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 | ₩316,302 | ₩318,333 | ₩304,516 | ₩310,035 | -1.98% | 39.5만 |
| 2026.10.08 | ₩311,171 | ₩317,932 | ₩307,349 | ₩316,182 | +1.61% | 28.6만 |
| 2026.10.07 | ₩313,362 | ₩315,741 | ₩307,229 | ₩310,837 | -0.81% | 28.3만 |
| 2026.10.06 | ₩318,427 | ₩321,581 | ₩315,367 | ₩316,650 | -0.56% | 27.8만 |
| 2026.10.05 | ₩326,605 | ₩327,247 | ₩313,950 | ₩322,636 | -1.22% | 30.2만 |
| 2026.10.02 | ₩347,465 | ₩349,683 | ₩332,739 | ₩333,861 | -3.92% | 25.1만 |
| 2026.10.01 | ₩323,171 | ₩343,523 | ₩312,761 | ₩343,028 | +6.14% | 32만 |
| 2026.09.30 | ₩324,694 | ₩327,728 | ₩316,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩321,300 |
| -1.05% |
| 35.5만 |
| 2026.09.29 | ₩326,137 | ₩327,995 | ₩314,177 | ₩321,955 | -1.28% | 38.1만 |
|---|
| 2026.09.28 | ₩334,503 | ₩336,039 | ₩319,616 | ₩323,692 | -3.23% | 43.1만 |
|---|
| 2026.09.25 | ₩333,834 | ₩339,287 | ₩330,039 | ₩336,988 | +0.94% | 26.2만 |
|---|
| 2026.09.24 | ₩331,349 | ₩337,964 | ₩329,291 | ₩331,122 | -0.07% | 35.3만 |
|---|
| 2026.09.23 | ₩338,351 | ₩342,895 | ₩330,748 | ₩330,748 | -2.25% | 18.8만 |
|---|
| 2026.09.22 | ₩341,425 | ₩343,309 | ₩334,088 | ₩339,086 | -0.68% | 19만 |
|---|
| 2026.09.21 | ₩330,547 | ₩340,636 | ₩330,547 | ₩335,238 | +1.42% | 21.4만 |
|---|
| 2026.09.18 | ₩338,351 | ₩338,351 | ₩329,010 | ₩329,291 | -2.68% | 50.1만 |
|---|
| 2026.09.17 | ₩356,351 | ₩365,705 | ₩335,839 | ₩340,690 | -4.39% | 34.1만 |
|---|
| 2026.09.16 | ₩368,338 | ₩368,552 | ₩347,745 | ₩350,405 | -4.87% | 23.5만 |
|---|
| 2026.09.15 | ₩376,756 | ₩377,692 | ₩367,576 | ₩368,084 | -2.30% | 15.4만 |
|---|
| 2026.09.14 | ₩376,943 | ₩382,502 | ₩373,108 | ₩379,523 | +0.68% | 18.2만 |
|---|
| 2026.09.11 | ₩382,382 | ₩382,703 | ₩371,024 | ₩371,852 | -2.75% | 12.1만 |
|---|
| 2026.09.10 | ₩383,665 | ₩386,217 | ₩372,427 | ₩376,623 | -1.84% | 21.8만 |
|---|
| 2026.09.09 | ₩376,209 | ₩385,028 | ₩373,589 | ₩384,480 | +2.20% | 27.5만 |
|---|
| 2026.09.08 | ₩395,879 | ₩401,866 | ₩376,048 | ₩376,302 | -4.95% | 25.8만 |
|---|
| 2026.09.04 | ₩380,111 | ₩409,456 | ₩380,111 | ₩401,906 | +5.73% | 48.6만 |
|---|
| 2026.09.03 | ₩375,727 | ₩381,327 | ₩370,556 | ₩379,950 | +1.12% | 34.3만 |
|---|
| 2026.09.02 | ₩361,710 | ₩371,144 | ₩358,623 | ₩369,367 | +2.12% | 34.4만 |
|---|
| 2026.09.01 | ₩357,594 | ₩362,071 | ₩355,483 | ₩360,133 | +0.71% | 13.9만 |
|---|
| 2026.08.31 | ₩351,447 | ₩363,233 | ₩351,447 | ₩360,186 | +2.49% | 19.6만 |
|---|
| 2026.08.28 | ₩353,184 | ₩359,572 | ₩349,736 | ₩352,716 | -0.13% | 17.2만 |
|---|
| 2026.08.27 | ₩349,483 | ₩351,821 | ₩345,594 | ₩350,164 | +0.20% | 10.3만 |
|---|
| 2026.08.26 | ₩352,676 | ₩358,770 | ₩349,603 | ₩350,952 | -0.49% | 13.7만 |
|---|
| 2026.08.25 | ₩346,877 | ₩354,266 | ₩339,567 | ₩353,866 | +2.01% | 13.1만 |
|---|
| 2026.08.24 | ₩349,429 | ₩355,589 | ₩345,447 | ₩346,610 | -0.81% | 10.3만 |
|---|
| 2026.08.21 | ₩354,881 | ₩358,128 | ₩349,148 | ₩349,910 | -1.40% | 23.3만 |
|---|
| 2026.08.20 | ₩349,215 | ₩356,565 | ₩345,113 | ₩352,543 | +0.95% | 12.2만 |
|---|
| 2026.08.19 | ₩337,857 | ₩357,915 | ₩337,295 | ₩352,609 | +4.37% | 19.7만 |
|---|
| 2026.08.18 | ₩351,380 | ₩351,380 | ₩333,460 | ₩334,088 | -4.92% | 16.4만 |
|---|
| 2026.08.17 | ₩349,189 | ₩355,362 | ₩343,389 | ₩347,010 | -0.62% | 36.7만 |
|---|
| 2026.08.14 | ₩350,926 | ₩354,681 | ₩347,451 | ₩352,716 | +0.51% | 16.5만 |
|---|
| 2026.08.13 | ₩357,661 | ₩358,462 | ₩346,422 | ₩351,460 | -1.73% | 15.4만 |
|---|
| 2026.08.12 | ₩351,500 | ₩358,503 | ₩350,111 | ₩355,603 | +1.17% | 14.8만 |
|---|
| 2026.08.11 | ₩355,483 | ₩363,059 | ₩351,327 | ₩355,803 | +0.09% | 12.2만 |
|---|
| 2026.08.10 | ₩352,783 | ₩356,231 | ₩348,948 | ₩354,280 | +0.42% | 20.6만 |
|---|
| 2026.08.07 | ₩355,162 | ₩365,745 | ₩352,810 | ₩356,084 | +0.26% | 18.8만 |
|---|
| 2026.08.06 | ₩373,108 | ₩373,389 | ₩360,480 | ₩361,897 | -3.00% | 23.3만 |
|---|
| 2026.08.05 | ₩387,968 | ₩392,378 | ₩370,249 | ₩370,957 | -4.38% | 15.6만 |
|---|
| 2026.08.04 | ₩385,215 | ₩391,269 | ₩377,518 | ₩382,021 | -0.83% | 21.8만 |
|---|
| 2026.08.03 | ₩388,503 | ₩396,881 | ₩384,026 | ₩390,387 | +0.48% | 30.1만 |
|---|
| 2026.07.31 | ₩392,872 | ₩392,872 | ₩366,507 | ₩383,211 | -2.46% | 42만 |
|---|
| 2026.07.30 | ₩451,963 | ₩451,963 | ₩393,460 | ₩396,494 | -12.27% | 37.9만 |
|---|
| 2026.07.29 | ₩471,794 | ₩505,255 | ₩464,725 | ₩478,355 | +1.39% | 33.3만 |
|---|
| 2026.07.28 | ₩456,012 | ₩470,110 | ₩448,275 | ₩468,574 | +2.75% | 18.2만 |
|---|
| 2026.07.27 | ₩445,816 | ₩458,351 | ₩435,727 | ₩450,908 | +1.14% | 23.2만 |
|---|
| 2026.07.24 | ₩437,919 | ₩449,839 | ₩433,616 | ₩442,142 | +0.96% | 12.9만 |
|---|
| 2026.07.23 | ₩431,424 | ₩439,669 | ₩429,674 | ₩436,542 | +1.19% | 16.9만 |
|---|
| 2026.07.22 | ₩422,658 | ₩438,841 | ₩422,658 | ₩438,213 | +3.68% | 26.3만 |
|---|
| 2026.07.21 | ₩410,044 | ₩419,946 | ₩406,890 | ₩416,418 | +1.55% | 12만 |
|---|
| 2026.07.20 | ₩436,863 | ₩438,854 | ₩408,614 | ₩408,841 | -6.41% | 13.2만 |
|---|
| 2026.07.17 | ₩436,502 | ₩454,342 | ₩411,567 | ₩435,714 | -0.18% | 20.5만 |
|---|
| 2026.07.16 | ₩432,694 | ₩443,237 | ₩432,480 | ₩443,144 | +2.42% | 22.5만 |
|---|
| 2026.07.15 | ₩399,834 | ₩427,001 | ₩399,834 | ₩426,814 | +6.75% | 22.9만 |
|---|
| 2026.07.14 | ₩393,941 | ₩400,890 | ₩389,545 | ₩399,794 | +1.49% | 10만 |
|---|
| 2026.07.13 | ₩401,718 | ₩406,903 | ₩391,589 | ₩395,090 | -1.65% | 15.5만 |
|---|
| 2026.07.10 | ₩402,774 | ₩418,195 | ₩399,139 | ₩400,730 | -0.51% | 10.8만 |
|---|
| 2026.07.09 | ₩393,193 | ₩405,848 | ₩390,200 | ₩404,845 | +2.96% | 12.1만 |
|---|
| 2026.07.08 | ₩396,908 | ₩396,908 | ₩388,275 | ₩393,727 | -0.80% | 12.2만 |
|---|
| 2026.07.07 | ₩397,402 | ₩402,093 | ₩391,269 | ₩396,173 | -0.31% | 22만 |
|---|
| 2026.07.06 | ₩384,868 | ₩396,975 | ₩376,957 | ₩396,627 | +3.06% | 17.2만 |
|---|
| 2026.07.02 | ₩387,607 | ₩388,262 | ₩372,961 | ₩385,376 | -0.58% | 35만 |
|---|
| 2026.07.01 | ₩389,090 | ₩392,859 | ₩380,004 | ₩382,984 | -1.57% | 17.6만 |
|---|
| 2026.06.30 | ₩395,558 | ₩395,558 | ₩384,560 | ₩389,090 | -1.64% | 32.3만 |
|---|
| 2026.06.29 | ₩400,636 | ₩402,734 | ₩389,304 | ₩398,017 | -0.65% | 31.1만 |
|---|
| 2026.06.26 | ₩402,240 | ₩407,825 | ₩396,146 | ₩403,215 | +0.24% | 51.7만 |
|---|
| 2026.06.25 | ₩428,044 | ₩432,159 | ₩394,062 | ₩401,986 | -6.09% | 35.4만 |
|---|
| 2026.06.24 | ₩426,814 | ₩435,086 | ₩420,400 | ₩424,289 | -0.59% | 27.9만 |
|---|
| 2026.06.23 | ₩418,743 | ₩429,447 | ₩414,614 | ₩425,277 | +1.56% | 26.4만 |
|---|
| 2026.06.22 | ₩414,159 | ₩425,505 | ₩414,159 | ₩421,269 | +1.72% | 13.1만 |
|---|
| 2026.06.18 | ₩409,215 | ₩418,676 | ₩409,215 | ₩418,476 | +2.26% | 20.3만 |
|---|
| 2026.06.17 | ₩433,122 | ₩435,447 | ₩405,527 | ₩407,665 | -5.88% | 18.3만 |
|---|
| 2026.06.16 | ₩437,558 | ₩439,148 | ₩432,280 | ₩435,099 | -0.56% | 9.2만 |
|---|
| 2026.06.15 | ₩439,683 | ₩444,828 | ₩434,324 | ₩435,286 | -1.00% | 9.9만 |
|---|
| 2026.06.12 | ₩438,106 | ₩441,554 | ₩432,213 | ₩434,738 | -0.77% | 12만 |
|---|
| 2026.06.11 | ₩437,812 | ₩447,661 | ₩426,467 | ₩434,177 | -0.83% | 27.7만 |
|---|
| 2026.06.10 | ₩440,979 | ₩447,647 | ₩435,500 | ₩435,767 | -1.18% | 16.3만 |
|---|
| 2026.06.09 | ₩427,456 | ₩444,066 | ₩427,456 | ₩438,694 | +2.63% | 17.4만 |
|---|
| 2026.06.08 | ₩412,369 | ₩428,177 | ₩412,235 | ₩423,139 | +2.61% | 19.2만 |
|---|
| 2026.06.05 | ₩408,908 | ₩417,380 | ₩408,908 | ₩415,589 | +1.63% | 18.3만 |
|---|
| 2026.06.04 | ₩414,935 | ₩420,146 | ₩406,329 | ₩408,146 | -1.64% | 14.6만 |
|---|
| 2026.06.03 | ₩406,917 | ₩413,571 | ₩400,302 | ₩408,574 | +0.41% | 20만 |
|---|
| 2026.06.02 | ₩414,026 | ₩416,845 | ₩406,275 | ₩412,008 | -0.49% | 16.5만 |
|---|
| 2026.06.01 | ₩425,732 | ₩425,732 | ₩411,113 | ₩416,271 | -2.22% | 17.4만 |
|---|
| 2026.05.29 | ₩436,877 | ₩436,930 | ₩417,193 | ₩422,725 | -3.24% | 18.2만 |
|---|
| 2026.05.28 | ₩439,990 | ₩444,373 | ₩427,843 | ₩436,222 | -0.86% | 27.8만 |
|---|
| 2026.05.27 | ₩445,041 | ₩458,952 | ₩437,665 | ₩443,251 | -0.40% | 25.5만 |
|---|
| 2026.05.26 | ₩433,081 | ₩446,418 | ₩432,894 | ₩440,485 | +1.71% | 11.2만 |
|---|
| 2026.05.22 | ₩425,131 | ₩445,269 | ₩425,131 | ₩435,874 | +2.53% | 14.7만 |
|---|
| 2026.05.21 | ₩415,229 | ₩432,493 | ₩411,701 | ₩427,763 | +3.02% | 25.8만 |
|---|
| 2026.05.20 | ₩408,801 | ₩422,110 | ₩402,266 | ₩421,202 | +3.03% | 13.1만 |
|---|
| 2026.05.19 | ₩422,231 | ₩422,231 | ₩402,681 | ₩408,200 | -3.32% | 15.9만 |
|---|
| 2026.05.18 | ₩418,142 | ₩429,634 | ₩414,707 | ₩423,848 | +1.36% | 16만 |
|---|
| 2026.05.15 | ₩447,126 | ₩449,665 | ₩418,997 | ₩419,090 | -6.27% | 19.7만 |
|---|
| 2026.05.14 | ₩440,752 | ₩453,607 | ₩440,752 | ₩446,765 | +1.36% | 13.9만 |
|---|
| 2026.05.13 | ₩444,747 | ₩449,705 | ₩437,077 | ₩438,012 | -1.51% | 15.5만 |
|---|
| 2026.05.12 | ₩467,424 | ₩467,424 | ₩448,836 | ₩449,184 | -3.90% | 11.8만 |
|---|
| 2026.05.11 | ₩478,810 | ₩478,810 | ₩465,313 | ₩465,834 | -2.71% | 17.1만 |
|---|
| 2026.05.08 | ₩469,162 | ₩478,182 | ₩463,843 | ₩478,168 | +1.92% | 15.6만 |
|---|
| 2026.05.07 | ₩462,453 | ₩470,845 | ₩457,015 | ₩467,919 | +1.18% | 14.5만 |
|---|
| 2026.05.06 | ₩467,077 | ₩468,427 | ₩459,233 | ₩459,647 | -1.59% | 12.2만 |
|---|
| 2026.05.05 | ₩444,921 | ₩460,663 | ₩444,921 | ₩456,146 | +2.52% | 12.5만 |
|---|
| 2026.05.04 | ₩470,084 | ₩470,084 | ₩440,658 | ₩440,979 | -6.19% | 25.4만 |
|---|
| 2026.05.01 | ₩479,251 | ₩499,188 | ₩466,289 | ₩472,609 | -1.39% | 20.2만 |
|---|
| 2026.04.30 | ₩461,024 | ₩489,914 | ₩443,384 | ₩476,885 | +3.44% | 30.6만 |
|---|
| 2026.04.29 | ₩465,500 | ₩491,839 | ₩465,206 | ₩466,649 | +0.25% | 29.2만 |
|---|
| 2026.04.28 | ₩455,932 | ₩463,215 | ₩445,215 | ₩460,623 | +1.03% | 14.7만 |
|---|
| 2026.04.27 | ₩456,787 | ₩463,843 | ₩450,774 | ₩453,701 | -0.68% | 10.2만 |
|---|
| 2026.04.24 | ₩452,926 | ₩457,148 | ₩446,551 | ₩456,199 | +0.72% | 9.8만 |
|---|
| 2026.04.23 | ₩455,785 | ₩461,024 | ₩448,516 | ₩454,048 | -0.38% | 11.7만 |
|---|
| 2026.04.22 | ₩463,081 | ₩463,977 | ₩450,547 | ₩456,827 | -1.35% | 11.3만 |
|---|
| 2026.04.21 | ₩471,420 | ₩474,387 | ₩452,618 | ₩460,609 | -2.29% | 17.3만 |
|---|
| 2026.04.20 | ₩467,077 | ₩471,954 | ₩463,536 | ₩469,322 | +0.48% | 8.1만 |
|---|
| 2026.04.17 | ₩455,919 | ₩472,235 | ₩452,765 | ₩467,625 | +2.57% | 12.6만 |
|---|
| 2026.04.16 | ₩447,701 | ₩450,186 | ₩435,487 | ₩448,302 | +0.13% | 9.4만 |
|---|
| 2026.04.15 | ₩450,640 | ₩453,567 | ₩443,531 | ₩444,627 | -1.33% | 8.4만 |
|---|
| 2026.04.14 | ₩450,574 | ₩455,852 | ₩444,881 | ₩451,643 | +0.24% | 6.8만 |
|---|
| 2026.04.13 | ₩449,491 | ₩451,950 | ₩442,235 | ₩451,696 | +0.49% | 9.8만 |
|---|
| 2026.04.10 | ₩451,536 | ₩454,369 | ₩443,598 | ₩451,857 | +0.07% | 6.4만 |
|---|
| 2026.04.09 | ₩442,275 | ₩452,284 | ₩436,636 | ₩451,816 | +2.16% | 10.4만 |
|---|
| 2026.04.08 | ₩444,854 | ₩467,705 | ₩437,812 | ₩444,493 | -0.08% | 13.4만 |
|---|
| 2026.04.07 | ₩434,885 | ₩436,863 | ₩429,687 | ₩432,908 | -0.45% | 8.7만 |
|---|
| 2026.04.06 | ₩436,863 | ₩438,627 | ₩421,803 | ₩436,970 | +0.02% | 13.9만 |
|---|
| 2026.04.02 | ₩440,926 | ₩448,930 | ₩431,825 | ₩440,244 | -0.15% | 12.8만 |
|---|
| 2026.04.01 | ₩440,926 | ₩445,576 | ₩435,086 | ₩442,035 | +0.25% | 13.9만 |
|---|
| 2026.03.31 | ₩442,542 | ₩448,289 | ₩432,894 | ₩441,821 | -0.16% | 13.9만 |
|---|
| 2026.03.30 | ₩441,059 | ₩443,130 | ₩435,460 | ₩439,282 | -0.40% | 17.7만 |
|---|
| 2026.03.27 | ₩438,707 | ₩440,885 | ₩432,934 | ₩434,538 | -0.95% | 13.5만 |
|---|
| 2026.03.26 | ₩436,502 | ₩446,725 | ₩435,313 | ₩442,997 | +1.49% | 14.2만 |
|---|
| 2026.03.25 | ₩427,215 | ₩437,277 | ₩420,935 | ₩436,783 | +2.24% | 12.1만 |
|---|
| 2026.03.24 | ₩426,975 | ₩429,113 | ₩418,422 | ₩424,743 | -0.52% | 20.6만 |
|---|
| 2026.03.23 | ₩434,712 | ₩446,204 | ₩429,527 | ₩430,583 | -0.95% | 30.4만 |
|---|
| 2026.03.20 | ₩422,391 | ₩429,674 | ₩419,104 | ₩425,384 | +0.71% | 76.4만 |
|---|
| 2026.03.19 | ₩406,102 | ₩427,215 | ₩406,102 | ₩422,672 | +4.08% | 35.9만 |
|---|
| 2026.03.18 | ₩393,327 | ₩413,585 | ₩390,788 | ₩412,275 | +4.82% | 27만 |
|---|
| 2026.03.17 | ₩405,554 | ₩407,531 | ₩395,572 | ₩397,442 | -2.00% | 11.4만 |
|---|
| 2026.03.16 | ₩403,429 | ₩405,607 | ₩397,295 | ₩400,676 | -0.68% | 17.5만 |
|---|
| 2026.03.13 | ₩408,133 | ₩410,565 | ₩398,498 | ₩400,756 | -1.81% | 15.5만 |
|---|
| 2026.03.12 | ₩412,222 | ₩415,322 | ₩399,540 | ₩402,106 | -2.45% | 16.1만 |
|---|
| 2026.03.11 | ₩420,280 | ₩428,498 | ₩412,249 | ₩418,035 | -0.53% | 10만 |
|---|
| 2026.03.10 | ₩425,371 | ₩429,647 | ₩416,738 | ₩418,182 | -1.69% | 17.9만 |
|---|
| 2026.03.09 | ₩414,534 | ₩426,133 | ₩409,897 | ₩425,037 | +2.53% | 18만 |
|---|
| 2026.03.06 | ₩425,104 | ₩427,001 | ₩411,514 | ₩426,066 | +0.23% | 15.8만 |
|---|
| 2026.03.05 | ₩434,097 | ₩440,391 | ₩429,126 | ₩433,215 | -0.20% | 14.9만 |
|---|
| 2026.03.04 | ₩435,767 | ₩441,273 | ₩430,489 | ₩436,382 | +0.14% | 13.7만 |
|---|
| 2026.03.03 | ₩418,636 | ₩432,894 | ₩410,191 | ₩430,930 | +2.94% | 17.7만 |
|---|
| 2026.03.02 | ₩426,373 | ₩434,298 | ₩421,362 | ₩428,044 | +0.39% | 13.1만 |
|---|
| 2026.02.27 | ₩440,979 | ₩445,001 | ₩434,298 | ₩435,286 | -1.29% | 22만 |
|---|
| 2026.02.26 | ₩447,206 | ₩455,678 | ₩441,527 | ₩446,832 | -0.08% | 15.4만 |
|---|
| 2026.02.25 | ₩445,282 | ₩455,799 | ₩443,852 | ₩448,061 | +0.62% | 16.3만 |
|---|
| 2026.02.24 | ₩449,865 | ₩457,669 | ₩442,877 | ₩447,754 | -0.47% | 11.5만 |
|---|
| 2026.02.23 | ₩457,736 | ₩458,658 | ₩436,970 | ₩444,881 | -2.81% | 14.4만 |
|---|
| 2026.02.20 | ₩446,952 | ₩464,778 | ₩446,725 | ₩457,415 | +2.34% | 23만 |
|---|
| 2026.02.19 | ₩446,110 | ₩448,569 | ₩438,507 | ₩443,612 | -0.56% | 14.6만 |
|---|
| 2026.02.18 | ₩438,934 | ₩453,019 | ₩436,315 | ₩448,783 | +2.24% | 18.1만 |
|---|
| 2026.02.17 | ₩444,587 | ₩451,242 | ₩433,616 | ₩441,407 | -0.72% | 15.9만 |
|---|
| 2026.02.13 | ₩450,146 | ₩453,206 | ₩439,442 | ₩446,137 | -0.89% | 12.3만 |
|---|
| 2026.02.12 | ₩456,761 | ₩463,309 | ₩443,585 | ₩449,010 | -1.70% | 14.1만 |
|---|
| 2026.02.11 | ₩445,883 | ₩461,665 | ₩445,883 | ₩450,387 | +1.01% | 27.3만 |
|---|
| 2026.02.10 | ₩452,177 | ₩457,683 | ₩443,104 | ₩447,139 | -1.11% | 15.3만 |
|---|
| 2026.02.09 | ₩462,814 | ₩462,814 | ₩447,861 | ₩452,204 | -2.29% | 18만 |
|---|
| 2026.02.06 | ₩452,578 | ₩472,529 | ₩452,578 | ₩462,734 | +2.24% | 16.7만 |
|---|
| 2026.02.05 | ₩476,043 | ₩478,235 | ₩452,872 | ₩455,318 | -4.35% | 20.5만 |
|---|
| 2026.02.04 | ₩466,569 | ₩481,522 | ₩459,928 | ₩478,182 | +2.49% | 26.2만 |
|---|
| 2026.02.03 | ₩470,217 | ₩473,705 | ₩457,803 | ₩462,159 | -1.71% | 25.3만 |
|---|
| 2026.02.02 | ₩473,424 | ₩480,413 | ₩467,946 | ₩470,231 | -0.67% | 30.5만 |
|---|
| 2026.01.30 | ₩481,950 | ₩488,778 | ₩469,415 | ₩473,398 | -1.77% | 53.8만 |
|---|
| 2026.01.29 | ₩497,184 | ₩513,527 | ₩484,582 | ₩485,291 | -2.39% | 38.8만 |
|---|
| 2026.01.28 | ₩533,144 | ₩535,295 | ₩524,698 | ₩529,723 | -0.64% | 15.5만 |
|---|
| 2026.01.27 | ₩521,291 | ₩531,847 | ₩518,177 | ₩530,458 | +1.76% | 11.7만 |
|---|
| 2026.01.26 | ₩524,845 | ₩528,854 | ₩516,680 | ₩521,892 | -0.56% | 16.1만 |
|---|
| 2026.01.23 | ₩533,651 | ₩537,420 | ₩518,578 | ₩523,709 | -1.86% | 14.6만 |
|---|
| 2026.01.22 | ₩546,627 | ₩553,014 | ₩533,090 | ₩538,021 | -1.57% | 16.3만 |
|---|
| 2026.01.21 | ₩531,994 | ₩546,613 | ₩531,994 | ₩542,752 | +2.02% | 15.2만 |
|---|
| 2026.01.20 | ₩522,680 | ₩534,026 | ₩522,266 | ₩533,104 | +1.99% | 17.5만 |
|---|
| 2026.01.16 | ₩528,493 | ₩536,885 | ₩525,166 | ₩527,919 | -0.11% | 17.6만 |
|---|
| 2026.01.15 | ₩527,344 | ₩533,785 | ₩521,144 | ₩530,645 | +0.63% | 22.6만 |
|---|
| 2026.01.14 | ₩528,600 | ₩533,732 | ₩523,896 | ₩531,086 | +0.47% | 12.8만 |
|---|
| 2026.01.13 | ₩532,235 | ₩536,124 | ₩518,818 | ₩532,248 | +0.00% | 13.6만 |
|---|
| 2026.01.12 | ₩533,371 | ₩539,224 | ₩523,830 | ₩533,705 | +0.06% | 11.5만 |
|---|
| 2026.01.09 | ₩535,536 | ₩541,242 | ₩529,576 | ₩538,061 | +0.47% | 14.5만 |
|---|
| 2026.01.08 | ₩523,295 | ₩544,930 | ₩521,104 | ₩535,816 | +2.39% | 14.5만 |
|---|
| 2026.01.07 | ₩531,353 | ₩536,431 | ₩522,720 | ₩526,663 | -0.88% | 14.7만 |
|---|
| 2026.01.06 | ₩531,968 | ₩534,079 | ₩521,291 | ₩532,970 | +0.19% | 20.5만 |
|---|
| 2026.01.05 | ₩522,239 | ₩538,663 | ₩521,331 | ₩529,362 | +1.36% | 23.6만 |
|---|
| 2026.01.02 | ₩526,248 | ₩526,716 | ₩518,952 | ₩524,605 | -0.31% | 13.1만 |
|---|
| 2025.12.31 | ₩534,146 | ₩535,308 | ₩523,856 | ₩525,567 | -1.61% | 11.8만 |
|---|
| 2025.12.30 | ₩536,257 | ₩538,034 | ₩532,943 | ₩534,253 | -0.37% | 9만 |
|---|
| 2025.12.29 | ₩545,384 | ₩545,384 | ₩535,028 | ₩538,516 | -1.26% | 10.5만 |
|---|
| 2025.12.26 | ₩542,792 | ₩548,859 | ₩539,678 | ₩544,622 | +0.34% | 5.2만 |
|---|
| 2025.12.24 | ₩535,830 | ₩548,538 | ₩534,533 | ₩543,046 | +1.35% | 6만 |
|---|
| 2025.12.23 | ₩544,128 | ₩547,629 | ₩537,259 | ₩541,522 | -0.48% | 10.5만 |
|---|
| 2025.12.22 | ₩541,282 | ₩550,021 | ₩539,865 | ₩544,609 | +0.61% | 10.1만 |
|---|
| 2025.12.19 | ₩535,215 | ₩542,738 | ₩529,736 | ₩541,482 | +1.17% | 38만 |
|---|
| 2025.12.18 | ₩547,589 | ₩552,787 | ₩536,164 | ₩538,075 | -1.74% | 24.2만 |
|---|
| 2025.12.17 | ₩544,462 | ₩554,297 | ₩542,057 | ₩544,956 | +0.09% | 16.8만 |
|---|
| 2025.12.16 | ₩549,233 | ₩554,912 | ₩541,509 | ₩547,656 | -0.29% | 12.2만 |
|---|
| 2025.12.15 | ₩554,190 | ₩555,152 | ₩540,908 | ₩546,346 | -1.42% | 17.8만 |
|---|
| 2025.12.12 | ₩572,685 | ₩573,273 | ₩544,663 | ₩552,881 | -3.46% | 16.3만 |
|---|
| 2025.12.11 | ₩564,132 | ₩572,925 | ₩560,658 | ₩570,480 | +1.13% | 17.4만 |
|---|
| 2025.12.10 | ₩550,048 | ₩565,977 | ₩549,874 | ₩561,219 | +2.03% | 15.6만 |
|---|
| 2025.12.09 | ₩538,649 | ₩548,872 | ₩537,460 | ₩548,859 | +1.90% | 28.8만 |
|---|
| 2025.12.08 | ₩546,186 | ₩551,184 | ₩540,052 | ₩541,896 | -0.79% | 20.3만 |
|---|
| 2025.12.05 | ₩543,954 | ₩550,756 | ₩539,585 | ₩540,146 | -0.70% | 25.8만 |
|---|
| 2025.12.04 | ₩545,250 | ₩551,879 | ₩545,037 | ₩545,678 | +0.08% | 17.6만 |
|---|
| 2025.12.03 | ₩541,348 | ₩551,825 | ₩539,932 | ₩548,391 | +1.30% | 18.1만 |
|---|
| 2025.12.02 | ₩536,685 | ₩542,190 | ₩533,157 | ₩537,700 | +0.19% | 21.6만 |
|---|
| 2025.12.01 | ₩531,687 | ₩542,645 | ₩522,293 | ₩534,346 | +0.50% | 22.8만 |
|---|
| 2025.11.28 | ₩538,569 | ₩542,230 | ₩534,827 | ₩535,910 | -0.49% | 13.9만 |
|---|
| 2025.11.26 | ₩543,393 | ₩551,371 | ₩538,435 | ₩538,435 | -0.91% | 23.2만 |
|---|
| 2025.11.25 | ₩539,451 | ₩558,279 | ₩536,912 | ₩545,985 | +1.21% | 13.1만 |
|---|
| 2025.11.24 | ₩533,758 | ₩540,039 | ₩533,184 | ₩534,426 | +0.13% | 14.2만 |
|---|
| 2025.11.21 | ₩521,932 | ₩541,830 | ₩515,852 | ₩533,544 | +2.22% | 22만 |
|---|
| 2025.11.20 | ₩528,453 | ₩531,781 | ₩517,095 | ₩518,324 | -1.92% | 25.4만 |
|---|
| 2025.11.19 | ₩525,687 | ₩530,511 | ₩522,199 | ₩523,709 | -0.38% | 18.3만 |
|---|
| 2025.11.18 | ₩509,504 | ₩527,772 | ₩507,313 | ₩525,300 | +3.10% | 16만 |
|---|
| 2025.11.17 | ₩518,257 | ₩528,680 | ₩512,097 | ₩512,097 | -1.19% | 17.3만 |
|---|
| 2025.11.14 | ₩524,030 | ₩529,375 | ₩521,144 | ₩523,709 | -0.06% | 12.2만 |
|---|
| 2025.11.13 | ₩523,215 | ₩533,959 | ₩519,968 | ₩523,790 | +0.11% | 16.3만 |
|---|
| 2025.11.12 | ₩524,524 | ₩533,144 | ₩519,634 | ₩523,549 | -0.19% | 19.8만 |
|---|
| 2025.11.11 | ₩523,896 | ₩523,896 | ₩505,496 | ₩507,821 | -3.07% | 15.4만 |
|---|
| 2025.11.10 | ₩521,197 | ₩525,059 | ₩517,135 | ₩520,756 | -0.08% | 11만 |
|---|
| 2025.11.07 | ₩513,807 | ₩528,079 | ₩513,807 | ₩522,320 | +1.66% | 14.7만 |
|---|
| 2025.11.06 | ₩519,714 | ₩524,271 | ₩511,937 | ₩514,275 | -1.05% | 25.7만 |
|---|
| 2025.11.05 | ₩519,687 | ₩531,714 | ₩516,467 | ₩525,126 | +1.05% | 19.4만 |
|---|
| 2025.11.04 | ₩524,084 | ₩532,876 | ₩518,792 | ₩519,139 | -0.94% | 23.7만 |
|---|
| 2025.11.03 | ₩528,106 | ₩531,246 | ₩516,012 | ₩526,008 | -0.40% | 21.4만 |
|---|
| 2025.10.31 | ₩524,418 | ₩536,164 | ₩521,331 | ₩531,233 | +1.30% | 25.9만 |
|---|
| 2025.10.30 | ₩535,896 | ₩548,137 | ₩525,968 | ₩528,881 | -1.31% | 24.4만 |
|---|
| 2025.10.29 | ₩520,489 | ₩547,001 | ₩508,743 | ₩540,186 | +3.78% | 42.5만 |
|---|
| 2025.10.28 | ₩544,355 | ₩552,026 | ₩518,578 | ₩525,540 | -3.46% | 56.9만 |
|---|
| 2025.10.27 | ₩567,420 | ₩572,738 | ₩557,237 | ₩561,179 | -1.10% | 26.7만 |
|---|
| 2025.10.24 | ₩579,620 | ₩584,257 | ₩566,017 | ₩566,538 | -2.26% | 21만 |
|---|
| 2025.10.23 | ₩598,235 | ₩598,970 | ₩566,912 | ₩576,039 | -3.71% | 30.3만 |
|---|
| 2025.10.22 | ₩602,391 | ₩608,912 | ₩588,854 | ₩598,622 | -0.63% | 20.5만 |
|---|
| 2025.10.21 | ₩595,348 | ₩616,395 | ₩586,863 | ₩601,870 | +1.10% | 32.3만 |
|---|
| 2025.10.20 | ₩580,302 | ₩604,823 | ₩573,901 | ₩595,469 | +2.61% | 37.8만 |
|---|
| 2025.10.17 | ₩576,266 | ₩582,841 | ₩567,513 | ₩580,355 | +0.71% | 14.2만 |
|---|
| 2025.10.16 | ₩581,371 | ₩582,440 | ₩567,620 | ₩575,291 | -1.05% | 30.1만 |
|---|
| 2025.10.15 | ₩586,903 | ₩589,562 | ₩564,346 | ₩581,424 | -0.93% | 30.1만 |
|---|
| 2025.10.14 | ₩565,148 | ₩596,965 | ₩557,130 | ₩587,892 | +4.02% | 32.6만 |
|---|
| 2025.10.13 | ₩558,052 | ₩571,482 | ₩557,959 | ₩566,444 | +1.50% | 31.8만 |
|---|
| 2025.10.10 | ₩570,907 | ₩582,025 | ₩554,698 | ₩558,106 | -2.24% | 34.6만 |
|---|