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 | ₩316,326 | ₩318,357 | ₩304,539 | ₩310,058 | -1.98% | 39.5만 |
| 2026.10.08 | ₩311,194 | ₩317,956 | ₩307,372 | ₩316,206 | +1.61% | 28.6만 |
| 2026.10.07 | ₩313,386 | ₩315,765 | ₩307,252 | ₩310,860 | -0.81% | 28.3만 |
| 2026.10.06 | ₩318,451 | ₩321,605 | ₩315,390 | ₩316,673 | -0.56% | 27.8만 |
| 2026.10.05 | ₩326,630 | ₩327,271 | ₩313,974 | ₩322,660 | -1.22% | 30.2만 |
| 2026.10.02 | ₩347,491 | ₩349,709 | ₩332,764 | ₩333,886 | -3.92% | 25.1만 |
| 2026.10.01 | ₩323,195 | ₩343,548 | ₩312,784 | ₩343,054 | +6.14% | 32만 |
| 2026.09.30 | ₩324,718 | ₩327,752 | ₩316,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩321,324 |
| -1.05% |
| 35.5만 |
| 2026.09.29 | ₩326,162 | ₩328,019 | ₩314,201 | ₩321,979 | -1.28% | 38.1만 |
|---|
| 2026.09.28 | ₩334,528 | ₩336,065 | ₩319,640 | ₩323,716 | -3.23% | 43.1만 |
|---|
| 2026.09.25 | ₩333,859 | ₩339,312 | ₩330,064 | ₩337,013 | +0.94% | 26.2만 |
|---|
| 2026.09.24 | ₩331,374 | ₩337,989 | ₩329,316 | ₩331,147 | -0.07% | 35.3만 |
|---|
| 2026.09.23 | ₩338,376 | ₩342,920 | ₩330,772 | ₩330,772 | -2.25% | 18.8만 |
|---|
| 2026.09.22 | ₩341,450 | ₩343,335 | ₩334,113 | ₩339,112 | -0.68% | 19만 |
|---|
| 2026.09.21 | ₩330,572 | ₩340,662 | ₩330,572 | ₩335,263 | +1.42% | 21.4만 |
|---|
| 2026.09.18 | ₩338,376 | ₩338,376 | ₩329,035 | ₩329,316 | -2.68% | 50.1만 |
|---|
| 2026.09.17 | ₩356,378 | ₩365,733 | ₩335,864 | ₩340,715 | -4.39% | 34.1만 |
|---|
| 2026.09.16 | ₩368,365 | ₩368,579 | ₩347,771 | ₩350,431 | -4.87% | 23.5만 |
|---|
| 2026.09.15 | ₩376,785 | ₩377,720 | ₩367,604 | ₩368,111 | -2.30% | 15.4만 |
|---|
| 2026.09.14 | ₩376,972 | ₩382,531 | ₩373,136 | ₩379,551 | +0.68% | 18.2만 |
|---|
| 2026.09.11 | ₩382,411 | ₩382,732 | ₩371,051 | ₩371,880 | -2.75% | 12.1만 |
|---|
| 2026.09.10 | ₩383,694 | ₩386,246 | ₩372,455 | ₩376,651 | -1.84% | 21.8만 |
|---|
| 2026.09.09 | ₩376,237 | ₩385,057 | ₩373,617 | ₩384,509 | +2.20% | 27.5만 |
|---|
| 2026.09.08 | ₩395,909 | ₩401,896 | ₩376,076 | ₩376,330 | -4.95% | 25.8만 |
|---|
| 2026.09.04 | ₩380,139 | ₩409,486 | ₩380,139 | ₩401,936 | +5.73% | 48.6만 |
|---|
| 2026.09.03 | ₩375,756 | ₩381,355 | ₩370,584 | ₩379,979 | +1.12% | 34.3만 |
|---|
| 2026.09.02 | ₩361,737 | ₩371,172 | ₩358,650 | ₩369,394 | +2.12% | 34.4만 |
|---|
| 2026.09.01 | ₩357,621 | ₩362,098 | ₩355,509 | ₩360,160 | +0.71% | 13.9만 |
|---|
| 2026.08.31 | ₩351,473 | ₩363,260 | ₩351,473 | ₩360,213 | +2.49% | 19.6만 |
|---|
| 2026.08.28 | ₩353,211 | ₩359,598 | ₩349,763 | ₩352,743 | -0.13% | 17.2만 |
|---|
| 2026.08.27 | ₩349,509 | ₩351,847 | ₩345,620 | ₩350,190 | +0.20% | 10.3만 |
|---|
| 2026.08.26 | ₩352,703 | ₩358,797 | ₩349,629 | ₩350,979 | -0.49% | 13.7만 |
|---|
| 2026.08.25 | ₩346,903 | ₩354,293 | ₩339,593 | ₩353,892 | +2.01% | 13.1만 |
|---|
| 2026.08.24 | ₩349,455 | ₩355,616 | ₩345,473 | ₩346,635 | -0.81% | 10.3만 |
|---|
| 2026.08.21 | ₩354,908 | ₩358,155 | ₩349,175 | ₩349,936 | -1.40% | 23.3만 |
|---|
| 2026.08.20 | ₩349,241 | ₩356,592 | ₩345,139 | ₩352,569 | +0.95% | 12.2만 |
|---|
| 2026.08.19 | ₩337,882 | ₩357,941 | ₩337,321 | ₩352,636 | +4.37% | 19.7만 |
|---|
| 2026.08.18 | ₩351,406 | ₩351,406 | ₩333,485 | ₩334,113 | -4.92% | 16.4만 |
|---|
| 2026.08.17 | ₩349,215 | ₩355,389 | ₩343,415 | ₩347,036 | -0.62% | 36.7만 |
|---|
| 2026.08.14 | ₩350,952 | ₩354,707 | ₩347,477 | ₩352,743 | +0.51% | 16.5만 |
|---|
| 2026.08.13 | ₩357,687 | ₩358,489 | ₩346,448 | ₩351,487 | -1.73% | 15.4만 |
|---|
| 2026.08.12 | ₩351,527 | ₩358,529 | ₩350,137 | ₩355,629 | +1.17% | 14.8만 |
|---|
| 2026.08.11 | ₩355,509 | ₩363,087 | ₩351,353 | ₩355,830 | +0.09% | 12.2만 |
|---|
| 2026.08.10 | ₩352,810 | ₩356,257 | ₩348,974 | ₩354,306 | +0.42% | 20.6만 |
|---|
| 2026.08.07 | ₩355,188 | ₩365,773 | ₩352,836 | ₩356,111 | +0.26% | 18.8만 |
|---|
| 2026.08.06 | ₩373,136 | ₩373,417 | ₩360,507 | ₩361,924 | -3.00% | 23.3만 |
|---|
| 2026.08.05 | ₩387,997 | ₩392,407 | ₩370,276 | ₩370,985 | -4.38% | 15.6만 |
|---|
| 2026.08.04 | ₩385,244 | ₩391,298 | ₩377,546 | ₩382,050 | -0.83% | 21.8만 |
|---|
| 2026.08.03 | ₩388,532 | ₩396,911 | ₩384,055 | ₩390,416 | +0.48% | 30.1만 |
|---|
| 2026.07.31 | ₩392,902 | ₩392,902 | ₩366,534 | ₩383,239 | -2.46% | 42만 |
|---|
| 2026.07.30 | ₩451,997 | ₩451,997 | ₩393,490 | ₩396,523 | -12.27% | 37.9만 |
|---|
| 2026.07.29 | ₩471,829 | ₩505,293 | ₩464,760 | ₩478,391 | +1.39% | 33.3만 |
|---|
| 2026.07.28 | ₩456,047 | ₩470,146 | ₩448,309 | ₩468,609 | +2.75% | 18.2만 |
|---|
| 2026.07.27 | ₩445,850 | ₩458,385 | ₩435,760 | ₩450,941 | +1.14% | 23.2만 |
|---|
| 2026.07.24 | ₩437,952 | ₩449,872 | ₩433,648 | ₩442,175 | +0.96% | 12.9만 |
|---|
| 2026.07.23 | ₩431,457 | ₩439,702 | ₩429,706 | ₩436,575 | +1.19% | 16.9만 |
|---|
| 2026.07.22 | ₩422,690 | ₩438,874 | ₩422,690 | ₩438,246 | +3.68% | 26.3만 |
|---|
| 2026.07.21 | ₩410,074 | ₩419,977 | ₩406,920 | ₩416,449 | +1.55% | 12만 |
|---|
| 2026.07.20 | ₩436,896 | ₩438,887 | ₩408,644 | ₩408,872 | -6.41% | 13.2만 |
|---|
| 2026.07.17 | ₩436,535 | ₩454,376 | ₩411,598 | ₩435,747 | -0.18% | 20.5만 |
|---|
| 2026.07.16 | ₩432,726 | ₩443,271 | ₩432,513 | ₩443,177 | +2.42% | 22.5만 |
|---|
| 2026.07.15 | ₩399,864 | ₩427,033 | ₩399,864 | ₩426,846 | +6.75% | 22.9만 |
|---|
| 2026.07.14 | ₩393,971 | ₩400,920 | ₩389,574 | ₩399,824 | +1.49% | 10만 |
|---|
| 2026.07.13 | ₩401,749 | ₩406,934 | ₩391,619 | ₩395,120 | -1.65% | 15.5만 |
|---|
| 2026.07.10 | ₩402,804 | ₩418,226 | ₩399,169 | ₩400,760 | -0.51% | 10.8만 |
|---|
| 2026.07.09 | ₩393,222 | ₩405,878 | ₩390,229 | ₩404,876 | +2.96% | 12.1만 |
|---|
| 2026.07.08 | ₩396,938 | ₩396,938 | ₩388,304 | ₩393,757 | -0.80% | 12.2만 |
|---|
| 2026.07.07 | ₩397,432 | ₩402,123 | ₩391,298 | ₩396,203 | -0.31% | 22만 |
|---|
| 2026.07.06 | ₩384,897 | ₩397,004 | ₩376,985 | ₩396,657 | +3.06% | 17.2만 |
|---|
| 2026.07.02 | ₩387,636 | ₩388,291 | ₩372,989 | ₩385,404 | -0.58% | 35만 |
|---|
| 2026.07.01 | ₩389,120 | ₩392,888 | ₩380,032 | ₩383,012 | -1.57% | 17.6만 |
|---|
| 2026.06.30 | ₩395,588 | ₩395,588 | ₩384,589 | ₩389,120 | -1.64% | 32.3만 |
|---|
| 2026.06.29 | ₩400,666 | ₩402,764 | ₩389,333 | ₩398,047 | -0.65% | 31.1만 |
|---|
| 2026.06.26 | ₩402,270 | ₩407,856 | ₩396,176 | ₩403,245 | +0.24% | 51.7만 |
|---|
| 2026.06.25 | ₩428,076 | ₩432,192 | ₩394,091 | ₩402,016 | -6.09% | 35.4만 |
|---|
| 2026.06.24 | ₩426,846 | ₩435,118 | ₩420,431 | ₩424,320 | -0.59% | 27.9만 |
|---|
| 2026.06.23 | ₩418,774 | ₩429,479 | ₩414,645 | ₩425,309 | +1.56% | 26.4만 |
|---|
| 2026.06.22 | ₩414,190 | ₩425,537 | ₩414,190 | ₩421,300 | +1.72% | 13.1만 |
|---|
| 2026.06.18 | ₩409,246 | ₩418,707 | ₩409,246 | ₩418,507 | +2.26% | 20.3만 |
|---|
| 2026.06.17 | ₩433,154 | ₩435,479 | ₩405,557 | ₩407,696 | -5.88% | 18.3만 |
|---|
| 2026.06.16 | ₩437,591 | ₩439,181 | ₩432,312 | ₩435,132 | -0.56% | 9.2만 |
|---|
| 2026.06.15 | ₩439,716 | ₩444,861 | ₩434,357 | ₩435,319 | -1.00% | 9.9만 |
|---|
| 2026.06.12 | ₩438,139 | ₩441,587 | ₩432,245 | ₩434,771 | -0.77% | 12만 |
|---|
| 2026.06.11 | ₩437,845 | ₩447,694 | ₩426,499 | ₩434,210 | -0.83% | 27.7만 |
|---|
| 2026.06.10 | ₩441,012 | ₩447,681 | ₩435,533 | ₩435,800 | -1.18% | 16.3만 |
|---|
| 2026.06.09 | ₩427,488 | ₩444,099 | ₩427,488 | ₩438,727 | +2.63% | 17.4만 |
|---|
| 2026.06.08 | ₩412,400 | ₩428,209 | ₩412,266 | ₩423,171 | +2.61% | 19.2만 |
|---|
| 2026.06.05 | ₩408,938 | ₩417,411 | ₩408,938 | ₩415,620 | +1.63% | 18.3만 |
|---|
| 2026.06.04 | ₩414,966 | ₩420,178 | ₩406,359 | ₩408,177 | -1.64% | 14.6만 |
|---|
| 2026.06.03 | ₩406,947 | ₩413,602 | ₩400,332 | ₩408,604 | +0.41% | 20만 |
|---|
| 2026.06.02 | ₩414,057 | ₩416,877 | ₩406,306 | ₩412,039 | -0.49% | 16.5만 |
|---|
| 2026.06.01 | ₩425,764 | ₩425,764 | ₩411,143 | ₩416,302 | -2.22% | 17.4만 |
|---|
| 2026.05.29 | ₩436,909 | ₩436,963 | ₩417,224 | ₩422,757 | -3.24% | 18.2만 |
|---|
| 2026.05.28 | ₩440,023 | ₩444,406 | ₩427,875 | ₩436,254 | -0.86% | 27.8만 |
|---|
| 2026.05.27 | ₩445,075 | ₩458,987 | ₩437,698 | ₩443,284 | -0.40% | 25.5만 |
|---|
| 2026.05.26 | ₩433,114 | ₩446,451 | ₩432,927 | ₩440,518 | +1.71% | 11.2만 |
|---|
| 2026.05.22 | ₩425,162 | ₩445,302 | ₩425,162 | ₩435,907 | +2.53% | 14.7만 |
|---|
| 2026.05.21 | ₩415,260 | ₩432,526 | ₩411,731 | ₩427,795 | +3.02% | 25.8만 |
|---|
| 2026.05.20 | ₩408,832 | ₩422,142 | ₩402,296 | ₩421,233 | +3.03% | 13.1만 |
|---|
| 2026.05.19 | ₩422,262 | ₩422,262 | ₩402,711 | ₩408,230 | -3.32% | 15.9만 |
|---|
| 2026.05.18 | ₩418,173 | ₩429,666 | ₩414,738 | ₩423,879 | +1.36% | 16만 |
|---|
| 2026.05.15 | ₩447,159 | ₩449,699 | ₩419,028 | ₩419,122 | -6.27% | 19.7만 |
|---|
| 2026.05.14 | ₩440,785 | ₩453,641 | ₩440,785 | ₩446,799 | +1.36% | 13.9만 |
|---|
| 2026.05.13 | ₩444,781 | ₩449,739 | ₩437,110 | ₩438,045 | -1.51% | 15.5만 |
|---|
| 2026.05.12 | ₩467,459 | ₩467,459 | ₩448,870 | ₩449,218 | -3.90% | 11.8만 |
|---|
| 2026.05.11 | ₩478,845 | ₩478,845 | ₩465,348 | ₩465,869 | -2.71% | 17.1만 |
|---|
| 2026.05.08 | ₩469,197 | ₩478,217 | ₩463,878 | ₩478,204 | +1.92% | 15.6만 |
|---|
| 2026.05.07 | ₩462,488 | ₩470,881 | ₩457,049 | ₩467,954 | +1.18% | 14.5만 |
|---|
| 2026.05.06 | ₩467,112 | ₩468,462 | ₩459,267 | ₩459,682 | -1.59% | 12.2만 |
|---|
| 2026.05.05 | ₩444,954 | ₩460,697 | ₩444,954 | ₩456,180 | +2.52% | 12.5만 |
|---|
| 2026.05.04 | ₩470,119 | ₩470,119 | ₩440,691 | ₩441,012 | -6.19% | 25.4만 |
|---|
| 2026.05.01 | ₩479,287 | ₩499,226 | ₩466,323 | ₩472,645 | -1.39% | 20.2만 |
|---|
| 2026.04.30 | ₩461,058 | ₩489,951 | ₩443,418 | ₩476,921 | +3.44% | 30.6만 |
|---|
| 2026.04.29 | ₩465,535 | ₩491,875 | ₩465,241 | ₩466,684 | +0.25% | 29.2만 |
|---|
| 2026.04.28 | ₩455,966 | ₩463,250 | ₩445,248 | ₩460,657 | +1.03% | 14.7만 |
|---|
| 2026.04.27 | ₩456,822 | ₩463,878 | ₩450,808 | ₩453,735 | -0.68% | 10.2만 |
|---|
| 2026.04.24 | ₩452,959 | ₩457,182 | ₩446,585 | ₩456,234 | +0.72% | 9.8만 |
|---|
| 2026.04.23 | ₩455,819 | ₩461,058 | ₩448,549 | ₩454,082 | -0.38% | 11.7만 |
|---|
| 2026.04.22 | ₩463,116 | ₩464,011 | ₩450,581 | ₩456,862 | -1.35% | 11.3만 |
|---|
| 2026.04.21 | ₩471,455 | ₩474,422 | ₩452,652 | ₩460,644 | -2.29% | 17.3만 |
|---|
| 2026.04.20 | ₩467,112 | ₩471,990 | ₩463,570 | ₩469,357 | +0.48% | 8.1만 |
|---|
| 2026.04.17 | ₩455,953 | ₩472,270 | ₩452,799 | ₩467,660 | +2.57% | 12.6만 |
|---|
| 2026.04.16 | ₩447,734 | ₩450,220 | ₩435,519 | ₩448,335 | +0.13% | 9.4만 |
|---|
| 2026.04.15 | ₩450,674 | ₩453,601 | ₩443,565 | ₩444,660 | -1.33% | 8.4만 |
|---|
| 2026.04.14 | ₩450,607 | ₩455,886 | ₩444,914 | ₩451,676 | +0.24% | 6.8만 |
|---|
| 2026.04.13 | ₩449,525 | ₩451,984 | ₩442,268 | ₩451,730 | +0.49% | 9.8만 |
|---|
| 2026.04.10 | ₩451,570 | ₩454,403 | ₩443,631 | ₩451,890 | +0.07% | 6.4만 |
|---|
| 2026.04.09 | ₩442,308 | ₩452,318 | ₩436,669 | ₩451,850 | +2.16% | 10.4만 |
|---|
| 2026.04.08 | ₩444,888 | ₩467,740 | ₩437,845 | ₩444,527 | -0.08% | 13.4만 |
|---|
| 2026.04.07 | ₩434,918 | ₩436,896 | ₩429,719 | ₩432,940 | -0.45% | 8.7만 |
|---|
| 2026.04.06 | ₩436,896 | ₩438,660 | ₩421,835 | ₩437,003 | +0.02% | 13.9만 |
|---|
| 2026.04.02 | ₩440,959 | ₩448,964 | ₩431,858 | ₩440,277 | -0.15% | 12.8만 |
|---|
| 2026.04.01 | ₩440,959 | ₩445,609 | ₩435,118 | ₩442,068 | +0.25% | 13.9만 |
|---|
| 2026.03.31 | ₩442,576 | ₩448,322 | ₩432,927 | ₩441,854 | -0.16% | 13.9만 |
|---|
| 2026.03.30 | ₩441,092 | ₩443,164 | ₩435,493 | ₩439,315 | -0.40% | 17.7만 |
|---|
| 2026.03.27 | ₩438,740 | ₩440,918 | ₩432,967 | ₩434,571 | -0.95% | 13.5만 |
|---|
| 2026.03.26 | ₩436,535 | ₩446,759 | ₩435,346 | ₩443,030 | +1.49% | 14.2만 |
|---|
| 2026.03.25 | ₩427,247 | ₩437,310 | ₩420,966 | ₩436,816 | +2.24% | 12.1만 |
|---|
| 2026.03.24 | ₩427,007 | ₩429,145 | ₩418,454 | ₩424,775 | -0.52% | 20.6만 |
|---|
| 2026.03.23 | ₩434,744 | ₩446,237 | ₩429,559 | ₩430,615 | -0.95% | 30.4만 |
|---|
| 2026.03.20 | ₩422,423 | ₩429,706 | ₩419,135 | ₩425,416 | +0.71% | 76.4만 |
|---|
| 2026.03.19 | ₩406,132 | ₩427,247 | ₩406,132 | ₩422,703 | +4.08% | 35.9만 |
|---|
| 2026.03.18 | ₩393,356 | ₩413,616 | ₩390,817 | ₩412,306 | +4.82% | 27만 |
|---|
| 2026.03.17 | ₩405,584 | ₩407,562 | ₩395,601 | ₩397,472 | -2.00% | 11.4만 |
|---|
| 2026.03.16 | ₩403,459 | ₩405,637 | ₩397,325 | ₩400,706 | -0.68% | 17.5만 |
|---|
| 2026.03.13 | ₩408,163 | ₩410,596 | ₩398,528 | ₩400,786 | -1.81% | 15.5만 |
|---|
| 2026.03.12 | ₩412,253 | ₩415,353 | ₩399,570 | ₩402,136 | -2.45% | 16.1만 |
|---|
| 2026.03.11 | ₩420,311 | ₩428,530 | ₩412,279 | ₩418,066 | -0.53% | 10만 |
|---|
| 2026.03.10 | ₩425,403 | ₩429,679 | ₩416,770 | ₩418,213 | -1.69% | 17.9만 |
|---|
| 2026.03.09 | ₩414,565 | ₩426,165 | ₩409,927 | ₩425,069 | +2.53% | 18만 |
|---|
| 2026.03.06 | ₩425,136 | ₩427,033 | ₩411,544 | ₩426,098 | +0.23% | 15.8만 |
|---|
| 2026.03.05 | ₩434,130 | ₩440,424 | ₩429,158 | ₩433,248 | -0.20% | 14.9만 |
|---|
| 2026.03.04 | ₩435,800 | ₩441,306 | ₩430,521 | ₩436,415 | +0.14% | 13.7만 |
|---|
| 2026.03.03 | ₩418,667 | ₩432,927 | ₩410,221 | ₩430,962 | +2.94% | 17.7만 |
|---|
| 2026.03.02 | ₩426,405 | ₩434,330 | ₩421,394 | ₩428,076 | +0.39% | 13.1만 |
|---|
| 2026.02.27 | ₩441,012 | ₩445,035 | ₩434,330 | ₩435,319 | -1.29% | 22만 |
|---|
| 2026.02.26 | ₩447,240 | ₩455,712 | ₩441,560 | ₩446,865 | -0.08% | 15.4만 |
|---|
| 2026.02.25 | ₩445,315 | ₩455,833 | ₩443,885 | ₩448,095 | +0.62% | 16.3만 |
|---|
| 2026.02.24 | ₩449,899 | ₩457,704 | ₩442,910 | ₩447,788 | -0.47% | 11.5만 |
|---|
| 2026.02.23 | ₩457,770 | ₩458,693 | ₩437,003 | ₩444,914 | -2.81% | 14.4만 |
|---|
| 2026.02.20 | ₩446,986 | ₩464,813 | ₩446,759 | ₩457,450 | +2.34% | 23만 |
|---|
| 2026.02.19 | ₩446,144 | ₩448,603 | ₩438,540 | ₩443,645 | -0.56% | 14.6만 |
|---|
| 2026.02.18 | ₩438,967 | ₩453,053 | ₩436,348 | ₩448,817 | +2.24% | 18.1만 |
|---|
| 2026.02.17 | ₩444,620 | ₩451,276 | ₩433,648 | ₩441,440 | -0.72% | 15.9만 |
|---|
| 2026.02.13 | ₩450,180 | ₩453,240 | ₩439,475 | ₩446,170 | -0.89% | 12.3만 |
|---|
| 2026.02.12 | ₩456,795 | ₩463,343 | ₩443,618 | ₩449,044 | -1.70% | 14.1만 |
|---|
| 2026.02.11 | ₩445,917 | ₩461,699 | ₩445,917 | ₩450,420 | +1.01% | 27.3만 |
|---|
| 2026.02.10 | ₩452,211 | ₩457,717 | ₩443,137 | ₩447,173 | -1.11% | 15.3만 |
|---|
| 2026.02.09 | ₩462,849 | ₩462,849 | ₩447,894 | ₩452,238 | -2.29% | 18만 |
|---|
| 2026.02.06 | ₩452,612 | ₩472,564 | ₩452,612 | ₩462,769 | +2.24% | 16.7만 |
|---|
| 2026.02.05 | ₩476,079 | ₩478,271 | ₩452,906 | ₩455,352 | -4.35% | 20.5만 |
|---|
| 2026.02.04 | ₩466,604 | ₩481,558 | ₩459,962 | ₩478,217 | +2.49% | 26.2만 |
|---|
| 2026.02.03 | ₩470,252 | ₩473,740 | ₩457,837 | ₩462,194 | -1.71% | 25.3만 |
|---|
| 2026.02.02 | ₩473,460 | ₩480,449 | ₩467,981 | ₩470,266 | -0.67% | 30.5만 |
|---|
| 2026.01.30 | ₩481,986 | ₩488,815 | ₩469,451 | ₩473,433 | -1.77% | 53.8만 |
|---|
| 2026.01.29 | ₩497,221 | ₩513,565 | ₩484,619 | ₩485,327 | -2.39% | 38.8만 |
|---|
| 2026.01.28 | ₩533,184 | ₩535,335 | ₩524,737 | ₩529,762 | -0.64% | 15.5만 |
|---|
| 2026.01.27 | ₩521,330 | ₩531,887 | ₩518,216 | ₩530,497 | +1.76% | 11.7만 |
|---|
| 2026.01.26 | ₩524,884 | ₩528,894 | ₩516,719 | ₩521,931 | -0.56% | 16.1만 |
|---|
| 2026.01.23 | ₩533,691 | ₩537,460 | ₩518,617 | ₩523,749 | -1.86% | 14.6만 |
|---|
| 2026.01.22 | ₩546,668 | ₩553,056 | ₩533,130 | ₩538,061 | -1.57% | 16.3만 |
|---|
| 2026.01.21 | ₩532,034 | ₩546,654 | ₩532,034 | ₩542,792 | +2.02% | 15.2만 |
|---|
| 2026.01.20 | ₩522,720 | ₩534,066 | ₩522,305 | ₩533,143 | +1.99% | 17.5만 |
|---|
| 2026.01.16 | ₩528,533 | ₩536,925 | ₩525,205 | ₩527,958 | -0.11% | 17.6만 |
|---|
| 2026.01.15 | ₩527,384 | ₩533,825 | ₩521,183 | ₩530,684 | +0.63% | 22.6만 |
|---|
| 2026.01.14 | ₩528,640 | ₩533,772 | ₩523,936 | ₩531,125 | +0.47% | 12.8만 |
|---|
| 2026.01.13 | ₩532,275 | ₩536,164 | ₩518,857 | ₩532,288 | +0.00% | 13.6만 |
|---|
| 2026.01.12 | ₩533,411 | ₩539,264 | ₩523,869 | ₩533,745 | +0.06% | 11.5만 |
|---|
| 2026.01.09 | ₩535,576 | ₩541,282 | ₩529,615 | ₩538,101 | +0.47% | 14.5만 |
|---|
| 2026.01.08 | ₩523,334 | ₩544,971 | ₩521,143 | ₩535,856 | +2.39% | 14.5만 |
|---|
| 2026.01.07 | ₩531,393 | ₩536,471 | ₩522,760 | ₩526,702 | -0.88% | 14.7만 |
|---|
| 2026.01.06 | ₩532,007 | ₩534,119 | ₩521,330 | ₩533,010 | +0.19% | 20.5만 |
|---|
| 2026.01.05 | ₩522,278 | ₩538,703 | ₩521,370 | ₩529,402 | +1.36% | 23.6만 |
|---|
| 2026.01.02 | ₩526,288 | ₩526,755 | ₩518,991 | ₩524,644 | -0.31% | 13.1만 |
|---|
| 2025.12.31 | ₩534,186 | ₩535,348 | ₩523,896 | ₩525,606 | -1.61% | 11.8만 |
|---|
| 2025.12.30 | ₩536,297 | ₩538,075 | ₩532,983 | ₩534,293 | -0.37% | 9만 |
|---|
| 2025.12.29 | ₩545,425 | ₩545,425 | ₩535,068 | ₩538,556 | -1.26% | 10.5만 |
|---|
| 2025.12.26 | ₩542,832 | ₩548,900 | ₩539,718 | ₩544,663 | +0.34% | 5.2만 |
|---|
| 2025.12.24 | ₩535,870 | ₩548,579 | ₩534,573 | ₩543,086 | +1.35% | 6만 |
|---|
| 2025.12.23 | ₩544,169 | ₩547,670 | ₩537,300 | ₩541,563 | -0.48% | 10.5만 |
|---|
| 2025.12.22 | ₩541,322 | ₩550,062 | ₩539,906 | ₩544,650 | +0.61% | 10.1만 |
|---|
| 2025.12.19 | ₩535,255 | ₩542,779 | ₩529,776 | ₩541,523 | +1.17% | 38만 |
|---|
| 2025.12.18 | ₩547,630 | ₩552,829 | ₩536,204 | ₩538,115 | -1.74% | 24.2만 |
|---|
| 2025.12.17 | ₩544,503 | ₩554,339 | ₩542,097 | ₩544,997 | +0.09% | 16.8만 |
|---|
| 2025.12.16 | ₩549,274 | ₩554,953 | ₩541,549 | ₩547,697 | -0.29% | 12.2만 |
|---|
| 2025.12.15 | ₩554,232 | ₩555,194 | ₩540,948 | ₩546,387 | -1.42% | 17.8만 |
|---|
| 2025.12.12 | ₩572,728 | ₩573,316 | ₩544,703 | ₩552,922 | -3.46% | 16.3만 |
|---|
| 2025.12.11 | ₩564,175 | ₩572,968 | ₩560,700 | ₩570,523 | +1.13% | 17.4만 |
|---|
| 2025.12.10 | ₩550,089 | ₩566,019 | ₩549,915 | ₩561,261 | +2.03% | 15.6만 |
|---|
| 2025.12.09 | ₩538,689 | ₩548,913 | ₩537,500 | ₩548,900 | +1.90% | 28.8만 |
|---|
| 2025.12.08 | ₩546,227 | ₩551,225 | ₩540,093 | ₩541,937 | -0.79% | 20.3만 |
|---|
| 2025.12.05 | ₩543,995 | ₩550,797 | ₩539,625 | ₩540,186 | -0.70% | 25.8만 |
|---|
| 2025.12.04 | ₩545,291 | ₩551,920 | ₩545,077 | ₩545,719 | +0.08% | 17.6만 |
|---|
| 2025.12.03 | ₩541,389 | ₩551,866 | ₩539,972 | ₩548,432 | +1.30% | 18.1만 |
|---|
| 2025.12.02 | ₩536,725 | ₩542,231 | ₩533,197 | ₩537,741 | +0.19% | 21.6만 |
|---|
| 2025.12.01 | ₩531,727 | ₩542,685 | ₩522,332 | ₩534,386 | +0.50% | 22.8만 |
|---|
| 2025.11.28 | ₩538,609 | ₩542,271 | ₩534,867 | ₩535,950 | -0.49% | 13.9만 |
|---|
| 2025.11.26 | ₩543,434 | ₩551,412 | ₩538,476 | ₩538,476 | -0.91% | 23.2만 |
|---|
| 2025.11.25 | ₩539,491 | ₩558,321 | ₩536,952 | ₩546,026 | +1.21% | 13.1만 |
|---|
| 2025.11.24 | ₩533,798 | ₩540,079 | ₩533,224 | ₩534,466 | +0.13% | 14.2만 |
|---|
| 2025.11.21 | ₩521,971 | ₩541,870 | ₩515,890 | ₩533,584 | +2.22% | 22만 |
|---|
| 2025.11.20 | ₩528,493 | ₩531,820 | ₩517,133 | ₩518,363 | -1.92% | 25.4만 |
|---|
| 2025.11.19 | ₩525,726 | ₩530,551 | ₩522,238 | ₩523,749 | -0.38% | 18.3만 |
|---|
| 2025.11.18 | ₩509,543 | ₩527,811 | ₩507,351 | ₩525,339 | +3.10% | 16만 |
|---|
| 2025.11.17 | ₩518,296 | ₩528,720 | ₩512,135 | ₩512,135 | -1.19% | 17.3만 |
|---|
| 2025.11.14 | ₩524,069 | ₩529,415 | ₩521,183 | ₩523,749 | -0.06% | 12.2만 |
|---|
| 2025.11.13 | ₩523,254 | ₩533,999 | ₩520,007 | ₩523,829 | +0.11% | 16.3만 |
|---|
| 2025.11.12 | ₩524,564 | ₩533,184 | ₩519,672 | ₩523,588 | -0.19% | 19.8만 |
|---|
| 2025.11.11 | ₩523,936 | ₩523,936 | ₩505,533 | ₩507,859 | -3.07% | 15.4만 |
|---|
| 2025.11.10 | ₩521,236 | ₩525,098 | ₩517,173 | ₩520,795 | -0.08% | 11만 |
|---|
| 2025.11.07 | ₩513,846 | ₩528,119 | ₩513,846 | ₩522,359 | +1.66% | 14.7만 |
|---|
| 2025.11.06 | ₩519,753 | ₩524,310 | ₩511,975 | ₩514,314 | -1.05% | 25.7만 |
|---|
| 2025.11.05 | ₩519,726 | ₩531,754 | ₩516,505 | ₩525,165 | +1.05% | 19.4만 |
|---|
| 2025.11.04 | ₩524,123 | ₩532,916 | ₩518,831 | ₩519,178 | -0.94% | 23.7만 |
|---|
| 2025.11.03 | ₩528,145 | ₩531,286 | ₩516,051 | ₩526,047 | -0.40% | 21.4만 |
|---|
| 2025.10.31 | ₩524,457 | ₩536,204 | ₩521,370 | ₩531,272 | +1.30% | 25.9만 |
|---|
| 2025.10.30 | ₩535,936 | ₩548,178 | ₩526,007 | ₩528,920 | -1.31% | 24.4만 |
|---|
| 2025.10.29 | ₩520,528 | ₩547,042 | ₩508,781 | ₩540,226 | +3.78% | 42.5만 |
|---|
| 2025.10.28 | ₩544,396 | ₩552,067 | ₩518,617 | ₩525,579 | -3.46% | 56.9만 |
|---|
| 2025.10.27 | ₩567,462 | ₩572,781 | ₩557,279 | ₩561,221 | -1.10% | 26.7만 |
|---|
| 2025.10.24 | ₩579,664 | ₩584,301 | ₩566,059 | ₩566,580 | -2.26% | 21만 |
|---|
| 2025.10.23 | ₩598,280 | ₩599,015 | ₩566,954 | ₩576,082 | -3.71% | 30.3만 |
|---|
| 2025.10.22 | ₩602,436 | ₩608,957 | ₩588,898 | ₩598,667 | -0.63% | 20.5만 |
|---|
| 2025.10.21 | ₩595,393 | ₩616,441 | ₩586,907 | ₩601,915 | +1.10% | 32.3만 |
|---|
| 2025.10.20 | ₩580,345 | ₩604,868 | ₩573,944 | ₩595,513 | +2.61% | 37.8만 |
|---|
| 2025.10.17 | ₩576,309 | ₩582,884 | ₩567,556 | ₩580,399 | +0.71% | 14.2만 |
|---|
| 2025.10.16 | ₩581,414 | ₩582,483 | ₩567,663 | ₩575,334 | -1.05% | 30.1만 |
|---|
| 2025.10.15 | ₩586,947 | ₩589,606 | ₩564,388 | ₩581,468 | -0.93% | 30.1만 |
|---|
| 2025.10.14 | ₩565,190 | ₩597,010 | ₩557,172 | ₩587,936 | +4.02% | 32.6만 |
|---|
| 2025.10.13 | ₩558,094 | ₩571,525 | ₩558,000 | ₩566,487 | +1.50% | 31.8만 |
|---|
| 2025.10.10 | ₩570,950 | ₩582,069 | ₩554,740 | ₩558,147 | -2.24% | 34.6만 |
|---|