시장 데이터를 불러오는 중
전체 종목
Penske Automotive Group, Inc. Common Stock 과거 주가
Penske Automotive Group, Inc. Common Stock · PAG · NYSE
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Penske Automotive Group, Inc. Common Stock · PAG · NYSE
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩271,446 | ₩273,525 | ₩257,901 | ₩263,064 | -3.09% | 241.9만 |
| 2026.09.28–2026.10.02 | ₩281,236 | ₩282,952 | ₩266,940 | ₩273,619 | -2.71% | 285.8만 |
| 2026.09.21–2026.09.25 | ₩285,125 | ₩289,014 | ₩277,776 | ₩281,115 | -1.41% | 155.3만 |
| 2026.09.14–2026.09.18 | ₩290,664 | ₩292,662 | ₩283,355 | ₩285,125 | -1.91% | 219.7만 |
| 2026.09.08–2026.09.11 | ₩292,729 | ₩294,043 | ₩289,363 | ₩289,550 | -1.09% | 152.6만 |
| 2026.08.31–2026.09.04 | ₩290,395 | ₩296,430 | ₩288,840 | ₩294,727 | +1.49% | 120.7만 |
| 2026.08.24–2026.08.28 | ₩290,891 | ₩296,376 | ₩290,516 | ₩291,026 | +0.05% | 137.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩295,773 |
| ₩289,859 |
| ₩290,838 |
| -0.74% |
| 154.6만 |
| 2026.08.10–2026.08.14 | ₩289,001 | ₩295,693 | ₩288,330 | ₩294,834 | +2.02% | 164.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩295,800 | ₩296,953 | ₩288,330 | ₩290,221 | -1.89% | 188.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩293,024 | ₩304,423 | ₩288,558 | ₩291,428 | -0.54% | 308.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩273,095 | ₩293,815 | ₩259,081 | ₩291,482 | +6.73% | 449.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩262,246 | ₩277,897 | ₩255,340 | ₩271,781 | +3.64% | 170.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩240,588 | ₩265,116 | ₩236,350 | ₩260,530 | +8.29% | 143.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩243,833 | ₩243,833 | ₩234,017 | ₩240,615 | -1.32% | 107.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩234,607 | ₩250,270 | ₩233,950 | ₩244,356 | +4.16% | 160.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩244,195 | ₩248,004 | ₩229,511 | ₩234,955 | -3.78% | 132.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩228,304 | ₩245,228 | ₩228,290 | ₩242,680 | +6.30% | 151.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩223,369 | ₩233,521 | ₩222,631 | ₩229,350 | +2.68% | 133.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩220,566 | ₩230,637 | ₩220,150 | ₩224,455 | +1.76% | 107.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩216,730 | ₩222,430 | ₩206,686 | ₩220,914 | +1.93% | 138.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩234,178 | ₩234,178 | ₩217,414 | ₩217,495 | -7.12% | 138.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩227,848 | ₩233,990 | ₩220,552 | ₩233,091 | +2.30% | 131.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩215,215 | ₩243,485 | ₩212,224 | ₩227,767 | +5.83% | 234.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩216,315 | ₩220,686 | ₩212,372 | ₩215,134 | -0.55% | 126.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩208,456 | ₩219,614 | ₩205,774 | ₩216,341 | +3.78% | 127.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩199,283 | ₩210,454 | ₩196,024 | ₩209,368 | +5.06% | 105.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩200,705 | ₩203,722 | ₩196,695 | ₩200,275 | -0.21% | 85.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩193,423 | ₩201,563 | ₩191,237 | ₩199,028 | +2.90% | 118.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩196,735 | ₩198,626 | ₩187,911 | ₩188,554 | -4.16% | 258.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩207,732 | ₩210,280 | ₩195,340 | ₩195,702 | -5.79% | 152.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩208,080 | ₩214,665 | ₩202,193 | ₩210,025 | +0.93% | 154.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩225,058 | ₩225,058 | ₩208,067 | ₩211,245 | -6.14% | 127.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩230,275 | ₩236,109 | ₩219,640 | ₩224,361 | -2.57% | 143만 |
|---|
| 2026.02.09–2026.02.13 | ₩224,844 | ₩240,507 | ₩219,037 | ₩229,792 | +2.20% | 222.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩209,596 | ₩224,321 | ₩208,858 | ₩223,530 | +6.65% | 121.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩214,974 | ₩218,447 | ₩206,592 | ₩210,266 | -2.19% | 134.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩216,771 | ₩227,217 | ₩212,077 | ₩213,713 | -1.41% | 99.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩221,196 | ₩225,112 | ₩216,154 | ₩219,882 | -0.59% | 101.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩210,897 | ₩222,725 | ₩210,763 | ₩221,813 | +5.18% | 120.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩222,336 | ₩222,336 | ₩208,536 | ₩212,104 | -4.60% | 124.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩222,416 | ₩224,294 | ₩218,635 | ₩222,081 | -0.15% | 68.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩226,534 | ₩228,237 | ₩220,901 | ₩222,953 | -1.58% | 138.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩221,491 | ₩230,812 | ₩219,600 | ₩224,790 | +1.49% | 123.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩215,067 | ₩221,451 | ₩214,839 | ₩221,183 | +2.84% | 101.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩214,880 | ₩220,526 | ₩208,000 | ₩216,878 | +0.93% | 74.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩212,305 | ₩217,320 | ₩207,222 | ₩215,416 | +1.47% | 119.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩212,895 | ₩218,353 | ₩209,582 | ₩213,351 | +0.21% | 113.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩212,694 | ₩214,102 | ₩207,061 | ₩212,747 | +0.03% | 162.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩220,754 | ₩223,516 | ₩204,071 | ₩214,665 | -2.76% | 186만 |
|---|
| 2025.10.20–2025.10.24 | ₩227,848 | ₩230,919 | ₩219,359 | ₩220,968 | -3.02% | 137.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩223,865 | ₩236,940 | ₩223,784 | ₩227,405 | +1.58% | 139.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩225,179 | ₩227,647 | ₩221,692 | ₩222,148 | -1.35% | 24.9만 |
|---|