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 | ₩317,545 | ₩319,584 | ₩305,712 | ₩311,253 | -1.98% | 39.5만 |
| 2026.10.08 | ₩312,393 | ₩319,182 | ₩308,557 | ₩317,424 | +1.61% | 28.6만 |
| 2026.10.07 | ₩314,593 | ₩316,981 | ₩308,436 | ₩312,058 | -0.81% | 28.3만 |
| 2026.10.06 | ₩319,678 | ₩322,844 | ₩316,606 | ₩317,894 | -0.56% | 27.8만 |
| 2026.10.05 | ₩327,888 | ₩328,532 | ₩315,184 | ₩323,904 | -1.22% | 30.2만 |
| 2026.10.02 | ₩348,830 | ₩351,057 | ₩334,046 | ₩335,173 | -3.92% | 25.1만 |
| 2026.10.01 | ₩324,440 | ₩344,872 | ₩313,990 | ₩344,376 | +6.14% | 32만 |
| 2026.09.30 | ₩325,970 | ₩329,015 | ₩318,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩322,562 |
| -1.05% |
| 35.5만 |
| 2026.09.29 | ₩327,419 | ₩329,283 | ₩315,412 | ₩323,220 | -1.28% | 38.1만 |
|---|
| 2026.09.28 | ₩335,817 | ₩337,360 | ₩320,872 | ₩324,964 | -3.23% | 43.1만 |
|---|
| 2026.09.25 | ₩335,146 | ₩340,620 | ₩331,336 | ₩338,312 | +0.94% | 26.2만 |
|---|
| 2026.09.24 | ₩332,651 | ₩339,291 | ₩330,585 | ₩332,423 | -0.07% | 35.3만 |
|---|
| 2026.09.23 | ₩339,680 | ₩344,242 | ₩332,047 | ₩332,047 | -2.25% | 18.8만 |
|---|
| 2026.09.22 | ₩342,766 | ₩344,658 | ₩335,401 | ₩340,418 | -0.68% | 19만 |
|---|
| 2026.09.21 | ₩331,846 | ₩341,975 | ₩331,846 | ₩336,555 | +1.42% | 21.4만 |
|---|
| 2026.09.18 | ₩339,680 | ₩339,680 | ₩330,303 | ₩330,585 | -2.68% | 50.1만 |
|---|
| 2026.09.17 | ₩357,751 | ₩367,142 | ₩337,158 | ₩342,028 | -4.39% | 34.1만 |
|---|
| 2026.09.16 | ₩369,785 | ₩369,999 | ₩349,112 | ₩351,781 | -4.87% | 23.5만 |
|---|
| 2026.09.15 | ₩378,237 | ₩379,176 | ₩369,020 | ₩369,530 | -2.30% | 15.4만 |
|---|
| 2026.09.14 | ₩378,424 | ₩384,005 | ₩374,574 | ₩381,014 | +0.68% | 18.2만 |
|---|
| 2026.09.11 | ₩383,885 | ₩384,207 | ₩372,481 | ₩373,313 | -2.75% | 12.1만 |
|---|
| 2026.09.10 | ₩385,172 | ₩387,735 | ₩373,890 | ₩378,102 | -1.84% | 21.8만 |
|---|
| 2026.09.09 | ₩377,687 | ₩386,541 | ₩375,057 | ₩385,991 | +2.20% | 27.5만 |
|---|
| 2026.09.08 | ₩397,434 | ₩403,444 | ₩377,526 | ₩377,780 | -4.95% | 25.8만 |
|---|
| 2026.09.04 | ₩381,604 | ₩411,064 | ₩381,604 | ₩403,485 | +5.73% | 48.6만 |
|---|
| 2026.09.03 | ₩377,204 | ₩382,825 | ₩372,012 | ₩381,443 | +1.12% | 34.3만 |
|---|
| 2026.09.02 | ₩363,131 | ₩372,602 | ₩360,032 | ₩370,818 | +2.12% | 34.4만 |
|---|
| 2026.09.01 | ₩358,999 | ₩363,493 | ₩356,879 | ₩361,548 | +0.71% | 13.9만 |
|---|
| 2026.08.31 | ₩352,828 | ₩364,660 | ₩352,828 | ₩361,601 | +2.49% | 19.6만 |
|---|
| 2026.08.28 | ₩354,572 | ₩360,984 | ₩351,110 | ₩354,102 | -0.13% | 17.2만 |
|---|
| 2026.08.27 | ₩350,856 | ₩353,203 | ₩346,952 | ₩351,540 | +0.20% | 10.3만 |
|---|
| 2026.08.26 | ₩354,062 | ₩360,179 | ₩350,976 | ₩352,331 | -0.49% | 13.7만 |
|---|
| 2026.08.25 | ₩348,240 | ₩355,658 | ₩340,901 | ₩355,256 | +2.01% | 13.1만 |
|---|
| 2026.08.24 | ₩350,802 | ₩356,986 | ₩346,804 | ₩347,971 | -0.81% | 10.3만 |
|---|
| 2026.08.21 | ₩356,275 | ₩359,535 | ₩350,520 | ₩351,285 | -1.40% | 23.3만 |
|---|
| 2026.08.20 | ₩350,587 | ₩357,966 | ₩346,469 | ₩353,928 | +0.95% | 12.2만 |
|---|
| 2026.08.19 | ₩339,184 | ₩359,321 | ₩338,621 | ₩353,995 | +4.37% | 19.7만 |
|---|
| 2026.08.18 | ₩352,761 | ₩352,761 | ₩334,770 | ₩335,401 | -4.92% | 16.4만 |
|---|
| 2026.08.17 | ₩350,560 | ₩356,758 | ₩344,738 | ₩348,374 | -0.62% | 36.7만 |
|---|
| 2026.08.14 | ₩352,304 | ₩356,074 | ₩348,816 | ₩354,102 | +0.51% | 16.5만 |
|---|
| 2026.08.13 | ₩359,066 | ₩359,871 | ₩347,783 | ₩352,841 | -1.73% | 15.4만 |
|---|
| 2026.08.12 | ₩352,881 | ₩359,911 | ₩351,486 | ₩357,000 | +1.17% | 14.8만 |
|---|
| 2026.08.11 | ₩356,879 | ₩364,486 | ₩352,707 | ₩357,201 | +0.09% | 12.2만 |
|---|
| 2026.08.10 | ₩354,169 | ₩357,630 | ₩350,319 | ₩355,672 | +0.42% | 20.6만 |
|---|
| 2026.08.07 | ₩356,557 | ₩367,182 | ₩354,196 | ₩357,483 | +0.26% | 18.8만 |
|---|
| 2026.08.06 | ₩374,574 | ₩374,856 | ₩361,897 | ₩363,319 | -3.00% | 23.3만 |
|---|
| 2026.08.05 | ₩389,492 | ₩393,919 | ₩371,703 | ₩372,414 | -4.38% | 15.6만 |
|---|
| 2026.08.04 | ₩386,729 | ₩392,806 | ₩379,001 | ₩383,522 | -0.83% | 21.8만 |
|---|
| 2026.08.03 | ₩390,029 | ₩398,440 | ₩385,535 | ₩391,920 | +0.48% | 30.1만 |
|---|
| 2026.07.31 | ₩394,416 | ₩394,416 | ₩367,947 | ₩384,716 | -2.46% | 42만 |
|---|
| 2026.07.30 | ₩453,739 | ₩453,739 | ₩395,006 | ₩398,051 | -12.27% | 37.9만 |
|---|
| 2026.07.29 | ₩473,648 | ₩507,240 | ₩466,551 | ₩480,235 | +1.39% | 33.3만 |
|---|
| 2026.07.28 | ₩457,804 | ₩471,957 | ₩450,036 | ₩470,414 | +2.75% | 18.2만 |
|---|
| 2026.07.27 | ₩447,568 | ₩460,152 | ₩437,439 | ₩452,679 | +1.14% | 23.2만 |
|---|
| 2026.07.24 | ₩439,639 | ₩451,606 | ₩435,320 | ₩443,879 | +0.96% | 12.9만 |
|---|
| 2026.07.23 | ₩433,119 | ₩441,397 | ₩431,362 | ₩438,258 | +1.19% | 16.9만 |
|---|
| 2026.07.22 | ₩424,319 | ₩440,565 | ₩424,319 | ₩439,934 | +3.68% | 26.3만 |
|---|
| 2026.07.21 | ₩411,655 | ₩421,596 | ₩408,489 | ₩418,054 | +1.55% | 12만 |
|---|
| 2026.07.20 | ₩438,580 | ₩440,578 | ₩410,219 | ₩410,447 | -6.41% | 13.2만 |
|---|
| 2026.07.17 | ₩438,217 | ₩456,127 | ₩413,184 | ₩437,426 | -0.18% | 20.5만 |
|---|
| 2026.07.16 | ₩434,394 | ₩444,979 | ₩434,179 | ₩444,885 | +2.42% | 22.5만 |
|---|
| 2026.07.15 | ₩401,405 | ₩428,679 | ₩401,405 | ₩428,491 | +6.75% | 22.9만 |
|---|
| 2026.07.14 | ₩395,489 | ₩402,465 | ₩391,075 | ₩401,365 | +1.49% | 10만 |
|---|
| 2026.07.13 | ₩403,297 | ₩408,502 | ₩393,128 | ₩396,643 | -1.65% | 15.5만 |
|---|
| 2026.07.10 | ₩404,357 | ₩419,838 | ₩400,708 | ₩402,304 | -0.51% | 10.8만 |
|---|
| 2026.07.09 | ₩394,738 | ₩407,442 | ₩391,733 | ₩406,436 | +2.96% | 12.1만 |
|---|
| 2026.07.08 | ₩398,467 | ₩398,467 | ₩389,801 | ₩395,274 | -0.80% | 12.2만 |
|---|
| 2026.07.07 | ₩398,964 | ₩403,672 | ₩392,806 | ₩397,729 | -0.31% | 22만 |
|---|
| 2026.07.06 | ₩386,380 | ₩398,534 | ₩378,438 | ₩398,185 | +3.06% | 17.2만 |
|---|
| 2026.07.02 | ₩389,130 | ₩389,787 | ₩374,427 | ₩386,890 | -0.58% | 35만 |
|---|
| 2026.07.01 | ₩390,619 | ₩394,402 | ₩381,497 | ₩384,488 | -1.57% | 17.6만 |
|---|
| 2026.06.30 | ₩397,112 | ₩397,112 | ₩386,071 | ₩390,619 | -1.64% | 32.3만 |
|---|
| 2026.06.29 | ₩402,210 | ₩404,316 | ₩390,834 | ₩399,581 | -0.65% | 31.1만 |
|---|
| 2026.06.26 | ₩403,820 | ₩409,428 | ₩397,703 | ₩404,799 | +0.24% | 51.7만 |
|---|
| 2026.06.25 | ₩429,725 | ₩433,857 | ₩395,610 | ₩403,565 | -6.09% | 35.4만 |
|---|
| 2026.06.24 | ₩428,491 | ₩436,795 | ₩422,052 | ₩425,956 | -0.59% | 27.9만 |
|---|
| 2026.06.23 | ₩420,388 | ₩431,134 | ₩416,243 | ₩426,948 | +1.56% | 26.4만 |
|---|
| 2026.06.22 | ₩415,787 | ₩427,176 | ₩415,787 | ₩422,924 | +1.72% | 13.1만 |
|---|
| 2026.06.18 | ₩410,823 | ₩420,321 | ₩410,823 | ₩420,120 | +2.26% | 20.3만 |
|---|
| 2026.06.17 | ₩434,823 | ₩437,157 | ₩407,120 | ₩409,267 | -5.88% | 18.3만 |
|---|
| 2026.06.16 | ₩439,277 | ₩440,874 | ₩433,978 | ₩436,809 | -0.56% | 9.2만 |
|---|
| 2026.06.15 | ₩441,410 | ₩446,575 | ₩436,031 | ₩436,996 | -1.00% | 9.9만 |
|---|
| 2026.06.12 | ₩439,827 | ₩443,288 | ₩433,911 | ₩436,446 | -0.77% | 12만 |
|---|
| 2026.06.11 | ₩439,532 | ₩449,419 | ₩428,142 | ₩435,883 | -0.83% | 27.7만 |
|---|
| 2026.06.10 | ₩442,712 | ₩449,406 | ₩437,211 | ₩437,479 | -1.18% | 16.3만 |
|---|
| 2026.06.09 | ₩429,135 | ₩445,810 | ₩429,135 | ₩440,417 | +2.63% | 17.4만 |
|---|
| 2026.06.08 | ₩413,989 | ₩429,859 | ₩413,855 | ₩424,802 | +2.61% | 19.2만 |
|---|
| 2026.06.05 | ₩410,514 | ₩419,020 | ₩410,514 | ₩417,222 | +1.63% | 18.3만 |
|---|
| 2026.06.04 | ₩416,565 | ₩421,797 | ₩407,925 | ₩409,750 | -1.64% | 14.6만 |
|---|
| 2026.06.03 | ₩408,515 | ₩415,196 | ₩401,875 | ₩410,179 | +0.41% | 20만 |
|---|
| 2026.06.02 | ₩415,652 | ₩418,483 | ₩407,871 | ₩413,627 | -0.49% | 16.5만 |
|---|
| 2026.06.01 | ₩427,404 | ₩427,404 | ₩412,728 | ₩417,906 | -2.22% | 17.4만 |
|---|
| 2026.05.29 | ₩438,593 | ₩438,647 | ₩418,832 | ₩424,386 | -3.24% | 18.2만 |
|---|
| 2026.05.28 | ₩441,719 | ₩446,119 | ₩429,524 | ₩437,936 | -0.86% | 27.8만 |
|---|
| 2026.05.27 | ₩446,790 | ₩460,755 | ₩439,384 | ₩444,992 | -0.40% | 25.5만 |
|---|
| 2026.05.26 | ₩434,783 | ₩448,172 | ₩434,595 | ₩442,215 | +1.71% | 11.2만 |
|---|
| 2026.05.22 | ₩426,801 | ₩447,018 | ₩426,801 | ₩437,587 | +2.53% | 14.7만 |
|---|
| 2026.05.21 | ₩416,860 | ₩434,193 | ₩413,318 | ₩429,444 | +3.02% | 25.8만 |
|---|
| 2026.05.20 | ₩410,407 | ₩423,769 | ₩403,847 | ₩422,857 | +3.03% | 13.1만 |
|---|
| 2026.05.19 | ₩423,890 | ₩423,890 | ₩404,263 | ₩409,803 | -3.32% | 15.9만 |
|---|
| 2026.05.18 | ₩419,784 | ₩431,322 | ₩416,337 | ₩425,513 | +1.36% | 16만 |
|---|
| 2026.05.15 | ₩448,883 | ₩451,432 | ₩420,643 | ₩420,737 | -6.27% | 19.7만 |
|---|
| 2026.05.14 | ₩442,483 | ₩455,389 | ₩442,483 | ₩448,520 | +1.36% | 13.9만 |
|---|
| 2026.05.13 | ₩446,495 | ₩451,472 | ₩438,794 | ₩439,733 | -1.51% | 15.5만 |
|---|
| 2026.05.12 | ₩469,261 | ₩469,261 | ₩450,600 | ₩450,949 | -3.90% | 11.8만 |
|---|
| 2026.05.11 | ₩480,691 | ₩480,691 | ₩467,141 | ₩467,664 | -2.71% | 17.1만 |
|---|
| 2026.05.08 | ₩471,005 | ₩480,060 | ₩465,665 | ₩480,047 | +1.92% | 15.6만 |
|---|
| 2026.05.07 | ₩464,270 | ₩472,695 | ₩458,810 | ₩469,757 | +1.18% | 14.5만 |
|---|
| 2026.05.06 | ₩468,912 | ₩470,267 | ₩461,037 | ₩461,453 | -1.59% | 12.2만 |
|---|
| 2026.05.05 | ₩446,669 | ₩462,473 | ₩446,669 | ₩457,938 | +2.52% | 12.5만 |
|---|
| 2026.05.04 | ₩471,930 | ₩471,930 | ₩442,390 | ₩442,712 | -6.19% | 25.4만 |
|---|
| 2026.05.01 | ₩481,134 | ₩501,149 | ₩468,120 | ₩474,466 | -1.39% | 20.2만 |
|---|
| 2026.04.30 | ₩462,835 | ₩491,839 | ₩445,126 | ₩478,759 | +3.44% | 30.6만 |
|---|
| 2026.04.29 | ₩467,329 | ₩493,771 | ₩467,034 | ₩468,483 | +0.25% | 29.2만 |
|---|
| 2026.04.28 | ₩457,723 | ₩465,035 | ₩446,964 | ₩462,432 | +1.03% | 14.7만 |
|---|
| 2026.04.27 | ₩458,582 | ₩465,665 | ₩452,545 | ₩455,483 | -0.68% | 10.2만 |
|---|
| 2026.04.24 | ₩454,705 | ₩458,944 | ₩448,306 | ₩457,992 | +0.72% | 9.8만 |
|---|
| 2026.04.23 | ₩457,576 | ₩462,835 | ₩450,278 | ₩455,832 | -0.38% | 11.7만 |
|---|
| 2026.04.22 | ₩464,901 | ₩465,800 | ₩452,317 | ₩458,622 | -1.35% | 11.3만 |
|---|
| 2026.04.21 | ₩473,272 | ₩476,250 | ₩454,396 | ₩462,419 | -2.29% | 17.3만 |
|---|
| 2026.04.20 | ₩468,912 | ₩473,809 | ₩465,357 | ₩471,166 | +0.48% | 8.1만 |
|---|
| 2026.04.17 | ₩457,710 | ₩474,090 | ₩454,544 | ₩469,462 | +2.57% | 12.6만 |
|---|
| 2026.04.16 | ₩449,459 | ₩451,955 | ₩437,198 | ₩450,063 | +0.13% | 9.4만 |
|---|
| 2026.04.15 | ₩452,411 | ₩455,349 | ₩445,274 | ₩446,374 | -1.33% | 8.4만 |
|---|
| 2026.04.14 | ₩452,344 | ₩457,643 | ₩446,629 | ₩453,417 | +0.24% | 6.8만 |
|---|
| 2026.04.13 | ₩451,257 | ₩453,726 | ₩443,973 | ₩453,471 | +0.49% | 9.8만 |
|---|
| 2026.04.10 | ₩453,310 | ₩456,154 | ₩445,341 | ₩453,632 | +0.07% | 6.4만 |
|---|
| 2026.04.09 | ₩444,013 | ₩454,061 | ₩438,351 | ₩453,591 | +2.16% | 10.4만 |
|---|
| 2026.04.08 | ₩446,602 | ₩469,543 | ₩439,532 | ₩446,240 | -0.08% | 13.4만 |
|---|
| 2026.04.07 | ₩436,594 | ₩438,580 | ₩431,375 | ₩434,609 | -0.45% | 8.7만 |
|---|
| 2026.04.06 | ₩438,580 | ₩440,350 | ₩423,460 | ₩438,687 | +0.02% | 13.9만 |
|---|
| 2026.04.02 | ₩442,658 | ₩450,694 | ₩433,522 | ₩441,974 | -0.15% | 12.8만 |
|---|
| 2026.04.01 | ₩442,658 | ₩447,326 | ₩436,795 | ₩443,771 | +0.25% | 13.9만 |
|---|
| 2026.03.31 | ₩444,281 | ₩450,050 | ₩434,595 | ₩443,557 | -0.16% | 13.9만 |
|---|
| 2026.03.30 | ₩442,792 | ₩444,871 | ₩437,171 | ₩441,008 | -0.40% | 17.7만 |
|---|
| 2026.03.27 | ₩440,431 | ₩442,618 | ₩434,635 | ₩436,245 | -0.95% | 13.5만 |
|---|
| 2026.03.26 | ₩438,217 | ₩448,480 | ₩437,023 | ₩444,737 | +1.49% | 14.2만 |
|---|
| 2026.03.25 | ₩428,894 | ₩438,995 | ₩422,588 | ₩438,499 | +2.24% | 12.1만 |
|---|
| 2026.03.24 | ₩428,652 | ₩430,799 | ₩420,066 | ₩426,412 | -0.52% | 20.6만 |
|---|
| 2026.03.23 | ₩436,420 | ₩447,957 | ₩431,214 | ₩432,274 | -0.95% | 30.4만 |
|---|
| 2026.03.20 | ₩424,051 | ₩431,362 | ₩420,750 | ₩427,056 | +0.71% | 76.4만 |
|---|
| 2026.03.19 | ₩407,697 | ₩428,894 | ₩407,697 | ₩424,332 | +4.08% | 35.9만 |
|---|
| 2026.03.18 | ₩394,872 | ₩415,210 | ₩392,323 | ₩413,895 | +4.82% | 27만 |
|---|
| 2026.03.17 | ₩407,147 | ₩409,133 | ₩397,126 | ₩399,004 | -2.00% | 11.4만 |
|---|
| 2026.03.16 | ₩405,014 | ₩407,201 | ₩398,856 | ₩402,250 | -0.68% | 17.5만 |
|---|
| 2026.03.13 | ₩409,736 | ₩412,178 | ₩400,064 | ₩402,331 | -1.81% | 15.5만 |
|---|
| 2026.03.12 | ₩413,841 | ₩416,954 | ₩401,110 | ₩403,686 | -2.45% | 16.1만 |
|---|
| 2026.03.11 | ₩421,931 | ₩430,181 | ₩413,868 | ₩419,677 | -0.53% | 10만 |
|---|
| 2026.03.10 | ₩427,042 | ₩431,335 | ₩418,376 | ₩419,825 | -1.69% | 17.9만 |
|---|
| 2026.03.09 | ₩416,162 | ₩427,807 | ₩411,507 | ₩426,707 | +2.53% | 18만 |
|---|
| 2026.03.06 | ₩426,774 | ₩428,679 | ₩413,130 | ₩427,740 | +0.23% | 15.8만 |
|---|
| 2026.03.05 | ₩435,803 | ₩442,121 | ₩430,812 | ₩434,917 | -0.20% | 14.9만 |
|---|
| 2026.03.04 | ₩437,479 | ₩443,007 | ₩432,180 | ₩438,097 | +0.14% | 13.7만 |
|---|
| 2026.03.03 | ₩420,281 | ₩434,595 | ₩411,802 | ₩432,623 | +2.94% | 17.7만 |
|---|
| 2026.03.02 | ₩428,048 | ₩436,004 | ₩423,018 | ₩429,725 | +0.39% | 13.1만 |
|---|
| 2026.02.27 | ₩442,712 | ₩446,750 | ₩436,004 | ₩436,996 | -1.29% | 22만 |
|---|
| 2026.02.26 | ₩448,963 | ₩457,469 | ₩443,262 | ₩448,587 | -0.08% | 15.4만 |
|---|
| 2026.02.25 | ₩447,031 | ₩457,589 | ₩445,596 | ₩449,822 | +0.62% | 16.3만 |
|---|
| 2026.02.24 | ₩451,633 | ₩459,467 | ₩444,617 | ₩449,513 | -0.47% | 11.5만 |
|---|
| 2026.02.23 | ₩459,535 | ₩460,460 | ₩438,687 | ₩446,629 | -2.81% | 14.4만 |
|---|
| 2026.02.20 | ₩448,708 | ₩466,605 | ₩448,480 | ₩459,213 | +2.34% | 23만 |
|---|
| 2026.02.19 | ₩447,863 | ₩450,331 | ₩440,230 | ₩445,354 | -0.56% | 14.6만 |
|---|
| 2026.02.18 | ₩440,659 | ₩454,799 | ₩438,030 | ₩450,546 | +2.24% | 18.1만 |
|---|
| 2026.02.17 | ₩446,334 | ₩453,015 | ₩435,320 | ₩443,141 | -0.72% | 15.9만 |
|---|
| 2026.02.13 | ₩451,915 | ₩454,987 | ₩441,169 | ₩447,890 | -0.89% | 12.3만 |
|---|
| 2026.02.12 | ₩458,555 | ₩465,129 | ₩445,328 | ₩450,774 | -1.70% | 14.1만 |
|---|
| 2026.02.11 | ₩447,635 | ₩463,479 | ₩447,635 | ₩452,156 | +1.01% | 27.3만 |
|---|
| 2026.02.10 | ₩453,954 | ₩459,481 | ₩444,845 | ₩448,896 | -1.11% | 15.3만 |
|---|
| 2026.02.09 | ₩464,632 | ₩464,632 | ₩449,620 | ₩453,981 | -2.29% | 18만 |
|---|
| 2026.02.06 | ₩454,356 | ₩474,385 | ₩454,356 | ₩464,552 | +2.24% | 16.7만 |
|---|
| 2026.02.05 | ₩477,914 | ₩480,114 | ₩454,651 | ₩457,106 | -4.35% | 20.5만 |
|---|
| 2026.02.04 | ₩468,402 | ₩483,414 | ₩461,735 | ₩480,060 | +2.49% | 26.2만 |
|---|
| 2026.02.03 | ₩472,065 | ₩475,566 | ₩459,602 | ₩463,975 | -1.71% | 25.3만 |
|---|
| 2026.02.02 | ₩475,284 | ₩482,301 | ₩469,784 | ₩472,078 | -0.67% | 30.5만 |
|---|
| 2026.01.30 | ₩483,843 | ₩490,699 | ₩471,260 | ₩475,258 | -1.77% | 53.8만 |
|---|
| 2026.01.29 | ₩499,137 | ₩515,544 | ₩486,486 | ₩487,197 | -2.39% | 38.8만 |
|---|
| 2026.01.28 | ₩535,238 | ₩537,398 | ₩526,760 | ₩531,804 | -0.64% | 15.5만 |
|---|
| 2026.01.27 | ₩523,339 | ₩533,937 | ₩520,213 | ₩532,542 | +1.76% | 11.7만 |
|---|
| 2026.01.26 | ₩526,907 | ₩530,932 | ₩518,710 | ₩523,942 | -0.56% | 16.1만 |
|---|
| 2026.01.23 | ₩535,748 | ₩539,531 | ₩520,615 | ₩525,767 | -1.86% | 14.6만 |
|---|
| 2026.01.22 | ₩548,774 | ₩555,187 | ₩535,185 | ₩540,135 | -1.57% | 16.3만 |
|---|
| 2026.01.21 | ₩534,084 | ₩548,761 | ₩534,084 | ₩544,884 | +2.02% | 15.2만 |
|---|
| 2026.01.20 | ₩524,734 | ₩536,124 | ₩524,318 | ₩535,198 | +1.99% | 17.5만 |
|---|
| 2026.01.16 | ₩530,570 | ₩538,995 | ₩527,229 | ₩529,993 | -0.11% | 17.6만 |
|---|
| 2026.01.15 | ₩529,416 | ₩535,882 | ₩523,191 | ₩532,730 | +0.63% | 22.6만 |
|---|
| 2026.01.14 | ₩530,677 | ₩535,828 | ₩525,955 | ₩533,172 | +0.47% | 12.8만 |
|---|
| 2026.01.13 | ₩534,326 | ₩538,230 | ₩520,857 | ₩534,339 | +0.00% | 13.6만 |
|---|
| 2026.01.12 | ₩535,466 | ₩541,342 | ₩525,888 | ₩535,802 | +0.06% | 11.5만 |
|---|
| 2026.01.09 | ₩537,640 | ₩543,368 | ₩531,656 | ₩540,175 | +0.47% | 14.5만 |
|---|
| 2026.01.08 | ₩525,351 | ₩547,071 | ₩523,151 | ₩537,921 | +2.39% | 14.5만 |
|---|
| 2026.01.07 | ₩533,441 | ₩538,538 | ₩524,774 | ₩528,732 | -0.88% | 14.7만 |
|---|
| 2026.01.06 | ₩534,058 | ₩536,177 | ₩523,339 | ₩535,064 | +0.19% | 20.5만 |
|---|
| 2026.01.05 | ₩524,291 | ₩540,779 | ₩523,379 | ₩531,442 | +1.36% | 23.6만 |
|---|
| 2026.01.02 | ₩528,316 | ₩528,785 | ₩520,991 | ₩526,666 | -0.31% | 13.1만 |
|---|
| 2025.12.31 | ₩536,244 | ₩537,412 | ₩525,914 | ₩527,632 | -1.61% | 11.8만 |
|---|
| 2025.12.30 | ₩538,364 | ₩540,148 | ₩535,037 | ₩536,352 | -0.37% | 9만 |
|---|
| 2025.12.29 | ₩547,527 | ₩547,527 | ₩537,130 | ₩540,631 | -1.26% | 10.5만 |
|---|
| 2025.12.26 | ₩544,924 | ₩551,015 | ₩541,798 | ₩546,762 | +0.34% | 5.2만 |
|---|
| 2025.12.24 | ₩537,935 | ₩550,693 | ₩536,633 | ₩545,179 | +1.35% | 6만 |
|---|
| 2025.12.23 | ₩546,266 | ₩549,781 | ₩539,370 | ₩543,650 | -0.48% | 10.5만 |
|---|
| 2025.12.22 | ₩543,408 | ₩552,182 | ₩541,986 | ₩546,749 | +0.61% | 10.1만 |
|---|
| 2025.12.19 | ₩537,318 | ₩544,871 | ₩531,817 | ₩543,609 | +1.17% | 38만 |
|---|
| 2025.12.18 | ₩549,740 | ₩554,959 | ₩538,270 | ₩540,189 | -1.74% | 24.2만 |
|---|
| 2025.12.17 | ₩546,601 | ₩556,475 | ₩544,186 | ₩547,098 | +0.09% | 16.8만 |
|---|
| 2025.12.16 | ₩551,390 | ₩557,092 | ₩543,636 | ₩549,807 | -0.29% | 12.2만 |
|---|
| 2025.12.15 | ₩556,368 | ₩557,334 | ₩543,033 | ₩548,493 | -1.42% | 17.8만 |
|---|
| 2025.12.12 | ₩574,935 | ₩575,525 | ₩546,802 | ₩555,053 | -3.46% | 16.3만 |
|---|
| 2025.12.11 | ₩566,349 | ₩575,176 | ₩562,861 | ₩572,721 | +1.13% | 17.4만 |
|---|
| 2025.12.10 | ₩552,209 | ₩568,200 | ₩552,034 | ₩563,424 | +2.03% | 15.6만 |
|---|
| 2025.12.09 | ₩540,765 | ₩551,028 | ₩539,571 | ₩551,015 | +1.90% | 28.8만 |
|---|
| 2025.12.08 | ₩548,332 | ₩553,349 | ₩542,174 | ₩544,025 | -0.79% | 20.3만 |
|---|
| 2025.12.05 | ₩546,091 | ₩552,920 | ₩541,704 | ₩542,268 | -0.70% | 25.8만 |
|---|
| 2025.12.04 | ₩547,393 | ₩554,047 | ₩547,178 | ₩547,822 | +0.08% | 17.6만 |
|---|
| 2025.12.03 | ₩543,475 | ₩553,993 | ₩542,053 | ₩550,545 | +1.30% | 18.1만 |
|---|
| 2025.12.02 | ₩538,793 | ₩544,320 | ₩535,252 | ₩539,813 | +0.19% | 21.6만 |
|---|
| 2025.12.01 | ₩533,776 | ₩544,777 | ₩524,345 | ₩536,446 | +0.50% | 22.8만 |
|---|
| 2025.11.28 | ₩540,685 | ₩544,361 | ₩536,929 | ₩538,015 | -0.49% | 13.9만 |
|---|
| 2025.11.26 | ₩545,528 | ₩553,537 | ₩540,551 | ₩540,551 | -0.91% | 23.2만 |
|---|
| 2025.11.25 | ₩541,570 | ₩560,473 | ₩539,021 | ₩548,130 | +1.21% | 13.1만 |
|---|
| 2025.11.24 | ₩535,855 | ₩542,161 | ₩535,278 | ₩536,526 | +0.13% | 14.2만 |
|---|
| 2025.11.21 | ₩523,983 | ₩543,958 | ₩517,879 | ₩535,641 | +2.22% | 22만 |
|---|
| 2025.11.20 | ₩530,529 | ₩533,870 | ₩519,126 | ₩520,360 | -1.92% | 25.4만 |
|---|
| 2025.11.19 | ₩527,752 | ₩532,595 | ₩524,251 | ₩525,767 | -0.38% | 18.3만 |
|---|
| 2025.11.18 | ₩511,506 | ₩529,845 | ₩509,306 | ₩527,363 | +3.10% | 16만 |
|---|
| 2025.11.17 | ₩520,293 | ₩530,757 | ₩514,109 | ₩514,109 | -1.19% | 17.3만 |
|---|
| 2025.11.14 | ₩526,089 | ₩531,455 | ₩523,191 | ₩525,767 | -0.06% | 12.2만 |
|---|
| 2025.11.13 | ₩525,270 | ₩536,057 | ₩522,011 | ₩525,847 | +0.11% | 16.3만 |
|---|
| 2025.11.12 | ₩526,585 | ₩535,238 | ₩521,675 | ₩525,606 | -0.19% | 19.8만 |
|---|
| 2025.11.11 | ₩525,955 | ₩525,955 | ₩507,482 | ₩509,816 | -3.07% | 15.4만 |
|---|
| 2025.11.10 | ₩523,245 | ₩527,122 | ₩519,166 | ₩522,802 | -0.08% | 11만 |
|---|
| 2025.11.07 | ₩515,826 | ₩530,154 | ₩515,826 | ₩524,372 | +1.66% | 14.7만 |
|---|
| 2025.11.06 | ₩521,756 | ₩526,330 | ₩513,948 | ₩516,296 | -1.05% | 25.7만 |
|---|
| 2025.11.05 | ₩521,729 | ₩533,803 | ₩518,496 | ₩527,189 | +1.05% | 19.4만 |
|---|
| 2025.11.04 | ₩526,142 | ₩534,970 | ₩520,830 | ₩521,179 | -0.94% | 23.7만 |
|---|
| 2025.11.03 | ₩530,181 | ₩533,333 | ₩518,040 | ₩528,074 | -0.40% | 21.4만 |
|---|
| 2025.10.31 | ₩526,478 | ₩538,270 | ₩523,379 | ₩533,320 | +1.30% | 25.9만 |
|---|
| 2025.10.30 | ₩538,002 | ₩550,290 | ₩528,034 | ₩530,959 | -1.31% | 24.4만 |
|---|
| 2025.10.29 | ₩522,534 | ₩549,150 | ₩510,741 | ₩542,308 | +3.78% | 42.5만 |
|---|
| 2025.10.28 | ₩546,494 | ₩554,194 | ₩520,615 | ₩527,605 | -3.46% | 56.9만 |
|---|
| 2025.10.27 | ₩569,649 | ₩574,988 | ₩559,426 | ₩563,384 | -1.10% | 26.7만 |
|---|
| 2025.10.24 | ₩581,897 | ₩586,552 | ₩568,240 | ₩568,764 | -2.26% | 21만 |
|---|
| 2025.10.23 | ₩600,585 | ₩601,323 | ₩569,139 | ₩578,302 | -3.71% | 30.3만 |
|---|
| 2025.10.22 | ₩604,757 | ₩611,304 | ₩591,167 | ₩600,974 | -0.63% | 20.5만 |
|---|
| 2025.10.21 | ₩597,687 | ₩618,817 | ₩589,169 | ₩604,234 | +1.10% | 32.3만 |
|---|
| 2025.10.20 | ₩582,582 | ₩607,199 | ₩576,155 | ₩597,808 | +2.61% | 37.8만 |
|---|
| 2025.10.17 | ₩578,530 | ₩585,130 | ₩569,743 | ₩582,635 | +0.71% | 14.2만 |
|---|
| 2025.10.16 | ₩583,655 | ₩584,728 | ₩569,850 | ₩577,551 | -1.05% | 30.1만 |
|---|
| 2025.10.15 | ₩589,209 | ₩591,878 | ₩566,563 | ₩583,708 | -0.93% | 30.1만 |
|---|
| 2025.10.14 | ₩567,368 | ₩599,311 | ₩559,319 | ₩590,202 | +4.02% | 32.6만 |
|---|
| 2025.10.13 | ₩560,245 | ₩573,727 | ₩560,151 | ₩568,670 | +1.50% | 31.8만 |
|---|
| 2025.10.10 | ₩573,150 | ₩584,312 | ₩556,877 | ₩560,298 | -2.24% | 34.6만 |
|---|