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 | ₩316,856 | ₩318,891 | ₩305,049 | ₩310,578 | -1.98% | 39.5만 |
| 2026.10.08 | ₩311,716 | ₩318,489 | ₩307,887 | ₩316,736 | +1.61% | 28.6만 |
| 2026.10.07 | ₩313,911 | ₩316,294 | ₩307,767 | ₩311,381 | -0.81% | 28.3만 |
| 2026.10.06 | ₩318,985 | ₩322,144 | ₩315,919 | ₩317,204 | -0.56% | 27.8만 |
| 2026.10.05 | ₩327,177 | ₩327,820 | ₩314,500 | ₩323,201 | -1.22% | 30.2만 |
| 2026.10.02 | ₩348,073 | ₩350,295 | ₩333,321 | ₩334,446 | -3.92% | 25.1만 |
| 2026.10.01 | ₩323,737 | ₩344,124 | ₩313,309 | ₩343,629 | +6.14% | 32만 |
| 2026.09.30 | ₩325,263 | ₩328,301 | ₩317,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩321,863 |
| -1.05% |
| 35.5만 |
| 2026.09.29 | ₩326,708 | ₩328,569 | ₩314,728 | ₩322,519 | -1.28% | 38.1만 |
|---|
| 2026.09.28 | ₩335,088 | ₩336,628 | ₩320,176 | ₩324,259 | -3.23% | 43.1만 |
|---|
| 2026.09.25 | ₩334,419 | ₩339,881 | ₩330,617 | ₩337,578 | +0.94% | 26.2만 |
|---|
| 2026.09.24 | ₩331,929 | ₩338,555 | ₩329,868 | ₩331,702 | -0.07% | 35.3만 |
|---|
| 2026.09.23 | ₩338,944 | ₩343,495 | ₩331,327 | ₩331,327 | -2.25% | 18.8만 |
|---|
| 2026.09.22 | ₩342,023 | ₩343,910 | ₩334,673 | ₩339,680 | -0.68% | 19만 |
|---|
| 2026.09.21 | ₩331,126 | ₩341,233 | ₩331,126 | ₩335,825 | +1.42% | 21.4만 |
|---|
| 2026.09.18 | ₩338,944 | ₩338,944 | ₩329,587 | ₩329,868 | -2.68% | 50.1만 |
|---|
| 2026.09.17 | ₩356,975 | ₩366,346 | ₩336,427 | ₩341,286 | -4.39% | 34.1만 |
|---|
| 2026.09.16 | ₩368,983 | ₩369,197 | ₩348,354 | ₩351,018 | -4.87% | 23.5만 |
|---|
| 2026.09.15 | ₩377,416 | ₩378,353 | ₩368,220 | ₩368,728 | -2.30% | 15.4만 |
|---|
| 2026.09.14 | ₩377,604 | ₩383,172 | ₩373,762 | ₩380,187 | +0.68% | 18.2만 |
|---|
| 2026.09.11 | ₩383,052 | ₩383,373 | ₩371,673 | ₩372,503 | -2.75% | 12.1만 |
|---|
| 2026.09.10 | ₩384,337 | ₩386,894 | ₩373,079 | ₩377,282 | -1.84% | 21.8만 |
|---|
| 2026.09.09 | ₩376,867 | ₩385,702 | ₩374,244 | ₩385,154 | +2.20% | 27.5만 |
|---|
| 2026.09.08 | ₩396,572 | ₩402,569 | ₩376,707 | ₩376,961 | -4.95% | 25.8만 |
|---|
| 2026.09.04 | ₩380,776 | ₩410,173 | ₩380,776 | ₩402,609 | +5.73% | 48.6만 |
|---|
| 2026.09.03 | ₩376,385 | ₩381,994 | ₩371,205 | ₩380,615 | +1.12% | 34.3만 |
|---|
| 2026.09.02 | ₩362,343 | ₩371,794 | ₩359,251 | ₩370,013 | +2.12% | 34.4만 |
|---|
| 2026.09.01 | ₩358,220 | ₩362,705 | ₩356,105 | ₩360,763 | +0.71% | 13.9만 |
|---|
| 2026.08.31 | ₩352,062 | ₩363,869 | ₩352,062 | ₩360,817 | +2.49% | 19.6만 |
|---|
| 2026.08.28 | ₩353,803 | ₩360,201 | ₩350,349 | ₩353,334 | -0.13% | 17.2만 |
|---|
| 2026.08.27 | ₩350,095 | ₩352,437 | ₩346,199 | ₩350,777 | +0.20% | 10.3만 |
|---|
| 2026.08.26 | ₩353,294 | ₩359,398 | ₩350,215 | ₩351,567 | -0.49% | 13.7만 |
|---|
| 2026.08.25 | ₩347,484 | ₩354,887 | ₩340,162 | ₩354,485 | +2.01% | 13.1만 |
|---|
| 2026.08.24 | ₩350,041 | ₩356,212 | ₩346,052 | ₩347,216 | -0.81% | 10.3만 |
|---|
| 2026.08.21 | ₩355,503 | ₩358,756 | ₩349,760 | ₩350,523 | -1.40% | 23.3만 |
|---|
| 2026.08.20 | ₩349,827 | ₩357,189 | ₩345,717 | ₩353,160 | +0.95% | 12.2만 |
|---|
| 2026.08.19 | ₩338,448 | ₩358,541 | ₩337,886 | ₩353,227 | +4.37% | 19.7만 |
|---|
| 2026.08.18 | ₩351,995 | ₩351,995 | ₩334,044 | ₩334,673 | -4.92% | 16.4만 |
|---|
| 2026.08.17 | ₩349,800 | ₩355,985 | ₩343,990 | ₩347,618 | -0.62% | 36.7만 |
|---|
| 2026.08.14 | ₩351,540 | ₩355,302 | ₩348,060 | ₩353,334 | +0.51% | 16.5만 |
|---|
| 2026.08.13 | ₩358,287 | ₩359,090 | ₩347,029 | ₩352,076 | -1.73% | 15.4만 |
|---|
| 2026.08.12 | ₩352,116 | ₩359,130 | ₩350,724 | ₩356,225 | +1.17% | 14.8만 |
|---|
| 2026.08.11 | ₩356,105 | ₩363,695 | ₩351,942 | ₩356,426 | +0.09% | 12.2만 |
|---|
| 2026.08.10 | ₩353,401 | ₩356,855 | ₩349,559 | ₩354,900 | +0.42% | 20.6만 |
|---|
| 2026.08.07 | ₩355,784 | ₩366,386 | ₩353,428 | ₩356,707 | +0.26% | 18.8만 |
|---|
| 2026.08.06 | ₩373,762 | ₩374,043 | ₩361,112 | ₩362,530 | -3.00% | 23.3만 |
|---|
| 2026.08.05 | ₩388,647 | ₩393,065 | ₩370,897 | ₩371,606 | -4.38% | 15.6만 |
|---|
| 2026.08.04 | ₩385,890 | ₩391,954 | ₩378,179 | ₩382,690 | -0.83% | 21.8만 |
|---|
| 2026.08.03 | ₩389,183 | ₩397,576 | ₩384,698 | ₩391,070 | +0.48% | 30.1만 |
|---|
| 2026.07.31 | ₩393,560 | ₩393,560 | ₩367,149 | ₩383,882 | -2.46% | 42만 |
|---|
| 2026.07.30 | ₩452,755 | ₩452,755 | ₩394,149 | ₩397,188 | -12.27% | 37.9만 |
|---|
| 2026.07.29 | ₩472,620 | ₩506,140 | ₩465,539 | ₩479,193 | +1.39% | 33.3만 |
|---|
| 2026.07.28 | ₩456,811 | ₩470,934 | ₩449,060 | ₩469,394 | +2.75% | 18.2만 |
|---|
| 2026.07.27 | ₩446,597 | ₩459,154 | ₩436,490 | ₩451,697 | +1.14% | 23.2만 |
|---|
| 2026.07.24 | ₩438,686 | ₩450,626 | ₩434,375 | ₩442,916 | +0.96% | 12.9만 |
|---|
| 2026.07.23 | ₩432,180 | ₩440,439 | ₩430,426 | ₩437,307 | +1.19% | 16.9만 |
|---|
| 2026.07.22 | ₩423,398 | ₩439,609 | ₩423,398 | ₩438,980 | +3.68% | 26.3만 |
|---|
| 2026.07.21 | ₩410,762 | ₩420,681 | ₩407,602 | ₩417,147 | +1.55% | 12만 |
|---|
| 2026.07.20 | ₩437,628 | ₩439,623 | ₩409,329 | ₩409,557 | -6.41% | 13.2만 |
|---|
| 2026.07.17 | ₩437,267 | ₩455,138 | ₩412,288 | ₩436,477 | -0.18% | 20.5만 |
|---|
| 2026.07.16 | ₩433,452 | ₩444,014 | ₩433,237 | ₩443,920 | +2.42% | 22.5만 |
|---|
| 2026.07.15 | ₩400,534 | ₩427,749 | ₩400,534 | ₩427,562 | +6.75% | 22.9만 |
|---|
| 2026.07.14 | ₩394,631 | ₩401,592 | ₩390,227 | ₩400,494 | +1.49% | 10만 |
|---|
| 2026.07.13 | ₩402,422 | ₩407,616 | ₩392,275 | ₩395,782 | -1.65% | 15.5만 |
|---|
| 2026.07.10 | ₩403,479 | ₩418,927 | ₩399,838 | ₩401,431 | -0.51% | 10.8만 |
|---|
| 2026.07.09 | ₩393,881 | ₩406,558 | ₩390,883 | ₩405,554 | +2.96% | 12.1만 |
|---|
| 2026.07.08 | ₩397,603 | ₩397,603 | ₩388,955 | ₩394,417 | -0.80% | 12.2만 |
|---|
| 2026.07.07 | ₩398,098 | ₩402,797 | ₩391,954 | ₩396,867 | -0.31% | 22만 |
|---|
| 2026.07.06 | ₩385,542 | ₩397,670 | ₩377,617 | ₩397,322 | +3.06% | 17.2만 |
|---|
| 2026.07.02 | ₩388,286 | ₩388,942 | ₩373,614 | ₩386,050 | -0.58% | 35만 |
|---|
| 2026.07.01 | ₩389,772 | ₩393,547 | ₩380,669 | ₩383,654 | -1.57% | 17.6만 |
|---|
| 2026.06.30 | ₩396,251 | ₩396,251 | ₩385,234 | ₩389,772 | -1.64% | 32.3만 |
|---|
| 2026.06.29 | ₩401,338 | ₩403,439 | ₩389,986 | ₩398,714 | -0.65% | 31.1만 |
|---|
| 2026.06.26 | ₩402,944 | ₩408,540 | ₩396,840 | ₩403,921 | +0.24% | 51.7만 |
|---|
| 2026.06.25 | ₩428,793 | ₩432,916 | ₩394,752 | ₩402,690 | -6.09% | 35.4만 |
|---|
| 2026.06.24 | ₩427,562 | ₩435,848 | ₩421,136 | ₩425,032 | -0.59% | 27.9만 |
|---|
| 2026.06.23 | ₩419,476 | ₩430,199 | ₩415,340 | ₩426,022 | +1.56% | 26.4만 |
|---|
| 2026.06.22 | ₩414,885 | ₩426,250 | ₩414,885 | ₩422,006 | +1.72% | 13.1만 |
|---|
| 2026.06.18 | ₩409,932 | ₩419,409 | ₩409,932 | ₩419,209 | +2.26% | 20.3만 |
|---|
| 2026.06.17 | ₩433,880 | ₩436,209 | ₩406,237 | ₩408,379 | -5.88% | 18.3만 |
|---|
| 2026.06.16 | ₩438,324 | ₩439,917 | ₩433,037 | ₩435,861 | -0.56% | 9.2만 |
|---|
| 2026.06.15 | ₩440,453 | ₩445,606 | ₩435,085 | ₩436,049 | -1.00% | 9.9만 |
|---|
| 2026.06.12 | ₩438,873 | ₩442,327 | ₩432,970 | ₩435,500 | -0.77% | 12만 |
|---|
| 2026.06.11 | ₩438,579 | ₩448,444 | ₩427,214 | ₩434,938 | -0.83% | 27.7만 |
|---|
| 2026.06.10 | ₩441,751 | ₩448,431 | ₩436,263 | ₩436,531 | -1.18% | 16.3만 |
|---|
| 2026.06.09 | ₩428,204 | ₩444,843 | ₩428,204 | ₩439,462 | +2.63% | 17.4만 |
|---|
| 2026.06.08 | ₩413,091 | ₩428,927 | ₩412,957 | ₩423,880 | +2.61% | 19.2만 |
|---|
| 2026.06.05 | ₩409,624 | ₩418,111 | ₩409,624 | ₩416,317 | +1.63% | 18.3만 |
|---|
| 2026.06.04 | ₩415,661 | ₩420,882 | ₩407,040 | ₩408,861 | -1.64% | 14.6만 |
|---|
| 2026.06.03 | ₩407,629 | ₩414,296 | ₩401,003 | ₩409,289 | +0.41% | 20만 |
|---|
| 2026.06.02 | ₩414,751 | ₩417,575 | ₩406,987 | ₩412,729 | -0.49% | 16.5만 |
|---|
| 2026.06.01 | ₩426,477 | ₩426,477 | ₩411,833 | ₩417,000 | -2.22% | 17.4만 |
|---|
| 2026.05.29 | ₩437,642 | ₩437,695 | ₩417,923 | ₩423,465 | -3.24% | 18.2만 |
|---|
| 2026.05.28 | ₩440,761 | ₩445,151 | ₩428,592 | ₩436,986 | -0.86% | 27.8만 |
|---|
| 2026.05.27 | ₩445,821 | ₩459,756 | ₩438,431 | ₩444,027 | -0.40% | 25.5만 |
|---|
| 2026.05.26 | ₩433,840 | ₩447,199 | ₩433,652 | ₩441,256 | +1.71% | 11.2만 |
|---|
| 2026.05.22 | ₩425,875 | ₩446,048 | ₩425,875 | ₩436,638 | +2.53% | 14.7만 |
|---|
| 2026.05.21 | ₩415,956 | ₩433,251 | ₩412,422 | ₩428,512 | +3.02% | 25.8만 |
|---|
| 2026.05.20 | ₩409,517 | ₩422,850 | ₩402,971 | ₩421,939 | +3.03% | 13.1만 |
|---|
| 2026.05.19 | ₩422,970 | ₩422,970 | ₩403,386 | ₩408,914 | -3.32% | 15.9만 |
|---|
| 2026.05.18 | ₩418,874 | ₩430,386 | ₩415,434 | ₩424,590 | +1.36% | 16만 |
|---|
| 2026.05.15 | ₩447,909 | ₩450,452 | ₩419,731 | ₩419,824 | -6.27% | 19.7만 |
|---|
| 2026.05.14 | ₩441,524 | ₩454,401 | ₩441,524 | ₩447,547 | +1.36% | 13.9만 |
|---|
| 2026.05.13 | ₩445,526 | ₩450,493 | ₩437,842 | ₩438,779 | -1.51% | 15.5만 |
|---|
| 2026.05.12 | ₩468,243 | ₩468,243 | ₩449,622 | ₩449,970 | -3.90% | 11.8만 |
|---|
| 2026.05.11 | ₩479,648 | ₩479,648 | ₩466,128 | ₩466,650 | -2.71% | 17.1만 |
|---|
| 2026.05.08 | ₩469,983 | ₩479,019 | ₩464,655 | ₩479,006 | +1.92% | 15.6만 |
|---|
| 2026.05.07 | ₩463,263 | ₩471,670 | ₩457,815 | ₩468,738 | +1.18% | 14.5만 |
|---|
| 2026.05.06 | ₩467,895 | ₩469,247 | ₩460,037 | ₩460,452 | -1.59% | 12.2만 |
|---|
| 2026.05.05 | ₩445,700 | ₩461,469 | ₩445,700 | ₩456,945 | +2.52% | 12.5만 |
|---|
| 2026.05.04 | ₩470,907 | ₩470,907 | ₩441,430 | ₩441,751 | -6.19% | 25.4만 |
|---|
| 2026.05.01 | ₩480,090 | ₩500,062 | ₩467,105 | ₩473,437 | -1.39% | 20.2만 |
|---|
| 2026.04.30 | ₩461,831 | ₩490,772 | ₩444,161 | ₩477,720 | +3.44% | 30.6만 |
|---|
| 2026.04.29 | ₩466,315 | ₩492,700 | ₩466,021 | ₩467,466 | +0.25% | 29.2만 |
|---|
| 2026.04.28 | ₩456,731 | ₩464,026 | ₩445,995 | ₩461,429 | +1.03% | 14.7만 |
|---|
| 2026.04.27 | ₩457,587 | ₩464,655 | ₩451,563 | ₩454,495 | -0.68% | 10.2만 |
|---|
| 2026.04.24 | ₩453,719 | ₩457,949 | ₩447,333 | ₩456,998 | +0.72% | 9.8만 |
|---|
| 2026.04.23 | ₩456,583 | ₩461,831 | ₩449,301 | ₩454,843 | -0.38% | 11.7만 |
|---|
| 2026.04.22 | ₩463,892 | ₩464,789 | ₩451,336 | ₩457,627 | -1.35% | 11.3만 |
|---|
| 2026.04.21 | ₩472,245 | ₩475,217 | ₩453,411 | ₩461,416 | -2.29% | 17.3만 |
|---|
| 2026.04.20 | ₩467,895 | ₩472,781 | ₩464,347 | ₩470,144 | +0.48% | 8.1만 |
|---|
| 2026.04.17 | ₩456,717 | ₩473,062 | ₩453,558 | ₩468,444 | +2.57% | 12.6만 |
|---|
| 2026.04.16 | ₩448,485 | ₩450,974 | ₩436,249 | ₩449,087 | +0.13% | 9.4만 |
|---|
| 2026.04.15 | ₩451,430 | ₩454,361 | ₩444,308 | ₩445,406 | -1.33% | 8.4만 |
|---|
| 2026.04.14 | ₩451,363 | ₩456,650 | ₩445,660 | ₩452,434 | +0.24% | 6.8만 |
|---|
| 2026.04.13 | ₩450,278 | ₩452,741 | ₩443,010 | ₩452,487 | +0.49% | 9.8만 |
|---|
| 2026.04.10 | ₩452,326 | ₩455,164 | ₩444,375 | ₩452,648 | +0.07% | 6.4만 |
|---|
| 2026.04.09 | ₩443,050 | ₩453,076 | ₩437,401 | ₩452,608 | +2.16% | 10.4만 |
|---|
| 2026.04.08 | ₩445,633 | ₩468,524 | ₩438,579 | ₩445,272 | -0.08% | 13.4만 |
|---|
| 2026.04.07 | ₩435,647 | ₩437,628 | ₩430,440 | ₩433,666 | -0.45% | 8.7만 |
|---|
| 2026.04.06 | ₩437,628 | ₩439,395 | ₩422,542 | ₩437,735 | +0.02% | 13.9만 |
|---|
| 2026.04.02 | ₩441,698 | ₩449,716 | ₩432,582 | ₩441,015 | -0.15% | 12.8만 |
|---|
| 2026.04.01 | ₩441,698 | ₩446,356 | ₩435,848 | ₩442,809 | +0.25% | 13.9만 |
|---|
| 2026.03.31 | ₩443,317 | ₩449,074 | ₩433,652 | ₩442,595 | -0.16% | 13.9만 |
|---|
| 2026.03.30 | ₩441,832 | ₩443,906 | ₩436,223 | ₩440,051 | -0.40% | 17.7만 |
|---|
| 2026.03.27 | ₩439,475 | ₩441,657 | ₩433,693 | ₩435,299 | -0.95% | 13.5만 |
|---|
| 2026.03.26 | ₩437,267 | ₩447,507 | ₩436,075 | ₩443,773 | +1.49% | 14.2만 |
|---|
| 2026.03.25 | ₩427,963 | ₩438,043 | ₩421,672 | ₩437,548 | +2.24% | 12.1만 |
|---|
| 2026.03.24 | ₩427,722 | ₩429,864 | ₩419,155 | ₩425,487 | -0.52% | 20.6만 |
|---|
| 2026.03.23 | ₩435,473 | ₩446,985 | ₩430,279 | ₩431,337 | -0.95% | 30.4만 |
|---|
| 2026.03.20 | ₩423,131 | ₩430,426 | ₩419,838 | ₩426,129 | +0.71% | 76.4만 |
|---|
| 2026.03.19 | ₩406,813 | ₩427,963 | ₩406,813 | ₩423,412 | +4.08% | 35.9만 |
|---|
| 2026.03.18 | ₩394,015 | ₩414,309 | ₩391,472 | ₩412,997 | +4.82% | 27만 |
|---|
| 2026.03.17 | ₩406,264 | ₩408,245 | ₩396,264 | ₩398,138 | -2.00% | 11.4만 |
|---|
| 2026.03.16 | ₩404,135 | ₩406,317 | ₩397,991 | ₩401,378 | -0.68% | 17.5만 |
|---|
| 2026.03.13 | ₩408,847 | ₩411,284 | ₩399,196 | ₩401,458 | -1.81% | 15.5만 |
|---|
| 2026.03.12 | ₩412,944 | ₩416,049 | ₩400,240 | ₩402,810 | -2.45% | 16.1만 |
|---|
| 2026.03.11 | ₩421,016 | ₩429,248 | ₩412,970 | ₩418,767 | -0.53% | 10만 |
|---|
| 2026.03.10 | ₩426,116 | ₩430,400 | ₩417,468 | ₩418,914 | -1.69% | 17.9만 |
|---|
| 2026.03.09 | ₩415,260 | ₩426,879 | ₩410,614 | ₩425,781 | +2.53% | 18만 |
|---|
| 2026.03.06 | ₩425,848 | ₩427,749 | ₩412,234 | ₩426,812 | +0.23% | 15.8만 |
|---|
| 2026.03.05 | ₩434,857 | ₩441,162 | ₩429,877 | ₩433,974 | -0.20% | 14.9만 |
|---|
| 2026.03.04 | ₩436,531 | ₩442,046 | ₩431,243 | ₩437,146 | +0.14% | 13.7만 |
|---|
| 2026.03.03 | ₩419,369 | ₩433,652 | ₩410,909 | ₩431,685 | +2.94% | 17.7만 |
|---|
| 2026.03.02 | ₩427,120 | ₩435,058 | ₩422,100 | ₩428,793 | +0.39% | 13.1만 |
|---|
| 2026.02.27 | ₩441,751 | ₩445,781 | ₩435,058 | ₩436,049 | -1.29% | 22만 |
|---|
| 2026.02.26 | ₩447,989 | ₩456,476 | ₩442,300 | ₩447,614 | -0.08% | 15.4만 |
|---|
| 2026.02.25 | ₩446,062 | ₩456,597 | ₩444,629 | ₩448,846 | +0.62% | 16.3만 |
|---|
| 2026.02.24 | ₩450,653 | ₩458,471 | ₩443,652 | ₩448,538 | -0.47% | 11.5만 |
|---|
| 2026.02.23 | ₩458,538 | ₩459,461 | ₩437,735 | ₩445,660 | -2.81% | 14.4만 |
|---|
| 2026.02.20 | ₩447,735 | ₩465,592 | ₩447,507 | ₩458,216 | +2.34% | 23만 |
|---|
| 2026.02.19 | ₩446,892 | ₩449,355 | ₩439,275 | ₩444,388 | -0.56% | 14.6만 |
|---|
| 2026.02.18 | ₩439,703 | ₩453,812 | ₩437,079 | ₩449,569 | +2.24% | 18.1만 |
|---|
| 2026.02.17 | ₩445,366 | ₩452,032 | ₩434,375 | ₩442,180 | -0.72% | 15.9만 |
|---|
| 2026.02.13 | ₩450,934 | ₩454,000 | ₩440,212 | ₩446,918 | -0.89% | 12.3만 |
|---|
| 2026.02.12 | ₩457,561 | ₩464,120 | ₩444,362 | ₩449,796 | -1.70% | 14.1만 |
|---|
| 2026.02.11 | ₩446,664 | ₩462,473 | ₩446,664 | ₩451,175 | +1.01% | 27.3만 |
|---|
| 2026.02.10 | ₩452,969 | ₩458,484 | ₩443,880 | ₩447,922 | -1.11% | 15.3만 |
|---|
| 2026.02.09 | ₩463,625 | ₩463,625 | ₩448,645 | ₩452,996 | -2.29% | 18만 |
|---|
| 2026.02.06 | ₩453,371 | ₩473,356 | ₩453,371 | ₩463,544 | +2.24% | 16.7만 |
|---|
| 2026.02.05 | ₩476,877 | ₩479,072 | ₩453,665 | ₩456,115 | -4.35% | 20.5만 |
|---|
| 2026.02.04 | ₩467,386 | ₩482,366 | ₩460,733 | ₩479,019 | +2.49% | 26.2만 |
|---|
| 2026.02.03 | ₩471,041 | ₩474,534 | ₩458,605 | ₩462,969 | -1.71% | 25.3만 |
|---|
| 2026.02.02 | ₩474,253 | ₩481,254 | ₩468,765 | ₩471,054 | -0.67% | 30.5만 |
|---|
| 2026.01.30 | ₩482,794 | ₩489,634 | ₩470,237 | ₩474,227 | -1.77% | 53.8만 |
|---|
| 2026.01.29 | ₩498,054 | ₩514,426 | ₩485,431 | ₩486,141 | -2.39% | 38.8만 |
|---|
| 2026.01.28 | ₩534,077 | ₩536,232 | ₩525,617 | ₩530,650 | -0.64% | 15.5만 |
|---|
| 2026.01.27 | ₩522,203 | ₩532,779 | ₩519,084 | ₩531,387 | +1.76% | 11.7만 |
|---|
| 2026.01.26 | ₩525,764 | ₩529,780 | ₩517,585 | ₩522,806 | -0.56% | 16.1만 |
|---|
| 2026.01.23 | ₩534,586 | ₩538,361 | ₩519,486 | ₩524,626 | -1.86% | 14.6만 |
|---|
| 2026.01.22 | ₩547,584 | ₩553,983 | ₩534,024 | ₩538,963 | -1.57% | 16.3만 |
|---|
| 2026.01.21 | ₩532,926 | ₩547,571 | ₩532,926 | ₩543,702 | +2.02% | 15.2만 |
|---|
| 2026.01.20 | ₩523,596 | ₩534,961 | ₩523,181 | ₩534,037 | +1.99% | 17.5만 |
|---|
| 2026.01.16 | ₩529,419 | ₩537,825 | ₩526,086 | ₩528,843 | -0.11% | 17.6만 |
|---|
| 2026.01.15 | ₩528,268 | ₩534,720 | ₩522,056 | ₩531,574 | +0.63% | 22.6만 |
|---|
| 2026.01.14 | ₩529,526 | ₩534,666 | ₩524,814 | ₩532,016 | +0.47% | 12.8만 |
|---|
| 2026.01.13 | ₩533,167 | ₩537,062 | ₩519,727 | ₩533,180 | +0.00% | 13.6만 |
|---|
| 2026.01.12 | ₩534,305 | ₩540,168 | ₩524,747 | ₩534,639 | +0.06% | 11.5만 |
|---|
| 2026.01.09 | ₩536,473 | ₩542,189 | ₩530,503 | ₩539,003 | +0.47% | 14.5만 |
|---|
| 2026.01.08 | ₩524,211 | ₩545,884 | ₩522,016 | ₩536,754 | +2.39% | 14.5만 |
|---|
| 2026.01.07 | ₩532,283 | ₩537,370 | ₩523,636 | ₩527,585 | -0.88% | 14.7만 |
|---|
| 2026.01.06 | ₩532,899 | ₩535,014 | ₩522,203 | ₩533,903 | +0.19% | 20.5만 |
|---|
| 2026.01.05 | ₩523,154 | ₩539,606 | ₩522,244 | ₩530,289 | +1.36% | 23.6만 |
|---|
| 2026.01.02 | ₩527,170 | ₩527,638 | ₩519,861 | ₩525,523 | -0.31% | 13.1만 |
|---|
| 2025.12.31 | ₩535,081 | ₩536,246 | ₩524,774 | ₩526,487 | -1.61% | 11.8만 |
|---|
| 2025.12.30 | ₩537,196 | ₩538,977 | ₩533,876 | ₩535,188 | -0.37% | 9만 |
|---|
| 2025.12.29 | ₩546,339 | ₩546,339 | ₩535,965 | ₩539,459 | -1.26% | 10.5만 |
|---|
| 2025.12.26 | ₩543,742 | ₩549,820 | ₩540,623 | ₩545,576 | +0.34% | 5.2만 |
|---|
| 2025.12.24 | ₩536,768 | ₩549,498 | ₩535,469 | ₩543,997 | +1.35% | 6만 |
|---|
| 2025.12.23 | ₩545,081 | ₩548,588 | ₩538,200 | ₩542,470 | -0.48% | 10.5만 |
|---|
| 2025.12.22 | ₩542,230 | ₩550,984 | ₩540,811 | ₩545,563 | +0.61% | 10.1만 |
|---|
| 2025.12.19 | ₩536,152 | ₩543,689 | ₩530,664 | ₩542,430 | +1.17% | 38만 |
|---|
| 2025.12.18 | ₩548,548 | ₩553,755 | ₩537,103 | ₩539,017 | -1.74% | 24.2만 |
|---|
| 2025.12.17 | ₩545,415 | ₩555,268 | ₩543,006 | ₩545,911 | +0.09% | 16.8만 |
|---|
| 2025.12.16 | ₩550,194 | ₩555,884 | ₩542,457 | ₩548,615 | -0.29% | 12.2만 |
|---|
| 2025.12.15 | ₩555,161 | ₩556,125 | ₩541,855 | ₩547,303 | -1.42% | 17.8만 |
|---|
| 2025.12.12 | ₩573,688 | ₩574,277 | ₩545,616 | ₩553,849 | -3.46% | 16.3만 |
|---|
| 2025.12.11 | ₩565,120 | ₩573,929 | ₩561,640 | ₩571,479 | +1.13% | 17.4만 |
|---|
| 2025.12.10 | ₩551,011 | ₩566,968 | ₩550,837 | ₩562,202 | +2.03% | 15.6만 |
|---|
| 2025.12.09 | ₩539,592 | ₩549,833 | ₩538,401 | ₩549,820 | +1.90% | 28.8만 |
|---|
| 2025.12.08 | ₩547,142 | ₩552,149 | ₩540,998 | ₩542,845 | -0.79% | 20.3만 |
|---|
| 2025.12.05 | ₩544,907 | ₩551,720 | ₩540,529 | ₩541,092 | -0.70% | 25.8만 |
|---|
| 2025.12.04 | ₩546,205 | ₩552,845 | ₩545,991 | ₩546,634 | +0.08% | 17.6만 |
|---|
| 2025.12.03 | ₩542,296 | ₩552,791 | ₩540,877 | ₩549,351 | +1.30% | 18.1만 |
|---|
| 2025.12.02 | ₩537,625 | ₩543,140 | ₩534,091 | ₩538,642 | +0.19% | 21.6만 |
|---|
| 2025.12.01 | ₩532,618 | ₩543,595 | ₩523,207 | ₩535,282 | +0.50% | 22.8만 |
|---|
| 2025.11.28 | ₩539,512 | ₩543,180 | ₩535,764 | ₩536,848 | -0.49% | 13.9만 |
|---|
| 2025.11.26 | ₩544,345 | ₩552,336 | ₩539,378 | ₩539,378 | -0.91% | 23.2만 |
|---|
| 2025.11.25 | ₩540,396 | ₩559,257 | ₩537,852 | ₩546,942 | +1.21% | 13.1만 |
|---|
| 2025.11.24 | ₩534,693 | ₩540,985 | ₩534,117 | ₩535,362 | +0.13% | 14.2만 |
|---|
| 2025.11.21 | ₩522,846 | ₩542,778 | ₩516,755 | ₩534,479 | +2.22% | 22만 |
|---|
| 2025.11.20 | ₩529,379 | ₩532,712 | ₩518,000 | ₩519,232 | -1.92% | 25.4만 |
|---|
| 2025.11.19 | ₩526,608 | ₩531,440 | ₩523,114 | ₩524,626 | -0.38% | 18.3만 |
|---|
| 2025.11.18 | ₩510,397 | ₩528,696 | ₩508,201 | ₩526,219 | +3.10% | 16만 |
|---|
| 2025.11.17 | ₩519,165 | ₩529,606 | ₩512,994 | ₩512,994 | -1.19% | 17.3만 |
|---|
| 2025.11.14 | ₩524,948 | ₩530,302 | ₩522,056 | ₩524,626 | -0.06% | 12.2만 |
|---|
| 2025.11.13 | ₩524,131 | ₩534,894 | ₩520,878 | ₩524,707 | +0.11% | 16.3만 |
|---|
| 2025.11.12 | ₩525,443 | ₩534,077 | ₩520,544 | ₩524,466 | -0.19% | 19.8만 |
|---|
| 2025.11.11 | ₩524,814 | ₩524,814 | ₩506,381 | ₩508,710 | -3.07% | 15.4만 |
|---|
| 2025.11.10 | ₩522,110 | ₩525,978 | ₩518,040 | ₩521,668 | -0.08% | 11만 |
|---|
| 2025.11.07 | ₩514,707 | ₩529,004 | ₩514,707 | ₩523,234 | +1.66% | 14.7만 |
|---|
| 2025.11.06 | ₩520,624 | ₩525,189 | ₩512,833 | ₩515,176 | -1.05% | 25.7만 |
|---|
| 2025.11.05 | ₩520,597 | ₩532,645 | ₩517,371 | ₩526,045 | +1.05% | 19.4만 |
|---|
| 2025.11.04 | ₩525,001 | ₩533,809 | ₩519,700 | ₩520,048 | -0.94% | 23.7만 |
|---|
| 2025.11.03 | ₩529,031 | ₩532,176 | ₩516,916 | ₩526,929 | -0.40% | 21.4만 |
|---|
| 2025.10.31 | ₩525,336 | ₩537,103 | ₩522,244 | ₩532,163 | +1.30% | 25.9만 |
|---|
| 2025.10.30 | ₩536,835 | ₩549,097 | ₩526,889 | ₩529,807 | -1.31% | 24.4만 |
|---|
| 2025.10.29 | ₩521,400 | ₩547,959 | ₩509,634 | ₩541,132 | +3.78% | 42.5만 |
|---|
| 2025.10.28 | ₩545,308 | ₩552,992 | ₩519,486 | ₩526,460 | -3.46% | 56.9만 |
|---|
| 2025.10.27 | ₩568,413 | ₩573,741 | ₩558,213 | ₩562,162 | -1.10% | 26.7만 |
|---|
| 2025.10.24 | ₩580,635 | ₩585,280 | ₩567,008 | ₩567,530 | -2.26% | 21만 |
|---|
| 2025.10.23 | ₩599,282 | ₩600,019 | ₩567,905 | ₩577,048 | -3.71% | 30.3만 |
|---|
| 2025.10.22 | ₩603,446 | ₩609,978 | ₩589,885 | ₩599,671 | -0.63% | 20.5만 |
|---|
| 2025.10.21 | ₩596,391 | ₩617,474 | ₩587,891 | ₩602,923 | +1.10% | 32.3만 |
|---|
| 2025.10.20 | ₩581,318 | ₩605,882 | ₩574,906 | ₩596,511 | +2.61% | 37.8만 |
|---|
| 2025.10.17 | ₩577,275 | ₩583,861 | ₩568,507 | ₩581,371 | +0.71% | 14.2만 |
|---|
| 2025.10.16 | ₩582,389 | ₩583,460 | ₩568,614 | ₩576,298 | -1.05% | 30.1만 |
|---|
| 2025.10.15 | ₩587,931 | ₩590,595 | ₩565,334 | ₩582,442 | -0.93% | 30.1만 |
|---|
| 2025.10.14 | ₩566,138 | ₩598,011 | ₩558,106 | ₩588,921 | +4.02% | 32.6만 |
|---|
| 2025.10.13 | ₩559,029 | ₩572,483 | ₩558,936 | ₩567,436 | +1.50% | 31.8만 |
|---|
| 2025.10.10 | ₩571,907 | ₩583,045 | ₩555,669 | ₩559,083 | -2.24% | 34.6만 |
|---|