09% | 16.8만 |
|---|
| 2025.12.16 | ₩550,129 | ₩555,817 | ₩542,392 | ₩548,549 | -0.29% | 12.2만 |
|---|
| 2025.12.15 | ₩555,094 | ₩556,058 | ₩541,790 | ₩547,238 | -1.42% | 17.8만 |
|---|
| 2025.12.12 | ₩573,619 | ₩574,208 | ₩545,551 | ₩553,783 | -3.46% | 16.3만 |
|---|
| 2025.12.11 | ₩565,053 | ₩573,860 | ₩561,573 | ₩571,411 | +1.13% | 17.4만 |
|---|
| 2025.12.10 | ₩550,945 | ₩566,900 | ₩550,771 | ₩562,135 | +2.03% | 15.6만 |
|---|
| 2025.12.09 | ₩539,528 | ₩549,767 | ₩538,337 | ₩549,754 | +1.90% | 28.8만 |
|---|
| 2025.12.08 | ₩547,077 | ₩552,083 | ₩540,933 | ₩542,780 | -0.79% | 20.3만 |
|---|
| 2025.12.05 | ₩544,842 | ₩551,655 | ₩540,465 | ₩541,027 | -0.70% | 25.8만 |
|---|
| 2025.12.04 | ₩546,140 | ₩552,779 | ₩545,926 | ₩546,568 | +0.08% | 17.6만 |
|---|
| 2025.12.03 | ₩542,232 | ₩552,725 | ₩540,813 | ₩549,285 | +1.30% | 18.1만 |
|---|
| 2025.12.02 | ₩537,560 | ₩543,075 | ₩534,027 | ₩538,578 | +0.19% | 21.6만 |
|---|
| 2025.12.01 | ₩532,554 | ₩543,530 | ₩523,145 | ₩535,218 | +0.50% | 22.8만 |
|---|
| 2025.11.28 | ₩539,448 | ₩543,115 | ₩535,700 | ₩536,784 | -0.49% | 13.9만 |
|---|
| 2025.11.26 | ₩544,280 | ₩552,270 | ₩539,314 | ₩539,314 | -0.91% | 23.2만 |
|---|
| 2025.11.25 | ₩540,331 | ₩559,190 | ₩537,788 | ₩546,876 | +1.21% | 13.1만 |
|---|
| 2025.11.24 | ₩534,629 | ₩540,920 | ₩534,054 | ₩535,298 | +0.13% | 14.2만 |
|---|
| 2025.11.21 | ₩522,784 | ₩542,713 | ₩516,693 | ₩534,415 | +2.22% | 22만 |
|---|
| 2025.11.20 | ₩529,315 | ₩532,648 | ₩517,938 | ₩519,170 | -1.92% | 25.4만 |
|---|
| 2025.11.19 | ₩526,545 | ₩531,377 | ₩523,051 | ₩524,564 | -0.38% | 18.3만 |
|---|
| 2025.11.18 | ₩510,336 | ₩528,633 | ₩508,141 | ₩526,156 | +3.10% | 16만 |
|---|
| 2025.11.17 | ₩519,103 | ₩529,543 | ₩512,932 | ₩512,932 | -1.19% | 17.3만 |
|---|
| 2025.11.14 | ₩524,885 | ₩530,239 | ₩521,994 | ₩524,564 | -0.06% | 12.2만 |
|---|
| 2025.11.13 | ₩524,068 | ₩534,830 | ₩520,816 | ₩524,644 | +0.11% | 16.3만 |
|---|
| 2025.11.12 | ₩525,380 | ₩534,013 | ₩520,481 | ₩524,403 | -0.19% | 19.8만 |
|---|
| 2025.11.11 | ₩524,751 | ₩524,751 | ₩506,320 | ₩508,649 | -3.07% | 15.4만 |
|---|
| 2025.11.10 | ₩522,047 | ₩525,916 | ₩517,978 | ₩521,606 | -0.08% | 11만 |
|---|
| 2025.11.07 | ₩514,646 | ₩528,941 | ₩514,646 | ₩523,172 | +1.66% | 14.7만 |
|---|
| 2025.11.06 | ₩520,562 | ₩525,126 | ₩512,772 | ₩515,114 | -1.05% | 25.7만 |
|---|
| 2025.11.05 | ₩520,535 | ₩532,581 | ₩517,309 | ₩525,982 | +1.05% | 19.4만 |
|---|
| 2025.11.04 | ₩524,938 | ₩533,746 | ₩519,638 | ₩519,986 | -0.94% | 23.7만 |
|---|
| 2025.11.03 | ₩528,967 | ₩532,113 | ₩516,854 | ₩526,866 | -0.40% | 21.4만 |
|---|
| 2025.10.31 | ₩525,273 | ₩537,038 | ₩522,181 | ₩532,099 | +1.30% | 25.9만 |
|---|
| 2025.10.30 | ₩536,771 | ₩549,031 | ₩526,826 | ₩529,744 | -1.31% | 24.4만 |
|---|
| 2025.10.29 | ₩521,338 | ₩547,893 | ₩509,573 | ₩541,067 | +3.78% | 42.5만 |
|---|
| 2025.10.28 | ₩545,243 | ₩552,926 | ₩519,424 | ₩526,397 | -3.46% | 56.9만 |
|---|
| 2025.10.27 | ₩568,345 | ₩573,673 | ₩558,146 | ₩562,095 | -1.10% | 26.7만 |
|---|
| 2025.10.24 | ₩580,566 | ₩585,210 | ₩566,940 | ₩567,462 | -2.26% | 21만 |
|---|
| 2025.10.23 | ₩599,211 | ₩599,947 | ₩567,837 | ₩576,979 | -3.71% | 30.3만 |
|---|
| 2025.10.22 | ₩603,373 | ₩609,905 | ₩589,815 | ₩599,599 | -0.63% | 20.5만 |
|---|
| 2025.10.21 | ₩596,320 | ₩617,401 | ₩587,820 | ₩602,851 | +1.10% | 32.3만 |
|---|
| 2025.10.20 | ₩581,248 | ₩605,809 | ₩574,837 | ₩596,440 | +2.61% | 37.8만 |
|---|
| 2025.10.17 | ₩577,206 | ₩583,791 | ₩568,439 | ₩581,302 | +0.71% | 14.2만 |
|---|
| 2025.10.16 | ₩582,319 | ₩583,390 | ₩568,546 | ₩576,229 | -1.05% | 30.1만 |
|---|
| 2025.10.15 | ₩587,860 | ₩590,524 | ₩565,267 | ₩582,373 | -0.93% | 30.1만 |
|---|
| 2025.10.14 | ₩566,070 | ₩597,939 | ₩558,039 | ₩588,851 | +4.02% | 32.6만 |
|---|
| 2025.10.13 | ₩558,963 | ₩572,414 | ₩558,869 | ₩567,368 | +1.50% | 31.8만 |
|---|
| 2025.10.10 | ₩571,839 | ₩582,975 | ₩555,603 | ₩559,016 | -2.24% | 34.6만 |
|---|