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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩265,025 | ₩265,976 | ₩262,362 | ₩262,576 | -0.92% | 40.4만 |
| 2026.10.08 | ₩259,992 | ₩265,695 | ₩259,323 | ₩265,106 | +1.97% | 54.7만 |
| 2026.10.07 | ₩264,182 | ₩266,244 | ₩257,422 | ₩259,979 | -1.59% | 76.1만 |
| 2026.10.06 | ₩266,806 | ₩268,077 | ₩266,029 | ₩266,391 | -0.16% | 30.4만 |
| 2026.10.05 | ₩270,942 | ₩273,017 | ₩267,515 | ₩268,506 | -0.90% | 40.3만 |
| 2026.10.02 | ₩273,124 | ₩274,248 | ₩271,732 | ₩273,110 | -0.00% | 45.1만 |
| 2026.10.01 | ₩268,385 | ₩272,816 | ₩266,444 | ₩271,518 | +1.17% | 61.2만 |
| 2026.09.30 | ₩271,330 | ₩271,732 | ₩268,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,171 |
| -1.16% |
| 72.5만 |
| 2026.09.29 | ₩277,876 | ₩277,996 | ₩268,198 | ₩270,099 | -2.80% | 61만 |
|---|
| 2026.09.28 | ₩280,714 | ₩282,427 | ₩277,381 | ₩277,381 | -1.19% | 46만 |
|---|
| 2026.09.25 | ₩278,425 | ₩281,276 | ₩277,260 | ₩280,593 | +0.78% | 38.3만 |
|---|
| 2026.09.24 | ₩281,102 | ₩283,685 | ₩278,210 | ₩278,384 | -0.97% | 37.2만 |
|---|
| 2026.09.23 | ₩280,767 | ₩282,146 | ₩280,526 | ₩280,647 | -0.04% | 28.2만 |
|---|
| 2026.09.22 | ₩286,710 | ₩288,477 | ₩280,540 | ₩280,914 | -2.02% | 26.8만 |
|---|
| 2026.09.21 | ₩284,595 | ₩287,259 | ₩283,083 | ₩283,993 | -0.21% | 24.8만 |
|---|
| 2026.09.18 | ₩285,827 | ₩286,469 | ₩282,829 | ₩284,595 | -0.43% | 78.1만 |
|---|
| 2026.09.17 | ₩289,709 | ₩290,432 | ₩285,974 | ₩287,460 | -0.78% | 34.2만 |
|---|
| 2026.09.16 | ₩290,044 | ₩290,044 | ₩285,947 | ₩286,657 | -1.17% | 49.5만 |
|---|
| 2026.09.15 | ₩292,105 | ₩292,105 | ₩288,357 | ₩289,281 | -0.97% | 23.4만 |
|---|
| 2026.09.14 | ₩290,124 | ₩292,118 | ₩289,856 | ₩290,673 | +0.19% | 34.4만 |
|---|
| 2026.09.11 | ₩292,480 | ₩293,350 | ₩288,825 | ₩289,013 | -1.19% | 41.4만 |
|---|
| 2026.09.10 | ₩292,078 | ₩292,078 | ₩289,254 | ₩289,950 | -0.73% | 32.6만 |
|---|
| 2026.09.09 | ₩289,401 | ₩292,346 | ₩289,133 | ₩292,225 | +0.98% | 31.6만 |
|---|
| 2026.09.08 | ₩292,185 | ₩293,497 | ₩290,084 | ₩290,284 | -0.65% | 47만 |
|---|
| 2026.09.04 | ₩292,747 | ₩295,880 | ₩292,453 | ₩294,180 | +0.49% | 17.5만 |
|---|
| 2026.09.03 | ₩293,604 | ₩295,291 | ₩291,436 | ₩293,979 | +0.13% | 17.7만 |
|---|
| 2026.09.02 | ₩291,489 | ₩294,501 | ₩290,860 | ₩291,891 | +0.14% | 16.9만 |
|---|
| 2026.09.01 | ₩288,986 | ₩291,770 | ₩288,303 | ₩290,365 | +0.48% | 27.2만 |
|---|
| 2026.08.31 | ₩289,856 | ₩292,440 | ₩289,107 | ₩289,923 | +0.02% | 41.4만 |
|---|
| 2026.08.28 | ₩293,136 | ₩293,738 | ₩290,365 | ₩290,485 | -0.90% | 25.8만 |
|---|
| 2026.08.27 | ₩290,472 | ₩292,426 | ₩290,325 | ₩291,610 | +0.39% | 26.5만 |
|---|
| 2026.08.26 | ₩294,608 | ₩295,826 | ₩290,793 | ₩290,793 | -1.29% | 36.2만 |
|---|
| 2026.08.25 | ₩293,149 | ₩294,474 | ₩289,977 | ₩294,166 | +0.35% | 20.7만 |
|---|
| 2026.08.24 | ₩290,351 | ₩292,975 | ₩290,017 | ₩291,904 | +0.53% | 28만 |
|---|
| 2026.08.21 | ₩291,195 | ₩292,466 | ₩289,562 | ₩290,298 | -0.31% | 37.1만 |
|---|
| 2026.08.20 | ₩290,472 | ₩294,166 | ₩289,321 | ₩289,870 | -0.21% | 25.9만 |
|---|
| 2026.08.19 | ₩291,824 | ₩292,507 | ₩290,472 | ₩291,623 | -0.07% | 25.8만 |
|---|
| 2026.08.18 | ₩293,109 | ₩294,099 | ₩289,374 | ₩289,414 | -1.26% | 36.2만 |
|---|
| 2026.08.17 | ₩292,453 | ₩295,224 | ₩291,663 | ₩291,744 | -0.24% | 29.6만 |
|---|
| 2026.08.14 | ₩292,185 | ₩295,144 | ₩291,181 | ₩294,287 | +0.72% | 31.7만 |
|---|
| 2026.08.13 | ₩292,988 | ₩294,381 | ₩290,873 | ₩292,707 | -0.10% | 28.3만 |
|---|
| 2026.08.12 | ₩289,133 | ₩293,015 | ₩289,133 | ₩291,810 | +0.93% | 36만 |
|---|
| 2026.08.11 | ₩289,856 | ₩292,199 | ₩289,428 | ₩290,017 | +0.06% | 33.4만 |
|---|
| 2026.08.10 | ₩288,464 | ₩290,191 | ₩287,795 | ₩289,495 | +0.36% | 34.8만 |
|---|
| 2026.08.07 | ₩289,133 | ₩290,766 | ₩288,464 | ₩289,682 | +0.19% | 30.8만 |
|---|
| 2026.08.06 | ₩289,602 | ₩290,432 | ₩287,795 | ₩289,669 | +0.02% | 37.6만 |
|---|
| 2026.08.05 | ₩294,608 | ₩295,813 | ₩288,330 | ₩288,812 | -1.97% | 38.8만 |
|---|
| 2026.08.04 | ₩292,908 | ₩293,966 | ₩289,562 | ₩293,216 | +0.11% | 31.9만 |
|---|
| 2026.08.03 | ₩295,251 | ₩296,402 | ₩288,290 | ₩291,141 | -1.39% | 49.5만 |
|---|
| 2026.07.31 | ₩293,149 | ₩294,782 | ₩288,022 | ₩290,887 | -0.77% | 67.4만 |
|---|
| 2026.07.30 | ₩296,482 | ₩300,444 | ₩292,480 | ₩295,304 | -0.40% | 57.5만 |
|---|
| 2026.07.29 | ₩298,369 | ₩303,858 | ₩294,541 | ₩299,092 | +0.24% | 82만 |
|---|
| 2026.07.28 | ₩291,141 | ₩294,662 | ₩289,133 | ₩294,501 | +1.15% | 52만 |
|---|
| 2026.07.27 | ₩292,480 | ₩293,939 | ₩288,357 | ₩288,732 | -1.28% | 49.9만 |
|---|
| 2026.07.24 | ₩285,251 | ₩292,573 | ₩285,251 | ₩290,940 | +1.99% | 53.3만 |
|---|
| 2026.07.23 | ₩283,672 | ₩289,160 | ₩283,672 | ₩288,518 | +1.71% | 86만 |
|---|
| 2026.07.22 | ₩287,795 | ₩293,269 | ₩284,823 | ₩287,219 | -0.20% | 256.2만 |
|---|
| 2026.07.21 | ₩262,054 | ₩262,335 | ₩258,600 | ₩261,277 | -0.30% | 26.7만 |
|---|
| 2026.07.20 | ₩272,588 | ₩272,588 | ₩260,715 | ₩261,692 | -4.00% | 26.9만 |
|---|
| 2026.07.17 | ₩271,772 | ₩276,738 | ₩269,336 | ₩271,277 | -0.18% | 30.4만 |
|---|
| 2026.07.16 | ₩269,429 | ₩277,381 | ₩269,429 | ₩274,061 | +1.72% | 47.3만 |
|---|
| 2026.07.15 | ₩258,373 | ₩269,737 | ₩255,977 | ₩268,251 | +3.82% | 34.5만 |
|---|
| 2026.07.14 | ₩260,501 | ₩261,692 | ₩254,866 | ₩259,082 | -0.54% | 28.1만 |
|---|
| 2026.07.13 | ₩261,759 | ₩262,161 | ₩257,596 | ₩258,640 | -1.19% | 29.9만 |
|---|
| 2026.07.10 | ₩257,824 | ₩264,624 | ₩257,543 | ₩260,046 | +0.86% | 36.3만 |
|---|
| 2026.07.09 | ₩247,503 | ₩256,633 | ₩245,870 | ₩256,325 | +3.56% | 32.4만 |
|---|
| 2026.07.08 | ₩246,821 | ₩246,821 | ₩242,644 | ₩244,318 | -1.01% | 23.7만 |
|---|
| 2026.07.07 | ₩245,214 | ₩248,521 | ₩244,264 | ₩247,597 | +0.97% | 21.2만 |
|---|
| 2026.07.06 | ₩240,141 | ₩245,629 | ₩235,911 | ₩245,522 | +2.24% | 29.6만 |
|---|
| 2026.07.02 | ₩238,843 | ₩240,757 | ₩233,582 | ₩240,168 | +0.55% | 27만 |
|---|
| 2026.07.01 | ₩236,768 | ₩240,824 | ₩236,099 | ₩237,036 | +0.11% | 22.3만 |
|---|
| 2026.06.30 | ₩240,355 | ₩240,463 | ₩236,527 | ₩239,539 | -0.34% | 29.7만 |
|---|
| 2026.06.29 | ₩243,381 | ₩243,381 | ₩239,271 | ₩241,025 | -0.97% | 28.9만 |
|---|
| 2026.06.26 | ₩245,790 | ₩248,133 | ₩241,533 | ₩243,903 | -0.77% | 28.6만 |
|---|
| 2026.06.25 | ₩247,008 | ₩249,806 | ₩241,774 | ₩246,085 | -0.37% | 38.8만 |
|---|
| 2026.06.24 | ₩238,361 | ₩246,031 | ₩237,973 | ₩245,549 | +3.02% | 49.9만 |
|---|
| 2026.06.23 | ₩233,515 | ₩238,267 | ₩233,515 | ₩236,540 | +1.30% | 20.2만 |
|---|
| 2026.06.22 | ₩234,171 | ₩238,214 | ₩233,716 | ₩234,252 | +0.03% | 22.7만 |
|---|
| 2026.06.18 | ₩230,758 | ₩234,921 | ₩229,941 | ₩234,519 | +1.63% | 41.5만 |
|---|
| 2026.06.17 | ₩240,329 | ₩241,761 | ₩229,085 | ₩229,339 | -4.57% | 36.7만 |
|---|
| 2026.06.16 | ₩242,751 | ₩245,094 | ₩240,088 | ₩241,962 | -0.33% | 29.7만 |
|---|
| 2026.06.15 | ₩243,742 | ₩247,544 | ₩241,025 | ₩241,038 | -1.11% | 24.7만 |
|---|
| 2026.06.12 | ₩243,488 | ₩244,773 | ₩241,025 | ₩242,229 | -0.52% | 24.3만 |
|---|
| 2026.06.11 | ₩240,101 | ₩242,497 | ₩236,661 | ₩242,310 | +0.92% | 26만 |
|---|
| 2026.06.10 | ₩240,958 | ₩244,103 | ₩238,414 | ₩238,508 | -1.02% | 43.1만 |
|---|
| 2026.06.09 | ₩233,502 | ₩241,279 | ₩233,502 | ₩241,212 | +3.30% | 35.2만 |
|---|
| 2026.06.08 | ₩227,880 | ₩235,456 | ₩227,866 | ₩230,892 | +1.32% | 22.9만 |
|---|
| 2026.06.05 | ₩229,085 | ₩231,333 | ₩226,662 | ₩228,924 | -0.07% | 23.9만 |
|---|
| 2026.06.04 | ₩231,775 | ₩233,087 | ₩228,710 | ₩229,714 | -0.89% | 22.3만 |
|---|
| 2026.06.03 | ₩230,035 | ₩232,766 | ₩228,375 | ₩230,075 | +0.02% | 28만 |
|---|
| 2026.06.02 | ₩229,232 | ₩231,909 | ₩228,308 | ₩230,718 | +0.65% | 26.4만 |
|---|
| 2026.06.01 | ₩222,954 | ₩229,473 | ₩222,218 | ₩228,148 | +2.33% | 33.3만 |
|---|
| 2026.05.29 | ₩224,105 | ₩225,096 | ₩222,097 | ₩224,038 | -0.03% | 32.1만 |
|---|
| 2026.05.28 | ₩226,233 | ₩229,285 | ₩222,057 | ₩225,109 | -0.50% | 24.6만 |
|---|
| 2026.05.27 | ₩225,229 | ₩230,209 | ₩223,797 | ₩226,233 | +0.45% | 29.4만 |
|---|
| 2026.05.26 | ₩220,156 | ₩225,149 | ₩219,741 | ₩222,994 | +1.29% | 21.6만 |
|---|
| 2026.05.22 | ₩217,118 | ₩222,017 | ₩217,118 | ₩220,504 | +1.56% | 18.3만 |
|---|
| 2026.05.21 | ₩210,706 | ₩217,439 | ₩207,507 | ₩216,489 | +2.74% | 24.8만 |
|---|
| 2026.05.20 | ₩208,952 | ₩213,490 | ₩206,302 | ₩212,807 | +1.84% | 32.7만 |
|---|
| 2026.05.19 | ₩212,379 | ₩214,936 | ₩207,989 | ₩209,434 | -1.39% | 34.7만 |
|---|
| 2026.05.18 | ₩216,328 | ₩217,907 | ₩212,995 | ₩213,838 | -1.15% | 28.3만 |
|---|
| 2026.05.15 | ₩225,725 | ₩227,652 | ₩217,011 | ₩217,091 | -3.82% | 34.4만 |
|---|
| 2026.05.14 | ₩226,100 | ₩229,740 | ₩225,845 | ₩226,300 | +0.09% | 23.7만 |
|---|
| 2026.05.13 | ₩225,337 | ₩227,050 | ₩222,418 | ₩222,981 | -1.05% | 23.7만 |
|---|
| 2026.05.12 | ₩232,284 | ₩232,284 | ₩226,193 | ₩226,260 | -2.59% | 28.6만 |
|---|
| 2026.05.11 | ₩233,743 | ₩233,743 | ₩230,022 | ₩231,922 | -0.78% | 28.2만 |
|---|
| 2026.05.08 | ₩231,213 | ₩233,555 | ₩227,411 | ₩232,659 | +0.63% | 27만 |
|---|
| 2026.05.07 | ₩227,893 | ₩232,056 | ₩225,631 | ₩229,714 | +0.80% | 30.3만 |
|---|
| 2026.05.06 | ₩230,263 | ₩231,574 | ₩227,050 | ₩227,197 | -1.33% | 27.1만 |
|---|
| 2026.05.05 | ₩221,655 | ₩225,979 | ₩221,107 | ₩225,966 | +1.94% | 22.7만 |
|---|
| 2026.05.04 | ₩227,425 | ₩229,152 | ₩220,143 | ₩220,745 | -2.94% | 24.7만 |
|---|
| 2026.05.01 | ₩229,968 | ₩230,624 | ₩223,141 | ₩227,344 | -1.14% | 38.7만 |
|---|
| 2026.04.30 | ₩229,366 | ₩232,726 | ₩224,065 | ₩229,593 | +0.10% | 44.3만 |
|---|
| 2026.04.29 | ₩224,547 | ₩243,033 | ₩224,547 | ₩229,781 | +2.33% | 69.9만 |
|---|
| 2026.04.28 | ₩215,779 | ₩218,055 | ₩211,830 | ₩216,248 | +0.22% | 52.6만 |
|---|
| 2026.04.27 | ₩214,815 | ₩218,041 | ₩214,119 | ₩214,360 | -0.21% | 29만 |
|---|
| 2026.04.24 | ₩214,173 | ₩215,859 | ₩212,553 | ₩214,735 | +0.26% | 23.3만 |
|---|
| 2026.04.23 | ₩214,641 | ₩216,515 | ₩212,526 | ₩214,173 | -0.22% | 23.6만 |
|---|
| 2026.04.22 | ₩216,141 | ₩216,408 | ₩211,978 | ₩213,463 | -1.24% | 24만 |
|---|
| 2026.04.21 | ₩219,045 | ₩220,277 | ₩213,303 | ₩215,110 | -1.80% | 27.7만 |
|---|
| 2026.04.20 | ₩215,913 | ₩219,340 | ₩214,521 | ₩217,948 | +0.94% | 28.1만 |
|---|
| 2026.04.17 | ₩211,027 | ₩219,206 | ₩209,836 | ₩215,940 | +2.33% | 33.7만 |
|---|
| 2026.04.16 | ₩208,818 | ₩210,050 | ₩205,740 | ₩208,845 | +0.01% | 23.2만 |
|---|
| 2026.04.15 | ₩209,729 | ₩210,251 | ₩207,547 | ₩207,654 | -0.99% | 22.8만 |
|---|
| 2026.04.14 | ₩209,247 | ₩211,027 | ₩206,168 | ₩210,518 | +0.61% | 26.1만 |
|---|
| 2026.04.13 | ₩208,069 | ₩210,452 | ₩205,392 | ₩209,889 | +0.87% | 21.7만 |
|---|
| 2026.04.10 | ₩208,350 | ₩210,063 | ₩207,252 | ₩208,979 | +0.30% | 17.2만 |
|---|
| 2026.04.09 | ₩203,330 | ₩208,711 | ₩200,078 | ₩207,681 | +2.14% | 21.8만 |
|---|
| 2026.04.08 | ₩203,277 | ₩207,480 | ₩203,277 | ₩205,151 | +0.92% | 25.8만 |
|---|
| 2026.04.07 | ₩198,190 | ₩199,381 | ₩197,146 | ₩198,337 | +0.07% | 27.2만 |
|---|
| 2026.04.06 | ₩198,913 | ₩199,703 | ₩195,660 | ₩199,060 | +0.07% | 13.6만 |
|---|
| 2026.04.02 | ₩198,900 | ₩201,871 | ₩196,330 | ₩199,904 | +0.50% | 15.4만 |
|---|
| 2026.04.01 | ₩199,234 | ₩200,533 | ₩198,150 | ₩199,663 | +0.22% | 21.5만 |
|---|
| 2026.03.31 | ₩200,600 | ₩203,344 | ₩197,615 | ₩200,144 | -0.23% | 23만 |
|---|
| 2026.03.30 | ₩200,332 | ₩200,332 | ₩196,825 | ₩198,083 | -1.12% | 26만 |
|---|
| 2026.03.27 | ₩198,712 | ₩201,189 | ₩196,704 | ₩198,659 | -0.03% | 26.2만 |
|---|
| 2026.03.26 | ₩197,534 | ₩200,600 | ₩196,945 | ₩199,301 | +0.89% | 18.2만 |
|---|
| 2026.03.25 | ₩197,374 | ₩198,967 | ₩193,773 | ₩198,257 | +0.45% | 19.6만 |
|---|
| 2026.03.24 | ₩193,572 | ₩197,842 | ₩193,492 | ₩195,660 | +1.08% | 26.2만 |
|---|
| 2026.03.23 | ₩193,063 | ₩197,668 | ₩190,882 | ₩194,817 | +0.91% | 27.9만 |
|---|
| 2026.03.20 | ₩191,658 | ₩192,702 | ₩187,562 | ₩188,204 | -1.80% | 147.2만 |
|---|
| 2026.03.19 | ₩191,122 | ₩195,526 | ₩190,052 | ₩193,170 | +1.07% | 34.4만 |
|---|
| 2026.03.18 | ₩193,291 | ₩194,723 | ₩191,430 | ₩191,778 | -0.78% | 27.5만 |
|---|
| 2026.03.17 | ₩195,031 | ₩196,129 | ₩192,956 | ₩194,415 | -0.32% | 23.9만 |
|---|
| 2026.03.16 | ₩196,370 | ₩198,257 | ₩192,046 | ₩192,996 | -1.72% | 25.9만 |
|---|
| 2026.03.13 | ₩198,926 | ₩198,926 | ₩194,978 | ₩195,339 | -1.80% | 23만 |
|---|
| 2026.03.12 | ₩198,926 | ₩201,389 | ₩196,691 | ₩197,026 | -0.96% | 29.9만 |
|---|
| 2026.03.11 | ₩203,130 | ₩205,111 | ₩199,730 | ₩201,269 | -0.92% | 26.3만 |
|---|
| 2026.03.10 | ₩209,474 | ₩209,889 | ₩202,688 | ₩203,076 | -3.05% | 33.1만 |
|---|
| 2026.03.09 | ₩207,346 | ₩209,354 | ₩203,076 | ₩208,738 | +0.67% | 40.2만 |
|---|
| 2026.03.06 | ₩207,440 | ₩210,706 | ₩204,696 | ₩209,635 | +1.06% | 27.9만 |
|---|
| 2026.03.05 | ₩210,211 | ₩214,267 | ₩209,247 | ₩211,041 | +0.39% | 29.3만 |
|---|
| 2026.03.04 | ₩211,081 | ₩213,678 | ₩210,090 | ₩212,607 | +0.72% | 35.5만 |
|---|
| 2026.03.03 | ₩204,589 | ₩210,291 | ₩201,818 | ₩210,050 | +2.67% | 30.7만 |
|---|
| 2026.03.02 | ₩207,694 | ₩210,478 | ₩205,726 | ₩209,822 | +1.02% | 31.4만 |
|---|
| 2026.02.27 | ₩210,157 | ₩211,844 | ₩207,681 | ₩210,853 | +0.33% | 22.2만 |
|---|
| 2026.02.26 | ₩214,802 | ₩217,131 | ₩210,933 | ₩211,094 | -1.73% | 25.3만 |
|---|
| 2026.02.25 | ₩214,133 | ₩214,481 | ₩209,782 | ₩213,490 | -0.30% | 27.5만 |
|---|
| 2026.02.24 | ₩218,470 | ₩222,271 | ₩215,859 | ₩216,596 | -0.86% | 24.6만 |
|---|
| 2026.02.23 | ₩224,641 | ₩224,641 | ₩217,011 | ₩218,403 | -2.78% | 28.3만 |
|---|
| 2026.02.20 | ₩221,749 | ₩229,018 | ₩219,500 | ₩223,944 | +0.99% | 29만 |
|---|
| 2026.02.19 | ₩224,105 | ₩225,310 | ₩221,508 | ₩221,763 | -1.05% | 32만 |
|---|
| 2026.02.18 | ₩220,290 | ₩228,027 | ₩219,233 | ₩225,122 | +2.19% | 40.5만 |
|---|
| 2026.02.17 | ₩229,848 | ₩235,670 | ₩220,919 | ₩221,682 | -3.55% | 41.6만 |
|---|
| 2026.02.13 | ₩237,049 | ₩240,061 | ₩229,218 | ₩229,366 | -3.24% | 50.3만 |
|---|
| 2026.02.12 | ₩233,248 | ₩239,512 | ₩231,186 | ₩237,250 | +1.72% | 46.9만 |
|---|
| 2026.02.11 | ₩220,063 | ₩235,791 | ₩218,630 | ₩231,869 | +5.36% | 48.9만 |
|---|
| 2026.02.10 | ₩222,539 | ₩225,203 | ₩220,063 | ₩220,063 | -1.11% | 44.6만 |
|---|
| 2026.02.09 | ₩224,426 | ₩224,587 | ₩221,066 | ₩222,887 | -0.69% | 32.2만 |
|---|
| 2026.02.06 | ₩217,948 | ₩223,904 | ₩217,948 | ₩223,115 | +2.37% | 19.3만 |
|---|
| 2026.02.05 | ₩221,428 | ₩221,428 | ₩215,685 | ₩216,716 | -2.13% | 24.9만 |
|---|
| 2026.02.04 | ₩214,775 | ₩221,709 | ₩213,222 | ₩221,415 | +3.09% | 30.2만 |
|---|
| 2026.02.03 | ₩210,278 | ₩216,154 | ₩210,184 | ₩212,553 | +1.08% | 23.2만 |
|---|
| 2026.02.02 | ₩209,207 | ₩211,790 | ₩208,470 | ₩210,867 | +0.79% | 23.6만 |
|---|
| 2026.01.30 | ₩210,037 | ₩210,157 | ₩206,663 | ₩209,876 | -0.08% | 28만 |
|---|
| 2026.01.29 | ₩209,662 | ₩211,228 | ₩206,208 | ₩209,715 | +0.03% | 40.2만 |
|---|
| 2026.01.28 | ₩215,324 | ₩216,047 | ₩212,767 | ₩213,383 | -0.90% | 27.4만 |
|---|
| 2026.01.27 | ₩214,106 | ₩218,041 | ₩211,161 | ₩214,708 | +0.28% | 15.2만 |
|---|
| 2026.01.26 | ₩214,574 | ₩217,144 | ₩212,674 | ₩214,588 | +0.01% | 24.1만 |
|---|
| 2026.01.23 | ₩218,724 | ₩218,724 | ₩211,683 | ₩213,316 | -2.47% | 21.6만 |
|---|
| 2026.01.22 | ₩225,149 | ₩226,796 | ₩217,921 | ₩218,603 | -2.91% | 31.1만 |
|---|
| 2026.01.21 | ₩219,621 | ₩224,935 | ₩219,621 | ₩223,931 | +1.96% | 25.3만 |
|---|
| 2026.01.20 | ₩216,368 | ₩218,496 | ₩215,766 | ₩218,215 | +0.85% | 21.2만 |
|---|
| 2026.01.16 | ₩219,674 | ₩222,097 | ₩218,081 | ₩219,474 | -0.09% | 15.2만 |
|---|
| 2026.01.15 | ₩218,617 | ₩221,120 | ₩216,997 | ₩220,049 | +0.66% | 19.6만 |
|---|
| 2026.01.14 | ₩220,156 | ₩221,896 | ₩217,921 | ₩218,778 | -0.63% | 17.6만 |
|---|
| 2026.01.13 | ₩220,866 | ₩221,535 | ₩215,752 | ₩220,491 | -0.17% | 23.9만 |
|---|
| 2026.01.12 | ₩220,785 | ₩224,694 | ₩219,018 | ₩220,678 | -0.05% | 25.1만 |
|---|
| 2026.01.09 | ₩220,063 | ₩221,696 | ₩216,716 | ₩221,401 | +0.61% | 28.1만 |
|---|
| 2026.01.08 | ₩214,708 | ₩222,311 | ₩214,708 | ₩220,598 | +2.74% | 22만 |
|---|
| 2026.01.07 | ₩216,850 | ₩219,514 | ₩214,855 | ₩216,462 | -0.18% | 16.3만 |
|---|
| 2026.01.06 | ₩213,236 | ₩217,626 | ₩212,379 | ₩217,305 | +1.91% | 22.9만 |
|---|
| 2026.01.05 | ₩210,505 | ₩217,131 | ₩210,371 | ₩215,230 | +2.24% | 30.7만 |
|---|
| 2026.01.02 | ₩212,848 | ₩212,848 | ₩208,149 | ₩211,710 | -0.53% | 39만 |
|---|
| 2025.12.31 | ₩218,215 | ₩218,215 | ₩211,014 | ₩211,884 | -2.90% | 41.7만 |
|---|
| 2025.12.30 | ₩219,005 | ₩220,598 | ₩217,626 | ₩218,229 | -0.35% | 24만 |
|---|
| 2025.12.29 | ₩221,923 | ₩221,923 | ₩218,844 | ₩220,170 | -0.79% | 20.2만 |
|---|
| 2025.12.26 | ₩222,030 | ₩222,526 | ₩220,397 | ₩221,669 | -0.16% | 14.9만 |
|---|
| 2025.12.24 | ₩220,558 | ₩223,007 | ₩220,558 | ₩222,592 | +0.92% | 9.9만 |
|---|
| 2025.12.23 | ₩221,816 | ₩222,552 | ₩218,229 | ₩221,053 | -0.34% | 19.5만 |
|---|
| 2025.12.22 | ₩222,004 | ₩223,878 | ₩221,000 | ₩221,615 | -0.17% | 24만 |
|---|
| 2025.12.19 | ₩221,655 | ₩223,985 | ₩220,491 | ₩222,539 | +0.40% | 33.8만 |
|---|
| 2025.12.18 | ₩224,118 | ₩227,813 | ₩222,044 | ₩222,485 | -0.73% | 21.6만 |
|---|
| 2025.12.17 | ₩223,543 | ₩226,394 | ₩223,289 | ₩224,681 | +0.51% | 27만 |
|---|
| 2025.12.16 | ₩224,386 | ₩226,515 | ₩223,115 | ₩224,855 | +0.21% | 26.6만 |
|---|
| 2025.12.15 | ₩226,113 | ₩226,287 | ₩221,722 | ₩224,774 | -0.59% | 29.8만 |
|---|
| 2025.12.12 | ₩228,937 | ₩229,259 | ₩222,686 | ₩224,373 | -1.99% | 25.7만 |
|---|
| 2025.12.11 | ₩227,626 | ₩230,383 | ₩225,122 | ₩227,974 | +0.15% | 25.6만 |
|---|
| 2025.12.10 | ₩222,218 | ₩228,482 | ₩222,218 | ₩227,626 | +2.43% | 31.7만 |
|---|
| 2025.12.09 | ₩219,634 | ₩222,793 | ₩219,433 | ₩221,495 | +0.85% | 22.2만 |
|---|
| 2025.12.08 | ₩221,080 | ₩222,740 | ₩219,192 | ₩219,781 | -0.59% | 18.1만 |
|---|
| 2025.12.05 | ₩217,707 | ₩221,040 | ₩217,707 | ₩220,772 | +1.41% | 21.1만 |
|---|
| 2025.12.04 | ₩218,108 | ₩220,464 | ₩216,970 | ₩219,018 | +0.42% | 19.2만 |
|---|
| 2025.12.03 | ₩216,515 | ₩219,540 | ₩215,351 | ₩218,416 | +0.88% | 18.9만 |
|---|
| 2025.12.02 | ₩217,666 | ₩217,934 | ₩215,244 | ₩215,324 | -1.08% | 16.8만 |
|---|
| 2025.12.01 | ₩214,668 | ₩218,322 | ₩214,441 | ₩216,676 | +0.94% | 25.2만 |
|---|
| 2025.11.28 | ₩216,850 | ₩218,255 | ₩215,699 | ₩216,475 | -0.17% | 9.7만 |
|---|
| 2025.11.26 | ₩217,064 | ₩219,233 | ₩216,502 | ₩217,011 | -0.02% | 15.4만 |
|---|
| 2025.11.25 | ₩213,718 | ₩220,116 | ₩207,614 | ₩218,403 | +2.19% | 22.6만 |
|---|
| 2025.11.24 | ₩214,481 | ₩215,096 | ₩211,482 | ₩211,710 | -1.29% | 26.6만 |
|---|
| 2025.11.21 | ₩210,130 | ₩216,917 | ₩210,130 | ₩215,016 | +2.33% | 31.8만 |
|---|
| 2025.11.20 | ₩212,901 | ₩214,173 | ₩208,524 | ₩208,604 | -2.02% | 28.6만 |
|---|
| 2025.11.19 | ₩210,104 | ₩212,165 | ₩209,274 | ₩210,452 | +0.17% | 18.8만 |
|---|
| 2025.11.18 | ₩206,837 | ₩210,947 | ₩206,837 | ₩209,421 | +1.25% | 22만 |
|---|
| 2025.11.17 | ₩211,911 | ₩212,981 | ₩208,002 | ₩208,484 | -1.62% | 18.6만 |
|---|
| 2025.11.14 | ₩211,509 | ₩213,597 | ₩210,666 | ₩212,955 | +0.68% | 20.4만 |
|---|
| 2025.11.13 | ₩214,869 | ₩217,948 | ₩213,343 | ₩213,918 | -0.44% | 23.8만 |
|---|
| 2025.11.12 | ₩213,838 | ₩217,519 | ₩212,379 | ₩215,163 | +0.62% | 26.8만 |
|---|
| 2025.11.11 | ₩213,771 | ₩213,771 | ₩210,492 | ₩211,348 | -1.13% | 17만 |
|---|
| 2025.11.10 | ₩212,500 | ₩213,249 | ₩209,193 | ₩212,580 | +0.04% | 25.2만 |
|---|
| 2025.11.07 | ₩207,721 | ₩212,620 | ₩207,721 | ₩212,352 | +2.23% | 36.5만 |
|---|
| 2025.11.06 | ₩208,818 | ₩211,148 | ₩206,677 | ₩207,292 | -0.73% | 27.8만 |
|---|
| 2025.11.05 | ₩209,140 | ₩212,874 | ₩208,818 | ₩211,174 | +0.97% | 27만 |
|---|
| 2025.11.04 | ₩212,165 | ₩213,008 | ₩209,501 | ₩209,689 | -1.17% | 43.7만 |
|---|
| 2025.11.03 | ₩212,299 | ₩213,704 | ₩211,094 | ₩212,794 | +0.23% | 27.3만 |
|---|
| 2025.10.31 | ₩214,414 | ₩217,211 | ₩213,972 | ₩214,267 | -0.07% | 33.6만 |
|---|
| 2025.10.30 | ₩213,758 | ₩220,625 | ₩212,941 | ₩215,565 | +0.85% | 34.3만 |
|---|
| 2025.10.29 | ₩207,292 | ₩221,147 | ₩203,692 | ₩215,244 | +3.84% | 50.8만 |
|---|
| 2025.10.28 | ₩220,732 | ₩221,147 | ₩217,104 | ₩218,242 | -1.13% | 40.5만 |
|---|
| 2025.10.27 | ₩220,344 | ₩223,101 | ₩220,344 | ₩222,298 | +0.89% | 26.8만 |
|---|
| 2025.10.24 | ₩224,654 | ₩224,654 | ₩220,544 | ₩220,558 | -1.82% | 26.6만 |
|---|
| 2025.10.23 | ₩226,166 | ₩227,840 | ₩218,952 | ₩221,977 | -1.85% | 47.1만 |
|---|
| 2025.10.22 | ₩229,526 | ₩230,490 | ₩226,367 | ₩227,398 | -0.93% | 28.1만 |
|---|
| 2025.10.21 | ₩227,023 | ₩229,901 | ₩226,996 | ₩229,272 | +0.99% | 19.3만 |
|---|
| 2025.10.20 | ₩227,425 | ₩229,299 | ₩225,256 | ₩226,822 | -0.26% | 16.1만 |
|---|
| 2025.10.17 | ₩227,652 | ₩229,473 | ₩225,872 | ₩226,983 | -0.29% | 21.3만 |
|---|
| 2025.10.16 | ₩231,186 | ₩231,186 | ₩226,220 | ₩226,528 | -2.01% | 36.8만 |
|---|
| 2025.10.15 | ₩232,016 | ₩232,886 | ₩228,763 | ₩228,911 | -1.34% | 25.9만 |
|---|
| 2025.10.14 | ₩225,752 | ₩236,500 | ₩224,065 | ₩232,833 | +3.14% | 31.8만 |
|---|
| 2025.10.13 | ₩223,449 | ₩226,622 | ₩223,369 | ₩225,484 | +0.91% | 24.1만 |
|---|
| 2025.10.10 | ₩224,761 | ₩227,224 | ₩221,281 | ₩221,736 | -1.35% | 24.9만 |
|---|