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 | ₩316,290 | ₩318,321 | ₩304,505 | ₩310,023 | -1.98% | 39.5만 |
| 2026.10.08 | ₩311,159 | ₩317,921 | ₩307,338 | ₩316,170 | +1.61% | 28.6만 |
| 2026.10.07 | ₩313,351 | ₩315,729 | ₩307,217 | ₩310,825 | -0.81% | 28.3만 |
| 2026.10.06 | ₩318,415 | ₩321,569 | ₩315,355 | ₩316,638 | -0.56% | 27.8만 |
| 2026.10.05 | ₩326,593 | ₩327,234 | ₩313,939 | ₩322,624 | -1.22% | 30.2만 |
| 2026.10.02 | ₩347,452 | ₩349,670 | ₩332,726 | ₩333,849 | -3.92% | 25.1만 |
| 2026.10.01 | ₩323,159 | ₩343,510 | ₩312,749 | ₩343,015 | +6.14% | 32만 |
| 2026.09.30 | ₩324,682 | ₩327,715 | ₩316,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩321,288 |
| -1.05% |
| 35.5만 |
| 2026.09.29 | ₩326,125 | ₩327,983 | ₩314,166 | ₩321,943 | -1.28% | 38.1만 |
|---|
| 2026.09.28 | ₩334,490 | ₩336,027 | ₩319,604 | ₩323,680 | -3.23% | 43.1만 |
|---|
| 2026.09.25 | ₩333,822 | ₩339,274 | ₩330,027 | ₩336,976 | +0.94% | 26.2만 |
|---|
| 2026.09.24 | ₩331,337 | ₩337,951 | ₩329,279 | ₩331,109 | -0.07% | 35.3만 |
|---|
| 2026.09.23 | ₩338,338 | ₩342,882 | ₩330,735 | ₩330,735 | -2.25% | 18.8만 |
|---|
| 2026.09.22 | ₩341,412 | ₩343,296 | ₩334,076 | ₩339,073 | -0.68% | 19만 |
|---|
| 2026.09.21 | ₩330,535 | ₩340,623 | ₩330,535 | ₩335,225 | +1.42% | 21.4만 |
|---|
| 2026.09.18 | ₩338,338 | ₩338,338 | ₩328,998 | ₩329,279 | -2.68% | 50.1만 |
|---|
| 2026.09.17 | ₩356,338 | ₩365,692 | ₩335,826 | ₩340,677 | -4.39% | 34.1만 |
|---|
| 2026.09.16 | ₩368,324 | ₩368,538 | ₩347,732 | ₩350,391 | -4.87% | 23.5만 |
|---|
| 2026.09.15 | ₩376,742 | ₩377,678 | ₩367,562 | ₩368,070 | -2.30% | 15.4만 |
|---|
| 2026.09.14 | ₩376,929 | ₩382,488 | ₩373,094 | ₩379,508 | +0.68% | 18.2만 |
|---|
| 2026.09.11 | ₩382,368 | ₩382,689 | ₩371,010 | ₩371,838 | -2.75% | 12.1만 |
|---|
| 2026.09.10 | ₩383,651 | ₩386,203 | ₩372,413 | ₩376,609 | -1.84% | 21.8만 |
|---|
| 2026.09.09 | ₩376,194 | ₩385,014 | ₩373,575 | ₩384,466 | +2.20% | 27.5만 |
|---|
| 2026.09.08 | ₩395,864 | ₩401,850 | ₩376,034 | ₩376,288 | -4.95% | 25.8만 |
|---|
| 2026.09.04 | ₩380,096 | ₩409,440 | ₩380,096 | ₩401,891 | +5.73% | 48.6만 |
|---|
| 2026.09.03 | ₩375,713 | ₩381,312 | ₩370,542 | ₩379,936 | +1.12% | 34.3만 |
|---|
| 2026.09.02 | ₩361,696 | ₩371,130 | ₩358,609 | ₩369,353 | +2.12% | 34.4만 |
|---|
| 2026.09.01 | ₩357,581 | ₩362,057 | ₩355,469 | ₩360,119 | +0.71% | 13.9만 |
|---|
| 2026.08.31 | ₩351,434 | ₩363,219 | ₩351,434 | ₩360,173 | +2.49% | 19.6만 |
|---|
| 2026.08.28 | ₩353,171 | ₩359,558 | ₩349,723 | ₩352,703 | -0.13% | 17.2만 |
|---|
| 2026.08.27 | ₩349,469 | ₩351,808 | ₩345,581 | ₩350,151 | +0.20% | 10.3만 |
|---|
| 2026.08.26 | ₩352,663 | ₩358,756 | ₩349,590 | ₩350,939 | -0.49% | 13.7만 |
|---|
| 2026.08.25 | ₩346,864 | ₩354,253 | ₩339,554 | ₩353,852 | +2.01% | 13.1만 |
|---|
| 2026.08.24 | ₩349,416 | ₩355,576 | ₩345,434 | ₩346,597 | -0.81% | 10.3만 |
|---|
| 2026.08.21 | ₩354,868 | ₩358,115 | ₩349,135 | ₩349,897 | -1.40% | 23.3만 |
|---|
| 2026.08.20 | ₩349,202 | ₩356,552 | ₩345,100 | ₩352,529 | +0.95% | 12.2만 |
|---|
| 2026.08.19 | ₩337,844 | ₩357,901 | ₩337,283 | ₩352,596 | +4.37% | 19.7만 |
|---|
| 2026.08.18 | ₩351,367 | ₩351,367 | ₩333,448 | ₩334,076 | -4.92% | 16.4만 |
|---|
| 2026.08.17 | ₩349,175 | ₩355,349 | ₩343,376 | ₩346,997 | -0.62% | 36.7만 |
|---|
| 2026.08.14 | ₩350,913 | ₩354,667 | ₩347,438 | ₩352,703 | +0.51% | 16.5만 |
|---|
| 2026.08.13 | ₩357,647 | ₩358,449 | ₩346,409 | ₩351,447 | -1.73% | 15.4만 |
|---|
| 2026.08.12 | ₩351,487 | ₩358,489 | ₩350,098 | ₩355,589 | +1.17% | 14.8만 |
|---|
| 2026.08.11 | ₩355,469 | ₩363,046 | ₩351,313 | ₩355,790 | +0.09% | 12.2만 |
|---|
| 2026.08.10 | ₩352,770 | ₩356,218 | ₩348,935 | ₩354,267 | +0.42% | 20.6만 |
|---|
| 2026.08.07 | ₩355,149 | ₩365,732 | ₩352,797 | ₩356,071 | +0.26% | 18.8만 |
|---|
| 2026.08.06 | ₩373,094 | ₩373,375 | ₩360,467 | ₩361,883 | -3.00% | 23.3만 |
|---|
| 2026.08.05 | ₩387,953 | ₩392,363 | ₩370,235 | ₩370,943 | -4.38% | 15.6만 |
|---|
| 2026.08.04 | ₩385,201 | ₩391,254 | ₩377,504 | ₩382,007 | -0.83% | 21.8만 |
|---|
| 2026.08.03 | ₩388,488 | ₩396,866 | ₩384,012 | ₩390,372 | +0.48% | 30.1만 |
|---|
| 2026.07.31 | ₩392,858 | ₩392,858 | ₩366,493 | ₩383,196 | -2.46% | 42만 |
|---|
| 2026.07.30 | ₩451,946 | ₩451,946 | ₩393,445 | ₩396,479 | -12.27% | 37.9만 |
|---|
| 2026.07.29 | ₩471,776 | ₩505,236 | ₩464,708 | ₩478,337 | +1.39% | 33.3만 |
|---|
| 2026.07.28 | ₩455,995 | ₩470,093 | ₩448,258 | ₩468,556 | +2.75% | 18.2만 |
|---|
| 2026.07.27 | ₩445,800 | ₩458,334 | ₩435,711 | ₩450,891 | +1.14% | 23.2만 |
|---|
| 2026.07.24 | ₩437,902 | ₩449,822 | ₩433,600 | ₩442,125 | +0.96% | 12.9만 |
|---|
| 2026.07.23 | ₩431,408 | ₩439,653 | ₩429,658 | ₩436,526 | +1.19% | 16.9만 |
|---|
| 2026.07.22 | ₩422,643 | ₩438,824 | ₩422,643 | ₩438,196 | +3.68% | 26.3만 |
|---|
| 2026.07.21 | ₩410,028 | ₩419,930 | ₩406,875 | ₩416,402 | +1.55% | 12만 |
|---|
| 2026.07.20 | ₩436,847 | ₩438,838 | ₩408,599 | ₩408,826 | -6.41% | 13.2만 |
|---|
| 2026.07.17 | ₩436,486 | ₩454,325 | ₩411,552 | ₩435,698 | -0.18% | 20.5만 |
|---|
| 2026.07.16 | ₩432,678 | ₩443,221 | ₩432,464 | ₩443,127 | +2.42% | 22.5만 |
|---|
| 2026.07.15 | ₩399,819 | ₩426,985 | ₩399,819 | ₩426,798 | +6.75% | 22.9만 |
|---|
| 2026.07.14 | ₩393,926 | ₩400,875 | ₩389,530 | ₩399,779 | +1.49% | 10만 |
|---|
| 2026.07.13 | ₩401,703 | ₩406,888 | ₩391,575 | ₩395,076 | -1.65% | 15.5만 |
|---|
| 2026.07.10 | ₩402,759 | ₩418,179 | ₩399,125 | ₩400,715 | -0.51% | 10.8만 |
|---|
| 2026.07.09 | ₩393,178 | ₩405,832 | ₩390,185 | ₩404,830 | +2.96% | 12.1만 |
|---|
| 2026.07.08 | ₩396,893 | ₩396,893 | ₩388,261 | ₩393,713 | -0.80% | 12.2만 |
|---|
| 2026.07.07 | ₩397,387 | ₩402,078 | ₩391,254 | ₩396,158 | -0.31% | 22만 |
|---|
| 2026.07.06 | ₩384,853 | ₩396,960 | ₩376,943 | ₩396,612 | +3.06% | 17.2만 |
|---|
| 2026.07.02 | ₩387,593 | ₩388,247 | ₩372,947 | ₩385,361 | -0.58% | 35만 |
|---|
| 2026.07.01 | ₩389,076 | ₩392,844 | ₩379,989 | ₩382,969 | -1.57% | 17.6만 |
|---|
| 2026.06.30 | ₩395,543 | ₩395,543 | ₩384,546 | ₩389,076 | -1.64% | 32.3만 |
|---|
| 2026.06.29 | ₩400,621 | ₩402,719 | ₩389,290 | ₩398,002 | -0.65% | 31.1만 |
|---|
| 2026.06.26 | ₩402,225 | ₩407,810 | ₩396,131 | ₩403,200 | +0.24% | 51.7만 |
|---|
| 2026.06.25 | ₩428,028 | ₩432,143 | ₩394,047 | ₩401,971 | -6.09% | 35.4만 |
|---|
| 2026.06.24 | ₩426,798 | ₩435,070 | ₩420,384 | ₩424,273 | -0.59% | 27.9만 |
|---|
| 2026.06.23 | ₩418,727 | ₩429,431 | ₩414,598 | ₩425,262 | +1.56% | 26.4만 |
|---|
| 2026.06.22 | ₩414,144 | ₩425,489 | ₩414,144 | ₩421,253 | +1.72% | 13.1만 |
|---|
| 2026.06.18 | ₩409,200 | ₩418,660 | ₩409,200 | ₩418,460 | +2.26% | 20.3만 |
|---|
| 2026.06.17 | ₩433,105 | ₩435,430 | ₩405,512 | ₩407,650 | -5.88% | 18.3만 |
|---|
| 2026.06.16 | ₩437,542 | ₩439,132 | ₩432,263 | ₩435,083 | -0.56% | 9.2만 |
|---|
| 2026.06.15 | ₩439,666 | ₩444,811 | ₩434,308 | ₩435,270 | -1.00% | 9.9만 |
|---|
| 2026.06.12 | ₩438,090 | ₩441,537 | ₩432,197 | ₩434,722 | -0.77% | 12만 |
|---|
| 2026.06.11 | ₩437,796 | ₩447,644 | ₩426,451 | ₩434,161 | -0.83% | 27.7만 |
|---|
| 2026.06.10 | ₩440,963 | ₩447,630 | ₩435,484 | ₩435,751 | -1.18% | 16.3만 |
|---|
| 2026.06.09 | ₩427,440 | ₩444,049 | ₩427,440 | ₩438,678 | +2.63% | 17.4만 |
|---|
| 2026.06.08 | ₩412,353 | ₩428,161 | ₩412,220 | ₩423,124 | +2.61% | 19.2만 |
|---|
| 2026.06.05 | ₩408,893 | ₩417,364 | ₩408,893 | ₩415,574 | +1.63% | 18.3만 |
|---|
| 2026.06.04 | ₩414,919 | ₩420,130 | ₩406,314 | ₩408,131 | -1.64% | 14.6만 |
|---|
| 2026.06.03 | ₩406,902 | ₩413,556 | ₩400,287 | ₩408,558 | +0.41% | 20만 |
|---|
| 2026.06.02 | ₩414,010 | ₩416,830 | ₩406,260 | ₩411,993 | -0.49% | 16.5만 |
|---|
| 2026.06.01 | ₩425,716 | ₩425,716 | ₩411,097 | ₩416,255 | -2.22% | 17.4만 |
|---|
| 2026.05.29 | ₩436,860 | ₩436,914 | ₩417,177 | ₩422,709 | -3.24% | 18.2만 |
|---|
| 2026.05.28 | ₩439,974 | ₩444,357 | ₩427,827 | ₩436,205 | -0.86% | 27.8만 |
|---|
| 2026.05.27 | ₩445,025 | ₩458,935 | ₩437,649 | ₩443,234 | -0.40% | 25.5만 |
|---|
| 2026.05.26 | ₩433,065 | ₩446,401 | ₩432,878 | ₩440,468 | +1.71% | 11.2만 |
|---|
| 2026.05.22 | ₩425,115 | ₩445,252 | ₩425,115 | ₩435,858 | +2.53% | 14.7만 |
|---|
| 2026.05.21 | ₩415,213 | ₩432,477 | ₩411,685 | ₩427,747 | +3.02% | 25.8만 |
|---|
| 2026.05.20 | ₩408,786 | ₩422,095 | ₩402,251 | ₩421,186 | +3.03% | 13.1만 |
|---|
| 2026.05.19 | ₩422,215 | ₩422,215 | ₩402,666 | ₩408,184 | -3.32% | 15.9만 |
|---|
| 2026.05.18 | ₩418,126 | ₩429,618 | ₩414,692 | ₩423,832 | +1.36% | 16만 |
|---|
| 2026.05.15 | ₩447,109 | ₩449,648 | ₩418,981 | ₩419,075 | -6.27% | 19.7만 |
|---|
| 2026.05.14 | ₩440,735 | ₩453,590 | ₩440,735 | ₩446,748 | +1.36% | 13.9만 |
|---|
| 2026.05.13 | ₩444,731 | ₩449,688 | ₩437,061 | ₩437,996 | -1.51% | 15.5만 |
|---|
| 2026.05.12 | ₩467,407 | ₩467,407 | ₩448,820 | ₩449,167 | -3.90% | 11.8만 |
|---|
| 2026.05.11 | ₩478,792 | ₩478,792 | ₩465,296 | ₩465,817 | -2.71% | 17.1만 |
|---|
| 2026.05.08 | ₩469,144 | ₩478,164 | ₩463,826 | ₩478,150 | +1.92% | 15.6만 |
|---|
| 2026.05.07 | ₩462,436 | ₩470,828 | ₩456,998 | ₩467,901 | +1.18% | 14.5만 |
|---|
| 2026.05.06 | ₩467,059 | ₩468,409 | ₩459,216 | ₩459,630 | -1.59% | 12.2만 |
|---|
| 2026.05.05 | ₩444,904 | ₩460,645 | ₩444,904 | ₩456,129 | +2.52% | 12.5만 |
|---|
| 2026.05.04 | ₩470,066 | ₩470,066 | ₩440,642 | ₩440,963 | -6.19% | 25.4만 |
|---|
| 2026.05.01 | ₩479,233 | ₩499,170 | ₩466,271 | ₩472,592 | -1.39% | 20.2만 |
|---|
| 2026.04.30 | ₩461,006 | ₩489,896 | ₩443,368 | ₩476,868 | +3.44% | 30.6만 |
|---|
| 2026.04.29 | ₩465,483 | ₩491,820 | ₩465,189 | ₩466,632 | +0.25% | 29.2만 |
|---|
| 2026.04.28 | ₩455,915 | ₩463,198 | ₩445,198 | ₩460,605 | +1.03% | 14.7만 |
|---|
| 2026.04.27 | ₩456,770 | ₩463,826 | ₩450,757 | ₩453,684 | -0.68% | 10.2만 |
|---|
| 2026.04.24 | ₩452,909 | ₩457,131 | ₩446,535 | ₩456,182 | +0.72% | 9.8만 |
|---|
| 2026.04.23 | ₩455,768 | ₩461,006 | ₩448,499 | ₩454,031 | -0.38% | 11.7만 |
|---|
| 2026.04.22 | ₩463,064 | ₩463,959 | ₩450,530 | ₩456,810 | -1.35% | 11.3만 |
|---|
| 2026.04.21 | ₩471,402 | ₩474,369 | ₩452,601 | ₩460,592 | -2.29% | 17.3만 |
|---|
| 2026.04.20 | ₩467,059 | ₩471,937 | ₩463,518 | ₩469,304 | +0.48% | 8.1만 |
|---|
| 2026.04.17 | ₩455,902 | ₩472,217 | ₩452,748 | ₩467,607 | +2.57% | 12.6만 |
|---|
| 2026.04.16 | ₩447,684 | ₩450,169 | ₩435,471 | ₩448,285 | +0.13% | 9.4만 |
|---|
| 2026.04.15 | ₩450,624 | ₩453,550 | ₩443,515 | ₩444,610 | -1.33% | 8.4만 |
|---|
| 2026.04.14 | ₩450,557 | ₩455,835 | ₩444,864 | ₩451,626 | +0.24% | 6.8만 |
|---|
| 2026.04.13 | ₩449,474 | ₩451,933 | ₩442,219 | ₩451,679 | +0.49% | 9.8만 |
|---|
| 2026.04.10 | ₩451,519 | ₩454,352 | ₩443,582 | ₩451,840 | +0.07% | 6.4만 |
|---|
| 2026.04.09 | ₩442,259 | ₩452,267 | ₩436,620 | ₩451,799 | +2.16% | 10.4만 |
|---|
| 2026.04.08 | ₩444,838 | ₩467,688 | ₩437,796 | ₩444,477 | -0.08% | 13.4만 |
|---|
| 2026.04.07 | ₩434,869 | ₩436,847 | ₩429,671 | ₩432,892 | -0.45% | 8.7만 |
|---|
| 2026.04.06 | ₩436,847 | ₩438,611 | ₩421,787 | ₩436,954 | +0.02% | 13.9만 |
|---|
| 2026.04.02 | ₩440,909 | ₩448,913 | ₩431,809 | ₩440,228 | -0.15% | 12.8만 |
|---|
| 2026.04.01 | ₩440,909 | ₩445,559 | ₩435,070 | ₩442,018 | +0.25% | 13.9만 |
|---|
| 2026.03.31 | ₩442,526 | ₩448,272 | ₩432,878 | ₩441,804 | -0.16% | 13.9만 |
|---|
| 2026.03.30 | ₩441,043 | ₩443,114 | ₩435,444 | ₩439,265 | -0.40% | 17.7만 |
|---|
| 2026.03.27 | ₩438,691 | ₩440,869 | ₩432,918 | ₩434,522 | -0.95% | 13.5만 |
|---|
| 2026.03.26 | ₩436,486 | ₩446,708 | ₩435,297 | ₩442,980 | +1.49% | 14.2만 |
|---|
| 2026.03.25 | ₩427,199 | ₩437,261 | ₩420,919 | ₩436,767 | +2.24% | 12.1만 |
|---|
| 2026.03.24 | ₩426,959 | ₩429,097 | ₩418,407 | ₩424,727 | -0.52% | 20.6만 |
|---|
| 2026.03.23 | ₩434,695 | ₩446,187 | ₩429,511 | ₩430,566 | -0.95% | 30.4만 |
|---|
| 2026.03.20 | ₩422,375 | ₩429,658 | ₩419,088 | ₩425,368 | +0.71% | 76.4만 |
|---|
| 2026.03.19 | ₩406,086 | ₩427,199 | ₩406,086 | ₩422,656 | +4.08% | 35.9만 |
|---|
| 2026.03.18 | ₩393,312 | ₩413,569 | ₩390,773 | ₩412,260 | +4.82% | 27만 |
|---|
| 2026.03.17 | ₩405,538 | ₩407,516 | ₩395,557 | ₩397,427 | -2.00% | 11.4만 |
|---|
| 2026.03.16 | ₩403,414 | ₩405,592 | ₩397,280 | ₩400,661 | -0.68% | 17.5만 |
|---|
| 2026.03.13 | ₩408,117 | ₩410,549 | ₩398,483 | ₩400,741 | -1.81% | 15.5만 |
|---|
| 2026.03.12 | ₩412,206 | ₩415,306 | ₩399,525 | ₩402,091 | -2.45% | 16.1만 |
|---|
| 2026.03.11 | ₩420,264 | ₩428,482 | ₩412,233 | ₩418,019 | -0.53% | 10만 |
|---|
| 2026.03.10 | ₩425,355 | ₩429,631 | ₩416,723 | ₩418,166 | -1.69% | 17.9만 |
|---|
| 2026.03.09 | ₩414,518 | ₩426,117 | ₩409,881 | ₩425,021 | +2.53% | 18만 |
|---|
| 2026.03.06 | ₩425,088 | ₩426,985 | ₩411,498 | ₩426,050 | +0.23% | 15.8만 |
|---|
| 2026.03.05 | ₩434,081 | ₩440,375 | ₩429,110 | ₩433,199 | -0.20% | 14.9만 |
|---|
| 2026.03.04 | ₩435,751 | ₩441,256 | ₩430,473 | ₩436,366 | +0.14% | 13.7만 |
|---|
| 2026.03.03 | ₩418,620 | ₩432,878 | ₩410,175 | ₩430,914 | +2.94% | 17.7만 |
|---|
| 2026.03.02 | ₩426,357 | ₩434,281 | ₩421,346 | ₩428,028 | +0.39% | 13.1만 |
|---|
| 2026.02.27 | ₩440,963 | ₩444,985 | ₩434,281 | ₩435,270 | -1.29% | 22만 |
|---|
| 2026.02.26 | ₩447,189 | ₩455,661 | ₩441,510 | ₩446,815 | -0.08% | 15.4만 |
|---|
| 2026.02.25 | ₩445,265 | ₩455,782 | ₩443,835 | ₩448,045 | +0.62% | 16.3만 |
|---|
| 2026.02.24 | ₩449,849 | ₩457,652 | ₩442,860 | ₩447,737 | -0.47% | 11.5만 |
|---|
| 2026.02.23 | ₩457,719 | ₩458,641 | ₩436,954 | ₩444,864 | -2.81% | 14.4만 |
|---|
| 2026.02.20 | ₩446,936 | ₩464,761 | ₩446,708 | ₩457,398 | +2.34% | 23만 |
|---|
| 2026.02.19 | ₩446,094 | ₩448,552 | ₩438,490 | ₩443,595 | -0.56% | 14.6만 |
|---|
| 2026.02.18 | ₩438,918 | ₩453,002 | ₩436,299 | ₩448,766 | +2.24% | 18.1만 |
|---|
| 2026.02.17 | ₩444,570 | ₩451,225 | ₩433,600 | ₩441,390 | -0.72% | 15.9만 |
|---|
| 2026.02.13 | ₩450,129 | ₩453,189 | ₩439,426 | ₩446,120 | -0.89% | 12.3만 |
|---|
| 2026.02.12 | ₩456,744 | ₩463,291 | ₩443,568 | ₩448,993 | -1.70% | 14.1만 |
|---|
| 2026.02.11 | ₩445,867 | ₩461,648 | ₩445,867 | ₩450,370 | +1.01% | 27.3만 |
|---|
| 2026.02.10 | ₩452,160 | ₩457,666 | ₩443,087 | ₩447,123 | -1.11% | 15.3만 |
|---|
| 2026.02.09 | ₩462,797 | ₩462,797 | ₩447,844 | ₩452,187 | -2.29% | 18만 |
|---|
| 2026.02.06 | ₩452,561 | ₩472,511 | ₩452,561 | ₩462,717 | +2.24% | 16.7만 |
|---|
| 2026.02.05 | ₩476,026 | ₩478,217 | ₩452,855 | ₩455,300 | -4.35% | 20.5만 |
|---|
| 2026.02.04 | ₩466,552 | ₩481,504 | ₩459,911 | ₩478,164 | +2.49% | 26.2만 |
|---|
| 2026.02.03 | ₩470,200 | ₩473,687 | ₩457,786 | ₩462,142 | -1.71% | 25.3만 |
|---|
| 2026.02.02 | ₩473,407 | ₩480,395 | ₩467,928 | ₩470,213 | -0.67% | 30.5만 |
|---|
| 2026.01.30 | ₩481,932 | ₩488,760 | ₩469,398 | ₩473,380 | -1.77% | 53.8만 |
|---|
| 2026.01.29 | ₩497,165 | ₩513,508 | ₩484,564 | ₩485,273 | -2.39% | 38.8만 |
|---|
| 2026.01.28 | ₩533,124 | ₩535,275 | ₩524,679 | ₩529,703 | -0.64% | 15.5만 |
|---|
| 2026.01.27 | ₩521,271 | ₩531,828 | ₩518,158 | ₩530,438 | +1.76% | 11.7만 |
|---|
| 2026.01.26 | ₩524,826 | ₩528,834 | ₩516,661 | ₩521,872 | -0.56% | 16.1만 |
|---|
| 2026.01.23 | ₩533,631 | ₩537,400 | ₩518,559 | ₩523,690 | -1.86% | 14.6만 |
|---|
| 2026.01.22 | ₩546,606 | ₩552,994 | ₩533,070 | ₩538,001 | -1.57% | 16.3만 |
|---|
| 2026.01.21 | ₩531,974 | ₩546,593 | ₩531,974 | ₩542,731 | +2.02% | 15.2만 |
|---|
| 2026.01.20 | ₩522,661 | ₩534,006 | ₩522,247 | ₩533,084 | +1.99% | 17.5만 |
|---|
| 2026.01.16 | ₩528,473 | ₩536,865 | ₩525,146 | ₩527,899 | -0.11% | 17.6만 |
|---|
| 2026.01.15 | ₩527,324 | ₩533,765 | ₩521,124 | ₩530,625 | +0.63% | 22.6만 |
|---|
| 2026.01.14 | ₩528,580 | ₩533,712 | ₩523,877 | ₩531,066 | +0.47% | 12.8만 |
|---|
| 2026.01.13 | ₩532,215 | ₩536,104 | ₩518,799 | ₩532,228 | +0.00% | 13.6만 |
|---|
| 2026.01.12 | ₩533,351 | ₩539,204 | ₩523,810 | ₩533,685 | +0.06% | 11.5만 |
|---|
| 2026.01.09 | ₩535,516 | ₩541,221 | ₩529,556 | ₩538,041 | +0.47% | 14.5만 |
|---|
| 2026.01.08 | ₩523,276 | ₩544,909 | ₩521,084 | ₩535,796 | +2.39% | 14.5만 |
|---|
| 2026.01.07 | ₩531,333 | ₩536,411 | ₩522,701 | ₩526,643 | -0.88% | 14.7만 |
|---|
| 2026.01.06 | ₩531,948 | ₩534,059 | ₩521,271 | ₩532,950 | +0.19% | 20.5만 |
|---|
| 2026.01.05 | ₩522,220 | ₩538,642 | ₩521,311 | ₩529,342 | +1.36% | 23.6만 |
|---|
| 2026.01.02 | ₩526,229 | ₩526,696 | ₩518,933 | ₩524,585 | -0.31% | 13.1만 |
|---|
| 2025.12.31 | ₩534,126 | ₩535,288 | ₩523,837 | ₩525,547 | -1.61% | 11.8만 |
|---|
| 2025.12.30 | ₩536,237 | ₩538,014 | ₩532,923 | ₩534,233 | -0.37% | 9만 |
|---|
| 2025.12.29 | ₩545,364 | ₩545,364 | ₩535,008 | ₩538,495 | -1.26% | 10.5만 |
|---|
| 2025.12.26 | ₩542,771 | ₩548,838 | ₩539,658 | ₩544,602 | +0.34% | 5.2만 |
|---|
| 2025.12.24 | ₩535,810 | ₩548,517 | ₩534,513 | ₩543,025 | +1.35% | 6만 |
|---|
| 2025.12.23 | ₩544,108 | ₩547,609 | ₩537,239 | ₩541,502 | -0.48% | 10.5만 |
|---|
| 2025.12.22 | ₩541,261 | ₩550,001 | ₩539,845 | ₩544,589 | +0.61% | 10.1만 |
|---|
| 2025.12.19 | ₩535,195 | ₩542,718 | ₩529,716 | ₩541,462 | +1.17% | 38만 |
|---|
| 2025.12.18 | ₩547,569 | ₩552,767 | ₩536,144 | ₩538,054 | -1.74% | 24.2만 |
|---|
| 2025.12.17 | ₩544,442 | ₩554,276 | ₩542,036 | ₩544,936 | +0.09% | 16.8만 |
|---|
| 2025.12.16 | ₩549,212 | ₩554,891 | ₩541,489 | ₩547,635 | -0.29% | 12.2만 |
|---|
| 2025.12.15 | ₩554,170 | ₩555,132 | ₩540,887 | ₩546,326 | -1.42% | 17.8만 |
|---|
| 2025.12.12 | ₩572,663 | ₩573,251 | ₩544,642 | ₩552,860 | -3.46% | 16.3만 |
|---|
| 2025.12.11 | ₩564,111 | ₩572,904 | ₩560,637 | ₩570,458 | +1.13% | 17.4만 |
|---|
| 2025.12.10 | ₩550,027 | ₩565,955 | ₩549,853 | ₩561,198 | +2.03% | 15.6만 |
|---|
| 2025.12.09 | ₩538,629 | ₩548,851 | ₩537,440 | ₩548,838 | +1.90% | 28.8만 |
|---|
| 2025.12.08 | ₩546,165 | ₩551,163 | ₩540,032 | ₩541,876 | -0.79% | 20.3만 |
|---|
| 2025.12.05 | ₩543,934 | ₩550,735 | ₩539,564 | ₩540,126 | -0.70% | 25.8만 |
|---|
| 2025.12.04 | ₩545,230 | ₩551,858 | ₩545,016 | ₩545,658 | +0.08% | 17.6만 |
|---|
| 2025.12.03 | ₩541,328 | ₩551,804 | ₩539,912 | ₩548,370 | +1.30% | 18.1만 |
|---|
| 2025.12.02 | ₩536,665 | ₩542,170 | ₩533,137 | ₩537,680 | +0.19% | 21.6만 |
|---|
| 2025.12.01 | ₩531,667 | ₩542,624 | ₩522,273 | ₩534,326 | +0.50% | 22.8만 |
|---|
| 2025.11.28 | ₩538,549 | ₩542,210 | ₩534,807 | ₩535,890 | -0.49% | 13.9만 |
|---|
| 2025.11.26 | ₩543,373 | ₩551,350 | ₩538,415 | ₩538,415 | -0.91% | 23.2만 |
|---|
| 2025.11.25 | ₩539,431 | ₩558,259 | ₩536,892 | ₩545,965 | +1.21% | 13.1만 |
|---|
| 2025.11.24 | ₩533,738 | ₩540,019 | ₩533,164 | ₩534,406 | +0.13% | 14.2만 |
|---|
| 2025.11.21 | ₩521,913 | ₩541,809 | ₩515,833 | ₩533,525 | +2.22% | 22만 |
|---|
| 2025.11.20 | ₩528,433 | ₩531,761 | ₩517,075 | ₩518,305 | -1.92% | 25.4만 |
|---|
| 2025.11.19 | ₩525,667 | ₩530,491 | ₩522,180 | ₩523,690 | -0.38% | 18.3만 |
|---|
| 2025.11.18 | ₩509,485 | ₩527,752 | ₩507,294 | ₩525,280 | +3.10% | 16만 |
|---|
| 2025.11.17 | ₩518,238 | ₩528,661 | ₩512,078 | ₩512,078 | -1.19% | 17.3만 |
|---|
| 2025.11.14 | ₩524,010 | ₩529,355 | ₩521,124 | ₩523,690 | -0.06% | 12.2만 |
|---|
| 2025.11.13 | ₩523,195 | ₩533,939 | ₩519,948 | ₩523,770 | +0.11% | 16.3만 |
|---|
| 2025.11.12 | ₩524,505 | ₩533,124 | ₩519,614 | ₩523,529 | -0.19% | 19.8만 |
|---|
| 2025.11.11 | ₩523,877 | ₩523,877 | ₩505,477 | ₩507,802 | -3.07% | 15.4만 |
|---|
| 2025.11.10 | ₩521,178 | ₩525,039 | ₩517,115 | ₩520,737 | -0.08% | 11만 |
|---|
| 2025.11.07 | ₩513,788 | ₩528,059 | ₩513,788 | ₩522,300 | +1.66% | 14.7만 |
|---|
| 2025.11.06 | ₩519,694 | ₩524,251 | ₩511,917 | ₩514,256 | -1.05% | 25.7만 |
|---|
| 2025.11.05 | ₩519,668 | ₩531,694 | ₩516,447 | ₩525,106 | +1.05% | 19.4만 |
|---|
| 2025.11.04 | ₩524,064 | ₩532,856 | ₩518,772 | ₩519,120 | -0.94% | 23.7만 |
|---|
| 2025.11.03 | ₩528,086 | ₩531,226 | ₩515,993 | ₩525,988 | -0.40% | 21.4만 |
|---|
| 2025.10.31 | ₩524,398 | ₩536,144 | ₩521,311 | ₩531,213 | +1.30% | 25.9만 |
|---|
| 2025.10.30 | ₩535,876 | ₩548,116 | ₩525,948 | ₩528,861 | -1.31% | 24.4만 |
|---|
| 2025.10.29 | ₩520,469 | ₩546,981 | ₩508,724 | ₩540,166 | +3.78% | 42.5만 |
|---|
| 2025.10.28 | ₩544,335 | ₩552,005 | ₩518,559 | ₩525,520 | -3.46% | 56.9만 |
|---|
| 2025.10.27 | ₩567,398 | ₩572,717 | ₩557,216 | ₩561,158 | -1.10% | 26.7만 |
|---|
| 2025.10.24 | ₩579,598 | ₩584,235 | ₩565,995 | ₩566,517 | -2.26% | 21만 |
|---|
| 2025.10.23 | ₩598,212 | ₩598,947 | ₩566,891 | ₩576,017 | -3.71% | 30.3만 |
|---|
| 2025.10.22 | ₩602,368 | ₩608,889 | ₩588,832 | ₩598,600 | -0.63% | 20.5만 |
|---|
| 2025.10.21 | ₩595,326 | ₩616,372 | ₩586,841 | ₩601,847 | +1.10% | 32.3만 |
|---|
| 2025.10.20 | ₩580,280 | ₩604,800 | ₩573,879 | ₩595,446 | +2.61% | 37.8만 |
|---|
| 2025.10.17 | ₩576,244 | ₩582,819 | ₩567,492 | ₩580,333 | +0.71% | 14.2만 |
|---|
| 2025.10.16 | ₩581,349 | ₩582,418 | ₩567,599 | ₩575,269 | -1.05% | 30.1만 |
|---|
| 2025.10.15 | ₩586,881 | ₩589,540 | ₩564,325 | ₩581,402 | -0.93% | 30.1만 |
|---|
| 2025.10.14 | ₩565,127 | ₩596,943 | ₩557,109 | ₩587,870 | +4.02% | 32.6만 |
|---|
| 2025.10.13 | ₩558,031 | ₩571,461 | ₩557,938 | ₩566,423 | +1.50% | 31.8만 |
|---|
| 2025.10.10 | ₩570,886 | ₩582,004 | ₩554,677 | ₩558,085 | -2.24% | 34.6만 |
|---|