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 | ₩316,511 | ₩318,543 | ₩304,717 | ₩310,239 | -1.98% | 39.5만 |
| 2026.10.08 | ₩311,376 | ₩318,142 | ₩307,551 | ₩316,390 | +1.61% | 28.6만 |
| 2026.10.07 | ₩313,569 | ₩315,949 | ₩307,431 | ₩311,041 | -0.81% | 28.3만 |
| 2026.10.06 | ₩318,637 | ₩321,792 | ₩315,574 | ₩316,858 | -0.56% | 27.8만 |
| 2026.10.05 | ₩326,820 | ₩327,462 | ₩314,157 | ₩322,849 | -1.22% | 30.2만 |
| 2026.10.02 | ₩347,694 | ₩349,913 | ₩332,958 | ₩334,081 | -3.92% | 25.1만 |
| 2026.10.01 | ₩323,384 | ₩343,749 | ₩312,967 | ₩343,254 | +6.14% | 32만 |
| 2026.09.30 | ₩324,908 | ₩327,943 | ₩317,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩321,512 |
| -1.05% |
| 35.5만 |
| 2026.09.29 | ₩326,352 | ₩328,211 | ₩314,384 | ₩322,167 | -1.28% | 38.1만 |
|---|
| 2026.09.28 | ₩334,723 | ₩336,261 | ₩319,827 | ₩323,905 | -3.23% | 43.1만 |
|---|
| 2026.09.25 | ₩334,054 | ₩339,510 | ₩330,257 | ₩337,210 | +0.94% | 26.2만 |
|---|
| 2026.09.24 | ₩331,567 | ₩338,186 | ₩329,508 | ₩331,340 | -0.07% | 35.3만 |
|---|
| 2026.09.23 | ₩338,574 | ₩343,120 | ₩330,965 | ₩330,965 | -2.25% | 18.8만 |
|---|
| 2026.09.22 | ₩341,649 | ₩343,535 | ₩334,308 | ₩339,309 | -0.68% | 19만 |
|---|
| 2026.09.21 | ₩330,765 | ₩340,861 | ₩330,765 | ₩335,458 | +1.42% | 21.4만 |
|---|
| 2026.09.18 | ₩338,574 | ₩338,574 | ₩329,227 | ₩329,508 | -2.68% | 50.1만 |
|---|
| 2026.09.17 | ₩356,586 | ₩365,946 | ₩336,060 | ₩340,914 | -4.39% | 34.1만 |
|---|
| 2026.09.16 | ₩368,580 | ₩368,794 | ₩347,974 | ₩350,635 | -4.87% | 23.5만 |
|---|
| 2026.09.15 | ₩377,005 | ₩377,941 | ₩367,818 | ₩368,326 | -2.30% | 15.4만 |
|---|
| 2026.09.14 | ₩377,192 | ₩382,754 | ₩373,354 | ₩379,773 | +0.68% | 18.2만 |
|---|
| 2026.09.11 | ₩382,634 | ₩382,955 | ₩371,268 | ₩372,097 | -2.75% | 12.1만 |
|---|
| 2026.09.10 | ₩383,918 | ₩386,472 | ₩372,672 | ₩376,871 | -1.84% | 21.8만 |
|---|
| 2026.09.09 | ₩376,456 | ₩385,282 | ₩373,835 | ₩384,733 | +2.20% | 27.5만 |
|---|
| 2026.09.08 | ₩396,140 | ₩402,130 | ₩376,296 | ₩376,550 | -4.95% | 25.8만 |
|---|
| 2026.09.04 | ₩380,361 | ₩409,725 | ₩380,361 | ₩402,170 | +5.73% | 48.6만 |
|---|
| 2026.09.03 | ₩375,975 | ₩381,578 | ₩370,800 | ₩380,200 | +1.12% | 34.3만 |
|---|
| 2026.09.02 | ₩361,948 | ₩371,388 | ₩358,859 | ₩369,610 | +2.12% | 34.4만 |
|---|
| 2026.09.01 | ₩357,829 | ₩362,309 | ₩355,717 | ₩360,370 | +0.71% | 13.9만 |
|---|
| 2026.08.31 | ₩351,678 | ₩363,472 | ₩351,678 | ₩360,424 | +2.49% | 19.6만 |
|---|
| 2026.08.28 | ₩353,417 | ₩359,808 | ₩349,967 | ₩352,949 | -0.13% | 17.2만 |
|---|
| 2026.08.27 | ₩349,713 | ₩352,053 | ₩345,821 | ₩350,395 | +0.20% | 10.3만 |
|---|
| 2026.08.26 | ₩352,909 | ₩359,006 | ₩349,833 | ₩351,184 | -0.49% | 13.7만 |
|---|
| 2026.08.25 | ₩347,105 | ₩354,500 | ₩339,791 | ₩354,099 | +2.01% | 13.1만 |
|---|
| 2026.08.24 | ₩349,659 | ₩355,824 | ₩345,674 | ₩346,838 | -0.81% | 10.3만 |
|---|
| 2026.08.21 | ₩355,115 | ₩358,364 | ₩349,378 | ₩350,141 | -1.40% | 23.3만 |
|---|
| 2026.08.20 | ₩349,445 | ₩356,800 | ₩345,340 | ₩352,775 | +0.95% | 12.2만 |
|---|
| 2026.08.19 | ₩338,079 | ₩358,150 | ₩337,518 | ₩352,842 | +4.37% | 19.7만 |
|---|
| 2026.08.18 | ₩351,611 | ₩351,611 | ₩333,680 | ₩334,308 | -4.92% | 16.4만 |
|---|
| 2026.08.17 | ₩349,419 | ₩355,596 | ₩343,615 | ₩347,239 | -0.62% | 36.7만 |
|---|
| 2026.08.14 | ₩351,157 | ₩354,914 | ₩347,680 | ₩352,949 | +0.51% | 16.5만 |
|---|
| 2026.08.13 | ₩357,896 | ₩358,699 | ₩346,651 | ₩351,692 | -1.73% | 15.4만 |
|---|
| 2026.08.12 | ₩351,732 | ₩358,739 | ₩350,341 | ₩355,837 | +1.17% | 14.8만 |
|---|
| 2026.08.11 | ₩355,717 | ₩363,298 | ₩351,558 | ₩356,038 | +0.09% | 12.2만 |
|---|
| 2026.08.10 | ₩353,016 | ₩356,465 | ₩349,178 | ₩354,513 | +0.42% | 20.6만 |
|---|
| 2026.08.07 | ₩355,396 | ₩365,986 | ₩353,042 | ₩356,318 | +0.26% | 18.8만 |
|---|
| 2026.08.06 | ₩373,354 | ₩373,635 | ₩360,718 | ₩362,135 | -3.00% | 23.3만 |
|---|
| 2026.08.05 | ₩388,223 | ₩392,636 | ₩370,492 | ₩371,201 | -4.38% | 15.6만 |
|---|
| 2026.08.04 | ₩385,469 | ₩391,526 | ₩377,767 | ₩382,273 | -0.83% | 21.8만 |
|---|
| 2026.08.03 | ₩388,758 | ₩397,142 | ₩384,279 | ₩390,644 | +0.48% | 30.1만 |
|---|
| 2026.07.31 | ₩393,131 | ₩393,131 | ₩366,748 | ₩383,463 | -2.46% | 42만 |
|---|
| 2026.07.30 | ₩452,261 | ₩452,261 | ₩393,719 | ₩396,755 | -12.27% | 37.9만 |
|---|
| 2026.07.29 | ₩472,105 | ₩505,588 | ₩465,031 | ₩478,670 | +1.39% | 33.3만 |
|---|
| 2026.07.28 | ₩456,313 | ₩470,420 | ₩448,570 | ₩468,882 | +2.75% | 18.2만 |
|---|
| 2026.07.27 | ₩446,110 | ₩458,653 | ₩436,014 | ₩451,205 | +1.14% | 23.2만 |
|---|
| 2026.07.24 | ₩438,207 | ₩450,135 | ₩433,902 | ₩442,433 | +0.96% | 12.9만 |
|---|
| 2026.07.23 | ₩431,709 | ₩439,959 | ₩429,957 | ₩436,830 | +1.19% | 16.9만 |
|---|
| 2026.07.22 | ₩422,937 | ₩439,130 | ₩422,937 | ₩438,501 | +3.68% | 26.3만 |
|---|
| 2026.07.21 | ₩410,314 | ₩420,222 | ₩407,158 | ₩416,692 | +1.55% | 12만 |
|---|
| 2026.07.20 | ₩437,151 | ₩439,143 | ₩408,883 | ₩409,110 | -6.41% | 13.2만 |
|---|
| 2026.07.17 | ₩436,790 | ₩454,641 | ₩411,838 | ₩436,001 | -0.18% | 20.5만 |
|---|
| 2026.07.16 | ₩432,979 | ₩443,529 | ₩432,765 | ₩443,436 | +2.42% | 22.5만 |
|---|
| 2026.07.15 | ₩400,098 | ₩427,283 | ₩400,098 | ₩427,095 | +6.75% | 22.9만 |
|---|
| 2026.07.14 | ₩394,201 | ₩401,154 | ₩389,801 | ₩400,058 | +1.49% | 10만 |
|---|
| 2026.07.13 | ₩401,983 | ₩407,171 | ₩391,847 | ₩395,351 | -1.65% | 15.5만 |
|---|
| 2026.07.10 | ₩403,039 | ₩418,470 | ₩399,402 | ₩400,994 | -0.51% | 10.8만 |
|---|
| 2026.07.09 | ₩393,452 | ₩406,115 | ₩390,457 | ₩405,112 | +2.96% | 12.1만 |
|---|
| 2026.07.08 | ₩397,169 | ₩397,169 | ₩388,531 | ₩393,987 | -0.80% | 12.2만 |
|---|
| 2026.07.07 | ₩397,664 | ₩402,357 | ₩391,526 | ₩396,434 | -0.31% | 22만 |
|---|
| 2026.07.06 | ₩385,121 | ₩397,236 | ₩377,205 | ₩396,888 | +3.06% | 17.2만 |
|---|
| 2026.07.02 | ₩387,862 | ₩388,518 | ₩373,207 | ₩385,629 | -0.58% | 35만 |
|---|
| 2026.07.01 | ₩389,347 | ₩393,118 | ₩380,254 | ₩383,236 | -1.57% | 17.6만 |
|---|
| 2026.06.30 | ₩395,819 | ₩395,819 | ₩384,814 | ₩389,347 | -1.64% | 32.3만 |
|---|
| 2026.06.29 | ₩400,900 | ₩402,999 | ₩389,561 | ₩398,279 | -0.65% | 31.1만 |
|---|
| 2026.06.26 | ₩402,505 | ₩408,094 | ₩396,407 | ₩403,481 | +0.24% | 51.7만 |
|---|
| 2026.06.25 | ₩428,326 | ₩432,444 | ₩394,321 | ₩402,250 | -6.09% | 35.4만 |
|---|
| 2026.06.24 | ₩427,095 | ₩435,372 | ₩420,677 | ₩424,568 | -0.59% | 27.9만 |
|---|
| 2026.06.23 | ₩419,019 | ₩429,730 | ₩414,887 | ₩425,558 | +1.56% | 26.4만 |
|---|
| 2026.06.22 | ₩414,432 | ₩425,785 | ₩414,432 | ₩421,546 | +1.72% | 13.1만 |
|---|
| 2026.06.18 | ₩409,485 | ₩418,952 | ₩409,485 | ₩418,751 | +2.26% | 20.3만 |
|---|
| 2026.06.17 | ₩433,407 | ₩435,733 | ₩405,794 | ₩407,934 | -5.88% | 18.3만 |
|---|
| 2026.06.16 | ₩437,846 | ₩439,437 | ₩432,564 | ₩435,386 | -0.56% | 9.2만 |
|---|
| 2026.06.15 | ₩439,972 | ₩445,120 | ₩434,610 | ₩435,573 | -1.00% | 9.9만 |
|---|
| 2026.06.12 | ₩438,394 | ₩441,844 | ₩432,498 | ₩435,025 | -0.77% | 12만 |
|---|
| 2026.06.11 | ₩438,100 | ₩447,955 | ₩426,748 | ₩434,463 | -0.83% | 27.7만 |
|---|
| 2026.06.10 | ₩441,269 | ₩447,942 | ₩435,787 | ₩436,054 | -1.18% | 16.3만 |
|---|
| 2026.06.09 | ₩427,737 | ₩444,358 | ₩427,737 | ₩438,983 | +2.63% | 17.4만 |
|---|
| 2026.06.08 | ₩412,640 | ₩428,459 | ₩412,507 | ₩423,418 | +2.61% | 19.2만 |
|---|
| 2026.06.05 | ₩409,177 | ₩417,655 | ₩409,177 | ₩415,863 | +1.63% | 18.3만 |
|---|
| 2026.06.04 | ₩415,208 | ₩420,423 | ₩406,596 | ₩408,415 | -1.64% | 14.6만 |
|---|
| 2026.06.03 | ₩407,185 | ₩413,844 | ₩400,566 | ₩408,843 | +0.41% | 20만 |
|---|
| 2026.06.02 | ₩414,298 | ₩417,120 | ₩406,543 | ₩412,279 | -0.49% | 16.5만 |
|---|
| 2026.06.01 | ₩426,012 | ₩426,012 | ₩411,383 | ₩416,545 | -2.22% | 17.4만 |
|---|
| 2026.05.29 | ₩437,164 | ₩437,218 | ₩417,468 | ₩423,004 | -3.24% | 18.2만 |
|---|
| 2026.05.28 | ₩440,280 | ₩444,666 | ₩428,125 | ₩436,509 | -0.86% | 27.8만 |
|---|
| 2026.05.27 | ₩445,334 | ₩459,254 | ₩437,953 | ₩443,543 | -0.40% | 25.5만 |
|---|
| 2026.05.26 | ₩433,367 | ₩446,712 | ₩433,179 | ₩440,775 | +1.71% | 11.2만 |
|---|
| 2026.05.22 | ₩425,410 | ₩445,562 | ₩425,410 | ₩436,161 | +2.53% | 14.7만 |
|---|
| 2026.05.21 | ₩415,502 | ₩432,778 | ₩411,972 | ₩428,045 | +3.02% | 25.8만 |
|---|
| 2026.05.20 | ₩409,070 | ₩422,388 | ₩402,531 | ₩421,479 | +3.03% | 13.1만 |
|---|
| 2026.05.19 | ₩422,509 | ₩422,509 | ₩402,946 | ₩408,468 | -3.32% | 15.9만 |
|---|
| 2026.05.18 | ₩418,417 | ₩429,917 | ₩414,980 | ₩424,127 | +1.36% | 16만 |
|---|
| 2026.05.15 | ₩447,420 | ₩449,961 | ₩419,273 | ₩419,366 | -6.27% | 19.7만 |
|---|
| 2026.05.14 | ₩441,042 | ₩453,906 | ₩441,042 | ₩447,059 | +1.36% | 13.9만 |
|---|
| 2026.05.13 | ₩445,040 | ₩450,001 | ₩437,365 | ₩438,301 | -1.51% | 15.5만 |
|---|
| 2026.05.12 | ₩467,732 | ₩467,732 | ₩449,132 | ₩449,480 | -3.90% | 11.8만 |
|---|
| 2026.05.11 | ₩479,125 | ₩479,125 | ₩465,619 | ₩466,141 | -2.71% | 17.1만 |
|---|
| 2026.05.08 | ₩469,471 | ₩478,496 | ₩464,149 | ₩478,483 | +1.92% | 15.6만 |
|---|
| 2026.05.07 | ₩462,758 | ₩471,155 | ₩457,316 | ₩468,227 | +1.18% | 14.5만 |
|---|
| 2026.05.06 | ₩467,385 | ₩468,735 | ₩459,535 | ₩459,950 | -1.59% | 12.2만 |
|---|
| 2026.05.05 | ₩445,214 | ₩460,966 | ₩445,214 | ₩456,446 | +2.52% | 12.5만 |
|---|
| 2026.05.04 | ₩470,393 | ₩470,393 | ₩440,948 | ₩441,269 | -6.19% | 25.4만 |
|---|
| 2026.05.01 | ₩479,566 | ₩499,517 | ₩466,596 | ₩472,920 | -1.39% | 20.2만 |
|---|
| 2026.04.30 | ₩461,327 | ₩490,237 | ₩443,676 | ₩477,199 | +3.44% | 30.6만 |
|---|
| 2026.04.29 | ₩465,807 | ₩492,162 | ₩465,512 | ₩466,957 | +0.25% | 29.2만 |
|---|
| 2026.04.28 | ₩456,232 | ₩463,520 | ₩445,508 | ₩460,926 | +1.03% | 14.7만 |
|---|
| 2026.04.27 | ₩457,088 | ₩464,149 | ₩451,071 | ₩453,999 | -0.68% | 10.2만 |
|---|
| 2026.04.24 | ₩453,224 | ₩457,449 | ₩446,845 | ₩456,500 | +0.72% | 9.8만 |
|---|
| 2026.04.23 | ₩456,085 | ₩461,327 | ₩448,811 | ₩454,347 | -0.38% | 11.7만 |
|---|
| 2026.04.22 | ₩463,386 | ₩464,282 | ₩450,844 | ₩457,128 | -1.35% | 11.3만 |
|---|
| 2026.04.21 | ₩471,730 | ₩474,699 | ₩452,916 | ₩460,913 | -2.29% | 17.3만 |
|---|
| 2026.04.20 | ₩467,385 | ₩472,265 | ₩463,841 | ₩469,631 | +0.48% | 8.1만 |
|---|
| 2026.04.17 | ₩456,219 | ₩472,546 | ₩453,063 | ₩467,933 | +2.57% | 12.6만 |
|---|
| 2026.04.16 | ₩447,995 | ₩450,483 | ₩435,774 | ₩448,597 | +0.13% | 9.4만 |
|---|
| 2026.04.15 | ₩450,937 | ₩453,866 | ₩443,823 | ₩444,920 | -1.33% | 8.4만 |
|---|
| 2026.04.14 | ₩450,870 | ₩456,152 | ₩445,174 | ₩451,940 | +0.24% | 6.8만 |
|---|
| 2026.04.13 | ₩449,787 | ₩452,248 | ₩442,526 | ₩451,994 | +0.49% | 9.8만 |
|---|
| 2026.04.10 | ₩451,833 | ₩454,668 | ₩443,890 | ₩452,154 | +0.07% | 6.4만 |
|---|
| 2026.04.09 | ₩442,566 | ₩452,582 | ₩436,924 | ₩452,114 | +2.16% | 10.4만 |
|---|
| 2026.04.08 | ₩445,147 | ₩468,013 | ₩438,100 | ₩444,786 | -0.08% | 13.4만 |
|---|
| 2026.04.07 | ₩435,172 | ₩437,151 | ₩429,970 | ₩433,193 | -0.45% | 8.7만 |
|---|
| 2026.04.06 | ₩437,151 | ₩438,916 | ₩422,081 | ₩437,258 | +0.02% | 13.9만 |
|---|
| 2026.04.02 | ₩441,216 | ₩449,226 | ₩432,110 | ₩440,534 | -0.15% | 12.8만 |
|---|
| 2026.04.01 | ₩441,216 | ₩445,869 | ₩435,372 | ₩442,326 | +0.25% | 13.9만 |
|---|
| 2026.03.31 | ₩442,834 | ₩448,584 | ₩433,179 | ₩442,112 | -0.16% | 13.9만 |
|---|
| 2026.03.30 | ₩441,350 | ₩443,422 | ₩435,747 | ₩439,571 | -0.40% | 17.7만 |
|---|
| 2026.03.27 | ₩438,996 | ₩441,176 | ₩433,220 | ₩434,824 | -0.95% | 13.5만 |
|---|
| 2026.03.26 | ₩436,790 | ₩447,019 | ₩435,600 | ₩443,289 | +1.49% | 14.2만 |
|---|
| 2026.03.25 | ₩427,496 | ₩437,565 | ₩421,212 | ₩437,071 | +2.24% | 12.1만 |
|---|
| 2026.03.24 | ₩427,256 | ₩429,395 | ₩418,698 | ₩425,023 | -0.52% | 20.6만 |
|---|
| 2026.03.23 | ₩434,998 | ₩446,498 | ₩429,810 | ₩430,866 | -0.95% | 30.4만 |
|---|
| 2026.03.20 | ₩422,669 | ₩429,957 | ₩419,380 | ₩425,664 | +0.71% | 76.4만 |
|---|
| 2026.03.19 | ₩406,369 | ₩427,496 | ₩406,369 | ₩422,950 | +4.08% | 35.9만 |
|---|
| 2026.03.18 | ₩393,586 | ₩413,857 | ₩391,045 | ₩412,547 | +4.82% | 27만 |
|---|
| 2026.03.17 | ₩405,821 | ₩407,800 | ₩395,832 | ₩397,704 | -2.00% | 11.4만 |
|---|
| 2026.03.16 | ₩403,695 | ₩405,874 | ₩397,557 | ₩400,940 | -0.68% | 17.5만 |
|---|
| 2026.03.13 | ₩408,402 | ₩410,835 | ₩398,760 | ₩401,020 | -1.81% | 15.5만 |
|---|
| 2026.03.12 | ₩412,493 | ₩415,596 | ₩399,803 | ₩402,371 | -2.45% | 16.1만 |
|---|
| 2026.03.11 | ₩420,556 | ₩428,780 | ₩412,520 | ₩418,310 | -0.53% | 10만 |
|---|
| 2026.03.10 | ₩425,651 | ₩429,930 | ₩417,013 | ₩418,457 | -1.69% | 17.9만 |
|---|
| 2026.03.09 | ₩414,807 | ₩426,413 | ₩410,167 | ₩425,317 | +2.53% | 18만 |
|---|
| 2026.03.06 | ₩425,384 | ₩427,283 | ₩411,785 | ₩426,346 | +0.23% | 15.8만 |
|---|
| 2026.03.05 | ₩434,383 | ₩440,681 | ₩429,409 | ₩433,500 | -0.20% | 14.9만 |
|---|
| 2026.03.04 | ₩436,054 | ₩441,564 | ₩430,773 | ₩436,669 | +0.14% | 13.7만 |
|---|
| 2026.03.03 | ₩418,912 | ₩433,179 | ₩410,461 | ₩431,214 | +2.94% | 17.7만 |
|---|
| 2026.03.02 | ₩426,654 | ₩434,584 | ₩421,640 | ₩428,326 | +0.39% | 13.1만 |
|---|
| 2026.02.27 | ₩441,269 | ₩445,294 | ₩434,584 | ₩435,573 | -1.29% | 22만 |
|---|
| 2026.02.26 | ₩447,501 | ₩455,978 | ₩441,818 | ₩447,126 | -0.08% | 15.4만 |
|---|
| 2026.02.25 | ₩445,575 | ₩456,099 | ₩444,144 | ₩448,356 | +0.62% | 16.3만 |
|---|
| 2026.02.24 | ₩450,162 | ₩457,971 | ₩443,168 | ₩448,049 | -0.47% | 11.5만 |
|---|
| 2026.02.23 | ₩458,038 | ₩458,960 | ₩437,258 | ₩445,174 | -2.81% | 14.4만 |
|---|
| 2026.02.20 | ₩447,247 | ₩465,085 | ₩447,019 | ₩457,717 | +2.34% | 23만 |
|---|
| 2026.02.19 | ₩446,404 | ₩448,865 | ₩438,796 | ₩443,904 | -0.56% | 14.6만 |
|---|
| 2026.02.18 | ₩439,224 | ₩453,317 | ₩436,603 | ₩449,079 | +2.24% | 18.1만 |
|---|
| 2026.02.17 | ₩444,880 | ₩451,539 | ₩433,902 | ₩441,697 | -0.72% | 15.9만 |
|---|
| 2026.02.13 | ₩450,442 | ₩453,505 | ₩439,732 | ₩446,431 | -0.89% | 12.3만 |
|---|
| 2026.02.12 | ₩457,061 | ₩463,614 | ₩443,877 | ₩449,306 | -1.70% | 14.1만 |
|---|
| 2026.02.11 | ₩446,177 | ₩461,969 | ₩446,177 | ₩450,683 | +1.01% | 27.3만 |
|---|
| 2026.02.10 | ₩452,475 | ₩457,984 | ₩443,396 | ₩447,434 | -1.11% | 15.3만 |
|---|
| 2026.02.09 | ₩463,119 | ₩463,119 | ₩448,156 | ₩452,502 | -2.29% | 18만 |
|---|
| 2026.02.06 | ₩452,876 | ₩472,840 | ₩452,876 | ₩463,039 | +2.24% | 16.7만 |
|---|
| 2026.02.05 | ₩476,357 | ₩478,550 | ₩453,170 | ₩455,617 | -4.35% | 20.5만 |
|---|
| 2026.02.04 | ₩466,876 | ₩481,839 | ₩460,231 | ₩478,496 | +2.49% | 26.2만 |
|---|
| 2026.02.03 | ₩470,527 | ₩474,017 | ₩458,104 | ₩462,464 | -1.71% | 25.3만 |
|---|
| 2026.02.02 | ₩473,736 | ₩480,730 | ₩468,254 | ₩470,540 | -0.67% | 30.5만 |
|---|
| 2026.01.30 | ₩482,267 | ₩489,100 | ₩469,725 | ₩473,709 | -1.77% | 53.8만 |
|---|
| 2026.01.29 | ₩497,511 | ₩513,865 | ₩484,902 | ₩485,610 | -2.39% | 38.8만 |
|---|
| 2026.01.28 | ₩533,495 | ₩535,648 | ₩525,044 | ₩530,072 | -0.64% | 15.5만 |
|---|
| 2026.01.27 | ₩521,634 | ₩532,198 | ₩518,518 | ₩530,807 | +1.76% | 11.7만 |
|---|
| 2026.01.26 | ₩525,191 | ₩529,202 | ₩517,021 | ₩522,236 | -0.56% | 16.1만 |
|---|
| 2026.01.23 | ₩534,003 | ₩537,774 | ₩518,919 | ₩524,054 | -1.86% | 14.6만 |
|---|
| 2026.01.22 | ₩546,987 | ₩553,379 | ₩533,441 | ₩538,375 | -1.57% | 16.3만 |
|---|
| 2026.01.21 | ₩532,345 | ₩546,973 | ₩532,345 | ₩543,109 | +2.02% | 15.2만 |
|---|
| 2026.01.20 | ₩523,025 | ₩534,377 | ₩522,610 | ₩533,455 | +1.99% | 17.5만 |
|---|
| 2026.01.16 | ₩528,841 | ₩537,239 | ₩525,512 | ₩528,266 | -0.11% | 17.6만 |
|---|
| 2026.01.15 | ₩527,691 | ₩534,137 | ₩521,487 | ₩530,994 | +0.63% | 22.6만 |
|---|
| 2026.01.14 | ₩528,948 | ₩534,083 | ₩524,241 | ₩531,435 | +0.47% | 12.8만 |
|---|
| 2026.01.13 | ₩532,585 | ₩536,477 | ₩519,160 | ₩532,599 | +0.00% | 13.6만 |
|---|
| 2026.01.12 | ₩533,722 | ₩539,579 | ₩524,175 | ₩534,056 | +0.06% | 11.5만 |
|---|
| 2026.01.09 | ₩535,888 | ₩541,598 | ₩529,924 | ₩538,416 | +0.47% | 14.5만 |
|---|
| 2026.01.08 | ₩523,640 | ₩545,289 | ₩521,447 | ₩536,169 | +2.39% | 14.5만 |
|---|
| 2026.01.07 | ₩531,703 | ₩536,784 | ₩523,065 | ₩527,009 | -0.88% | 14.7만 |
|---|
| 2026.01.06 | ₩532,318 | ₩534,431 | ₩521,634 | ₩533,321 | +0.19% | 20.5만 |
|---|
| 2026.01.05 | ₩522,583 | ₩539,017 | ₩521,674 | ₩529,711 | +1.36% | 23.6만 |
|---|
| 2026.01.02 | ₩526,595 | ₩527,063 | ₩519,294 | ₩524,950 | -0.31% | 13.1만 |
|---|
| 2025.12.31 | ₩534,498 | ₩535,661 | ₩524,201 | ₩525,913 | -1.61% | 11.8만 |
|---|
| 2025.12.30 | ₩536,610 | ₩538,389 | ₩533,294 | ₩534,605 | -0.37% | 9만 |
|---|
| 2025.12.29 | ₩545,743 | ₩545,743 | ₩535,380 | ₩538,870 | -1.26% | 10.5만 |
|---|
| 2025.12.26 | ₩543,149 | ₩549,220 | ₩540,033 | ₩544,981 | +0.34% | 5.2만 |
|---|
| 2025.12.24 | ₩536,182 | ₩548,899 | ₩534,885 | ₩543,403 | +1.35% | 6만 |
|---|
| 2025.12.23 | ₩544,486 | ₩547,990 | ₩537,613 | ₩541,879 | -0.48% | 10.5만 |
|---|
| 2025.12.22 | ₩541,638 | ₩550,383 | ₩540,221 | ₩544,968 | +0.61% | 10.1만 |
|---|
| 2025.12.19 | ₩535,567 | ₩543,096 | ₩530,085 | ₩541,839 | +1.17% | 38만 |
|---|
| 2025.12.18 | ₩547,950 | ₩553,151 | ₩536,517 | ₩538,429 | -1.74% | 24.2만 |
|---|
| 2025.12.17 | ₩544,821 | ₩554,662 | ₩542,414 | ₩545,315 | +0.09% | 16.8만 |
|---|
| 2025.12.16 | ₩549,594 | ₩555,277 | ₩541,865 | ₩548,016 | -0.29% | 12.2만 |
|---|
| 2025.12.15 | ₩554,555 | ₩555,518 | ₩541,264 | ₩546,706 | -1.42% | 17.8만 |
|---|
| 2025.12.12 | ₩573,062 | ₩573,650 | ₩545,021 | ₩553,245 | -3.46% | 16.3만 |
|---|
| 2025.12.11 | ₩564,504 | ₩573,303 | ₩561,027 | ₩570,856 | +1.13% | 17.4만 |
|---|
| 2025.12.10 | ₩550,410 | ₩566,349 | ₩550,236 | ₩561,589 | +2.03% | 15.6만 |
|---|
| 2025.12.09 | ₩539,004 | ₩549,233 | ₩537,814 | ₩549,220 | +1.90% | 28.8만 |
|---|
| 2025.12.08 | ₩546,546 | ₩551,547 | ₩540,408 | ₩542,253 | -0.79% | 20.3만 |
|---|
| 2025.12.05 | ₩544,312 | ₩551,119 | ₩539,940 | ₩540,502 | -0.70% | 25.8만 |
|---|
| 2025.12.04 | ₩545,610 | ₩552,242 | ₩545,396 | ₩546,037 | +0.08% | 17.6만 |
|---|
| 2025.12.03 | ₩541,705 | ₩552,188 | ₩540,288 | ₩548,752 | +1.30% | 18.1만 |
|---|
| 2025.12.02 | ₩537,038 | ₩542,547 | ₩533,508 | ₩538,054 | +0.19% | 21.6만 |
|---|
| 2025.12.01 | ₩532,037 | ₩543,002 | ₩522,637 | ₩534,698 | +0.50% | 22.8만 |
|---|
| 2025.11.28 | ₩538,924 | ₩542,588 | ₩535,180 | ₩536,263 | -0.49% | 13.9만 |
|---|
| 2025.11.26 | ₩543,751 | ₩551,734 | ₩538,790 | ₩538,790 | -0.91% | 23.2만 |
|---|
| 2025.11.25 | ₩539,806 | ₩558,647 | ₩537,266 | ₩546,345 | +1.21% | 13.1만 |
|---|
| 2025.11.24 | ₩534,110 | ₩540,395 | ₩533,535 | ₩534,778 | +0.13% | 14.2만 |
|---|
| 2025.11.21 | ₩522,276 | ₩542,186 | ₩516,192 | ₩533,896 | +2.22% | 22만 |
|---|
| 2025.11.20 | ₩528,801 | ₩532,131 | ₩517,435 | ₩518,665 | -1.92% | 25.4만 |
|---|
| 2025.11.19 | ₩526,033 | ₩530,860 | ₩522,543 | ₩524,054 | -0.38% | 18.3만 |
|---|
| 2025.11.18 | ₩509,840 | ₩528,119 | ₩507,647 | ₩525,645 | +3.10% | 16만 |
|---|
| 2025.11.17 | ₩518,599 | ₩529,029 | ₩512,434 | ₩512,434 | -1.19% | 17.3만 |
|---|
| 2025.11.14 | ₩524,375 | ₩529,724 | ₩521,487 | ₩524,054 | -0.06% | 12.2만 |
|---|
| 2025.11.13 | ₩523,559 | ₩534,310 | ₩520,310 | ₩524,134 | +0.11% | 16.3만 |
|---|
| 2025.11.12 | ₩524,870 | ₩533,495 | ₩519,976 | ₩523,894 | -0.19% | 19.8만 |
|---|
| 2025.11.11 | ₩524,241 | ₩524,241 | ₩505,828 | ₩508,155 | -3.07% | 15.4만 |
|---|
| 2025.11.10 | ₩521,540 | ₩525,405 | ₩517,475 | ₩521,099 | -0.08% | 11만 |
|---|
| 2025.11.07 | ₩514,146 | ₩528,427 | ₩514,146 | ₩522,664 | +1.66% | 14.7만 |
|---|
| 2025.11.06 | ₩520,056 | ₩524,616 | ₩512,274 | ₩514,614 | -1.05% | 25.7만 |
|---|
| 2025.11.05 | ₩520,029 | ₩532,064 | ₩516,807 | ₩525,472 | +1.05% | 19.4만 |
|---|
| 2025.11.04 | ₩524,429 | ₩533,227 | ₩519,133 | ₩519,481 | -0.94% | 23.7만 |
|---|
| 2025.11.03 | ₩528,454 | ₩531,596 | ₩516,352 | ₩526,354 | -0.40% | 21.4만 |
|---|
| 2025.10.31 | ₩524,763 | ₩536,517 | ₩521,674 | ₩531,583 | +1.30% | 25.9만 |
|---|
| 2025.10.30 | ₩536,249 | ₩548,498 | ₩526,314 | ₩529,229 | -1.31% | 24.4만 |
|---|
| 2025.10.29 | ₩520,832 | ₩547,361 | ₩509,078 | ₩540,542 | +3.78% | 42.5만 |
|---|
| 2025.10.28 | ₩544,714 | ₩552,389 | ₩518,919 | ₩525,886 | -3.46% | 56.9만 |
|---|
| 2025.10.27 | ₩567,793 | ₩573,115 | ₩557,604 | ₩561,549 | -1.10% | 26.7만 |
|---|
| 2025.10.24 | ₩580,002 | ₩584,642 | ₩566,389 | ₩566,911 | -2.26% | 21만 |
|---|
| 2025.10.23 | ₩598,629 | ₩599,364 | ₩567,285 | ₩576,418 | -3.71% | 30.3만 |
|---|
| 2025.10.22 | ₩602,787 | ₩609,313 | ₩589,242 | ₩599,017 | -0.63% | 20.5만 |
|---|
| 2025.10.21 | ₩595,740 | ₩616,801 | ₩587,249 | ₩602,266 | +1.10% | 32.3만 |
|---|
| 2025.10.20 | ₩580,684 | ₩605,221 | ₩574,279 | ₩595,861 | +2.61% | 37.8만 |
|---|
| 2025.10.17 | ₩576,645 | ₩583,224 | ₩567,887 | ₩580,737 | +0.71% | 14.2만 |
|---|
| 2025.10.16 | ₩581,754 | ₩582,823 | ₩567,994 | ₩575,669 | -1.05% | 30.1만 |
|---|
| 2025.10.15 | ₩587,289 | ₩589,950 | ₩564,718 | ₩581,807 | -0.93% | 30.1만 |
|---|
| 2025.10.14 | ₩565,520 | ₩597,358 | ₩557,497 | ₩588,279 | +4.02% | 32.6만 |
|---|
| 2025.10.13 | ₩558,420 | ₩571,858 | ₩558,326 | ₩566,817 | +1.50% | 31.8만 |
|---|
| 2025.10.10 | ₩571,283 | ₩582,409 | ₩555,063 | ₩558,473 | -2.24% | 34.6만 |
|---|