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 | ₩265,485 | ₩266,437 | ₩262,816 | ₩263,031 | -0.92% | 40.4만 |
| 2026.10.08 | ₩260,443 | ₩266,155 | ₩259,773 | ₩265,565 | +1.97% | 54.7만 |
| 2026.10.07 | ₩264,640 | ₩266,705 | ₩257,868 | ₩260,430 | -1.59% | 76.1만 |
| 2026.10.06 | ₩267,268 | ₩268,542 | ₩266,490 | ₩266,853 | -0.16% | 30.4만 |
| 2026.10.05 | ₩271,412 | ₩273,490 | ₩267,979 | ₩268,971 | -0.90% | 40.3만 |
| 2026.10.02 | ₩273,597 | ₩274,724 | ₩272,203 | ₩273,584 | -0.00% | 45.1만 |
| 2026.10.01 | ₩268,850 | ₩273,289 | ₩266,906 | ₩271,988 | +1.17% | 61.2만 |
| 2026.09.30 | ₩271,800 | ₩272,203 | ₩268,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,636 |
| -1.16% |
| 72.5만 |
| 2026.09.29 | ₩278,357 | ₩278,478 | ₩268,663 | ₩270,567 | -2.80% | 61만 |
|---|
| 2026.09.28 | ₩281,200 | ₩282,916 | ₩277,861 | ₩277,861 | -1.19% | 46만 |
|---|
| 2026.09.25 | ₩278,907 | ₩281,763 | ₩277,741 | ₩281,079 | +0.78% | 38.3만 |
|---|
| 2026.09.24 | ₩281,589 | ₩284,177 | ₩278,693 | ₩278,867 | -0.97% | 37.2만 |
|---|
| 2026.09.23 | ₩281,254 | ₩282,635 | ₩281,012 | ₩281,133 | -0.04% | 28.2만 |
|---|
| 2026.09.22 | ₩287,207 | ₩288,977 | ₩281,026 | ₩281,401 | -2.02% | 26.8만 |
|---|
| 2026.09.21 | ₩285,089 | ₩287,757 | ₩283,574 | ₩284,485 | -0.21% | 24.8만 |
|---|
| 2026.09.18 | ₩286,322 | ₩286,966 | ₩283,319 | ₩285,089 | -0.43% | 78.1만 |
|---|
| 2026.09.17 | ₩290,211 | ₩290,935 | ₩286,470 | ₩287,958 | -0.78% | 34.2만 |
|---|
| 2026.09.16 | ₩290,546 | ₩290,546 | ₩286,443 | ₩287,154 | -1.17% | 49.5만 |
|---|
| 2026.09.15 | ₩292,611 | ₩292,611 | ₩288,857 | ₩289,782 | -0.97% | 23.4만 |
|---|
| 2026.09.14 | ₩290,627 | ₩292,625 | ₩290,358 | ₩291,176 | +0.19% | 34.4만 |
|---|
| 2026.09.11 | ₩292,987 | ₩293,858 | ₩289,326 | ₩289,514 | -1.19% | 41.4만 |
|---|
| 2026.09.10 | ₩292,584 | ₩292,584 | ₩289,755 | ₩290,452 | -0.73% | 32.6만 |
|---|
| 2026.09.09 | ₩289,903 | ₩292,853 | ₩289,634 | ₩292,732 | +0.98% | 31.6만 |
|---|
| 2026.09.08 | ₩292,692 | ₩294,006 | ₩290,586 | ₩290,788 | -0.65% | 47만 |
|---|
| 2026.09.04 | ₩293,255 | ₩296,393 | ₩292,960 | ₩294,690 | +0.49% | 17.5만 |
|---|
| 2026.09.03 | ₩294,113 | ₩295,803 | ₩291,941 | ₩294,488 | +0.13% | 17.7만 |
|---|
| 2026.09.02 | ₩291,994 | ₩295,011 | ₩291,364 | ₩292,397 | +0.14% | 16.9만 |
|---|
| 2026.09.01 | ₩289,487 | ₩292,276 | ₩288,803 | ₩290,868 | +0.48% | 27.2만 |
|---|
| 2026.08.31 | ₩290,358 | ₩292,946 | ₩289,608 | ₩290,426 | +0.02% | 41.4만 |
|---|
| 2026.08.28 | ₩293,644 | ₩294,247 | ₩290,868 | ₩290,989 | -0.90% | 25.8만 |
|---|
| 2026.08.27 | ₩290,975 | ₩292,933 | ₩290,828 | ₩292,115 | +0.39% | 26.5만 |
|---|
| 2026.08.26 | ₩295,119 | ₩296,339 | ₩291,297 | ₩291,297 | -1.29% | 36.2만 |
|---|
| 2026.08.25 | ₩293,657 | ₩294,985 | ₩290,479 | ₩294,676 | +0.35% | 20.7만 |
|---|
| 2026.08.24 | ₩290,855 | ₩293,483 | ₩290,519 | ₩292,410 | +0.53% | 28만 |
|---|
| 2026.08.21 | ₩291,699 | ₩292,973 | ₩290,063 | ₩290,801 | -0.31% | 37.1만 |
|---|
| 2026.08.20 | ₩290,975 | ₩294,676 | ₩289,822 | ₩290,372 | -0.21% | 25.9만 |
|---|
| 2026.08.19 | ₩292,330 | ₩293,013 | ₩290,975 | ₩292,128 | -0.07% | 25.8만 |
|---|
| 2026.08.18 | ₩293,617 | ₩294,609 | ₩289,876 | ₩289,916 | -1.26% | 36.2만 |
|---|
| 2026.08.17 | ₩292,960 | ₩295,735 | ₩292,169 | ₩292,249 | -0.24% | 29.6만 |
|---|
| 2026.08.14 | ₩292,692 | ₩295,655 | ₩291,686 | ₩294,797 | +0.72% | 31.7만 |
|---|
| 2026.08.13 | ₩293,496 | ₩294,891 | ₩291,378 | ₩293,215 | -0.10% | 28.3만 |
|---|
| 2026.08.12 | ₩289,634 | ₩293,523 | ₩289,634 | ₩292,316 | +0.93% | 36만 |
|---|
| 2026.08.11 | ₩290,358 | ₩292,705 | ₩289,929 | ₩290,519 | +0.06% | 33.4만 |
|---|
| 2026.08.10 | ₩288,964 | ₩290,694 | ₩288,294 | ₩289,996 | +0.36% | 34.8만 |
|---|
| 2026.08.07 | ₩289,634 | ₩291,270 | ₩288,964 | ₩290,184 | +0.19% | 30.8만 |
|---|
| 2026.08.06 | ₩290,104 | ₩290,935 | ₩288,294 | ₩290,171 | +0.02% | 37.6만 |
|---|
| 2026.08.05 | ₩295,119 | ₩296,325 | ₩288,830 | ₩289,313 | -1.97% | 38.8만 |
|---|
| 2026.08.04 | ₩293,416 | ₩294,475 | ₩290,063 | ₩293,724 | +0.11% | 31.9만 |
|---|
| 2026.08.03 | ₩295,762 | ₩296,915 | ₩288,790 | ₩291,646 | -1.39% | 49.5만 |
|---|
| 2026.07.31 | ₩293,657 | ₩295,293 | ₩288,521 | ₩291,391 | -0.77% | 67.4만 |
|---|
| 2026.07.30 | ₩296,996 | ₩300,965 | ₩292,987 | ₩295,816 | -0.40% | 57.5만 |
|---|
| 2026.07.29 | ₩298,887 | ₩304,384 | ₩295,052 | ₩299,611 | +0.24% | 82만 |
|---|
| 2026.07.28 | ₩291,646 | ₩295,172 | ₩289,634 | ₩295,011 | +1.15% | 52만 |
|---|
| 2026.07.27 | ₩292,987 | ₩294,448 | ₩288,857 | ₩289,232 | -1.28% | 49.9만 |
|---|
| 2026.07.24 | ₩285,746 | ₩293,081 | ₩285,746 | ₩291,445 | +1.99% | 53.3만 |
|---|
| 2026.07.23 | ₩284,164 | ₩289,661 | ₩284,164 | ₩289,018 | +1.71% | 86만 |
|---|
| 2026.07.22 | ₩288,294 | ₩293,778 | ₩285,317 | ₩287,717 | -0.20% | 256.2만 |
|---|
| 2026.07.21 | ₩262,508 | ₩262,790 | ₩259,048 | ₩261,730 | -0.30% | 26.7만 |
|---|
| 2026.07.20 | ₩273,061 | ₩273,061 | ₩261,167 | ₩262,146 | -4.00% | 26.9만 |
|---|
| 2026.07.17 | ₩272,243 | ₩277,218 | ₩269,802 | ₩271,747 | -0.18% | 30.4만 |
|---|
| 2026.07.16 | ₩269,896 | ₩277,861 | ₩269,896 | ₩274,536 | +1.72% | 47.3만 |
|---|
| 2026.07.15 | ₩258,821 | ₩270,205 | ₩256,420 | ₩268,716 | +3.82% | 34.5만 |
|---|
| 2026.07.14 | ₩260,953 | ₩262,146 | ₩255,307 | ₩259,531 | -0.54% | 28.1만 |
|---|
| 2026.07.13 | ₩262,213 | ₩262,615 | ₩258,043 | ₩259,089 | -1.19% | 29.9만 |
|---|
| 2026.07.10 | ₩258,271 | ₩265,083 | ₩257,989 | ₩260,497 | +0.86% | 36.3만 |
|---|
| 2026.07.09 | ₩247,932 | ₩257,077 | ₩246,297 | ₩256,769 | +3.56% | 32.4만 |
|---|
| 2026.07.08 | ₩247,249 | ₩247,249 | ₩243,065 | ₩244,741 | -1.01% | 23.7만 |
|---|
| 2026.07.07 | ₩245,639 | ₩248,951 | ₩244,687 | ₩248,026 | +0.97% | 21.2만 |
|---|
| 2026.07.06 | ₩240,557 | ₩246,055 | ₩236,320 | ₩245,948 | +2.24% | 29.6만 |
|---|
| 2026.07.02 | ₩239,257 | ₩241,174 | ₩233,987 | ₩240,584 | +0.55% | 27만 |
|---|
| 2026.07.01 | ₩237,178 | ₩241,241 | ₩236,508 | ₩237,447 | +0.11% | 22.3만 |
|---|
| 2026.06.30 | ₩240,772 | ₩240,879 | ₩236,937 | ₩239,954 | -0.34% | 29.7만 |
|---|
| 2026.06.29 | ₩243,802 | ₩243,802 | ₩239,686 | ₩241,442 | -0.97% | 28.9만 |
|---|
| 2026.06.26 | ₩246,216 | ₩248,563 | ₩241,952 | ₩244,325 | -0.77% | 28.6만 |
|---|
| 2026.06.25 | ₩247,436 | ₩250,239 | ₩242,193 | ₩246,511 | -0.37% | 38.8만 |
|---|
| 2026.06.24 | ₩238,774 | ₩246,457 | ₩238,385 | ₩245,975 | +3.02% | 49.9만 |
|---|
| 2026.06.23 | ₩233,920 | ₩238,680 | ₩233,920 | ₩236,950 | +1.30% | 20.2만 |
|---|
| 2026.06.22 | ₩234,577 | ₩238,627 | ₩234,121 | ₩234,658 | +0.03% | 22.7만 |
|---|
| 2026.06.18 | ₩231,158 | ₩235,328 | ₩230,340 | ₩234,926 | +1.63% | 41.5만 |
|---|
| 2026.06.17 | ₩240,745 | ₩242,180 | ₩229,482 | ₩229,736 | -4.57% | 36.7만 |
|---|
| 2026.06.16 | ₩243,172 | ₩245,519 | ₩240,504 | ₩242,381 | -0.33% | 29.7만 |
|---|
| 2026.06.15 | ₩244,164 | ₩247,973 | ₩241,442 | ₩241,456 | -1.11% | 24.7만 |
|---|
| 2026.06.12 | ₩243,910 | ₩245,197 | ₩241,442 | ₩242,649 | -0.52% | 24.3만 |
|---|
| 2026.06.11 | ₩240,517 | ₩242,917 | ₩237,071 | ₩242,730 | +0.92% | 26만 |
|---|
| 2026.06.10 | ₩241,375 | ₩244,527 | ₩238,828 | ₩238,922 | -1.02% | 43.1만 |
|---|
| 2026.06.09 | ₩233,907 | ₩241,697 | ₩233,907 | ₩241,630 | +3.30% | 35.2만 |
|---|
| 2026.06.08 | ₩228,275 | ₩235,864 | ₩228,261 | ₩231,292 | +1.32% | 22.9만 |
|---|
| 2026.06.05 | ₩229,482 | ₩231,734 | ₩227,055 | ₩229,321 | -0.07% | 23.9만 |
|---|
| 2026.06.04 | ₩232,177 | ₩233,491 | ₩229,106 | ₩230,112 | -0.89% | 22.3만 |
|---|
| 2026.06.03 | ₩230,434 | ₩233,169 | ₩228,771 | ₩230,474 | +0.02% | 28만 |
|---|
| 2026.06.02 | ₩229,629 | ₩232,311 | ₩228,704 | ₩231,118 | +0.65% | 26.4만 |
|---|
| 2026.06.01 | ₩223,340 | ₩229,870 | ₩222,603 | ₩228,543 | +2.33% | 33.3만 |
|---|
| 2026.05.29 | ₩224,493 | ₩225,486 | ₩222,482 | ₩224,426 | -0.03% | 32.1만 |
|---|
| 2026.05.28 | ₩226,626 | ₩229,683 | ₩222,442 | ₩225,499 | -0.50% | 24.6만 |
|---|
| 2026.05.27 | ₩225,620 | ₩230,608 | ₩224,185 | ₩226,626 | +0.45% | 29.4만 |
|---|
| 2026.05.26 | ₩220,538 | ₩225,539 | ₩220,122 | ₩223,381 | +1.29% | 21.6만 |
|---|
| 2026.05.22 | ₩217,494 | ₩222,402 | ₩217,494 | ₩220,886 | +1.56% | 18.3만 |
|---|
| 2026.05.21 | ₩211,071 | ₩217,816 | ₩207,866 | ₩216,864 | +2.74% | 24.8만 |
|---|
| 2026.05.20 | ₩209,314 | ₩213,860 | ₩206,660 | ₩213,176 | +1.84% | 32.7만 |
|---|
| 2026.05.19 | ₩212,747 | ₩215,308 | ₩208,349 | ₩209,797 | -1.39% | 34.7만 |
|---|
| 2026.05.18 | ₩216,703 | ₩218,285 | ₩213,364 | ₩214,209 | -1.15% | 28.3만 |
|---|
| 2026.05.15 | ₩226,116 | ₩228,047 | ₩217,387 | ₩217,467 | -3.82% | 34.4만 |
|---|
| 2026.05.14 | ₩226,491 | ₩230,139 | ₩226,237 | ₩226,693 | +0.09% | 23.7만 |
|---|
| 2026.05.13 | ₩225,727 | ₩227,443 | ₩222,804 | ₩223,367 | -1.05% | 23.7만 |
|---|
| 2026.05.12 | ₩232,686 | ₩232,686 | ₩226,585 | ₩226,652 | -2.59% | 28.6만 |
|---|
| 2026.05.11 | ₩234,148 | ₩234,148 | ₩230,420 | ₩232,324 | -0.78% | 28.2만 |
|---|
| 2026.05.08 | ₩231,614 | ₩233,960 | ₩227,806 | ₩233,062 | +0.63% | 27만 |
|---|
| 2026.05.07 | ₩228,288 | ₩232,458 | ₩226,022 | ₩230,112 | +0.80% | 30.3만 |
|---|
| 2026.05.06 | ₩230,662 | ₩231,976 | ₩227,443 | ₩227,591 | -1.33% | 27.1만 |
|---|
| 2026.05.05 | ₩222,040 | ₩226,371 | ₩221,490 | ₩226,357 | +1.94% | 22.7만 |
|---|
| 2026.05.04 | ₩227,819 | ₩229,549 | ₩220,524 | ₩221,128 | -2.94% | 24.7만 |
|---|
| 2026.05.01 | ₩230,367 | ₩231,024 | ₩223,528 | ₩227,738 | -1.14% | 38.7만 |
|---|
| 2026.04.30 | ₩229,763 | ₩233,129 | ₩224,453 | ₩229,991 | +0.10% | 44.3만 |
|---|
| 2026.04.29 | ₩224,936 | ₩243,454 | ₩224,936 | ₩230,179 | +2.33% | 69.9만 |
|---|
| 2026.04.28 | ₩216,153 | ₩218,433 | ₩212,197 | ₩216,622 | +0.22% | 52.6만 |
|---|
| 2026.04.27 | ₩215,188 | ₩218,419 | ₩214,490 | ₩214,732 | -0.21% | 29만 |
|---|
| 2026.04.24 | ₩214,544 | ₩216,234 | ₩212,922 | ₩215,107 | +0.26% | 23.3만 |
|---|
| 2026.04.23 | ₩215,013 | ₩216,891 | ₩212,895 | ₩214,544 | -0.22% | 23.6만 |
|---|
| 2026.04.22 | ₩216,515 | ₩216,783 | ₩212,345 | ₩213,833 | -1.24% | 24만 |
|---|
| 2026.04.21 | ₩219,425 | ₩220,659 | ₩213,672 | ₩215,483 | -1.80% | 27.7만 |
|---|
| 2026.04.20 | ₩216,287 | ₩219,720 | ₩214,893 | ₩218,325 | +0.94% | 28.1만 |
|---|
| 2026.04.17 | ₩211,393 | ₩219,586 | ₩210,199 | ₩216,314 | +2.33% | 33.7만 |
|---|
| 2026.04.16 | ₩209,180 | ₩210,414 | ₩206,096 | ₩209,207 | +0.01% | 23.2만 |
|---|
| 2026.04.15 | ₩210,092 | ₩210,615 | ₩207,907 | ₩208,014 | -0.99% | 22.8만 |
|---|
| 2026.04.14 | ₩209,609 | ₩211,393 | ₩206,525 | ₩210,883 | +0.61% | 26.1만 |
|---|
| 2026.04.13 | ₩208,429 | ₩210,816 | ₩205,748 | ₩210,253 | +0.87% | 21.7만 |
|---|
| 2026.04.10 | ₩208,711 | ₩210,427 | ₩207,612 | ₩209,341 | +0.30% | 17.2만 |
|---|
| 2026.04.09 | ₩203,683 | ₩209,073 | ₩200,424 | ₩208,041 | +2.14% | 21.8만 |
|---|
| 2026.04.08 | ₩203,629 | ₩207,840 | ₩203,629 | ₩205,506 | +0.92% | 25.8만 |
|---|
| 2026.04.07 | ₩198,534 | ₩199,727 | ₩197,488 | ₩198,681 | +0.07% | 27.2만 |
|---|
| 2026.04.06 | ₩199,258 | ₩200,049 | ₩195,999 | ₩199,405 | +0.07% | 13.6만 |
|---|
| 2026.04.02 | ₩199,244 | ₩202,221 | ₩196,670 | ₩200,250 | +0.50% | 15.4만 |
|---|
| 2026.04.01 | ₩199,580 | ₩200,880 | ₩198,493 | ₩200,009 | +0.22% | 21.5만 |
|---|
| 2026.03.31 | ₩200,947 | ₩203,696 | ₩197,957 | ₩200,491 | -0.23% | 23만 |
|---|
| 2026.03.30 | ₩200,679 | ₩200,679 | ₩197,166 | ₩198,426 | -1.12% | 26만 |
|---|
| 2026.03.27 | ₩199,057 | ₩201,537 | ₩197,045 | ₩199,003 | -0.03% | 26.2만 |
|---|
| 2026.03.26 | ₩197,877 | ₩200,947 | ₩197,287 | ₩199,647 | +0.89% | 18.2만 |
|---|
| 2026.03.25 | ₩197,716 | ₩199,311 | ₩194,109 | ₩198,601 | +0.45% | 19.6만 |
|---|
| 2026.03.24 | ₩193,908 | ₩198,185 | ₩193,827 | ₩195,999 | +1.08% | 26.2만 |
|---|
| 2026.03.23 | ₩193,398 | ₩198,011 | ₩191,212 | ₩195,155 | +0.91% | 27.9만 |
|---|
| 2026.03.20 | ₩191,990 | ₩193,036 | ₩187,887 | ₩188,531 | -1.80% | 147.2만 |
|---|
| 2026.03.19 | ₩191,454 | ₩195,865 | ₩190,381 | ₩193,505 | +1.07% | 34.4만 |
|---|
| 2026.03.18 | ₩193,626 | ₩195,061 | ₩191,762 | ₩192,111 | -0.78% | 27.5만 |
|---|
| 2026.03.17 | ₩195,369 | ₩196,469 | ₩193,291 | ₩194,752 | -0.32% | 23.9만 |
|---|
| 2026.03.16 | ₩196,710 | ₩198,601 | ₩192,379 | ₩193,331 | -1.72% | 25.9만 |
|---|
| 2026.03.13 | ₩199,271 | ₩199,271 | ₩195,315 | ₩195,678 | -1.80% | 23만 |
|---|
| 2026.03.12 | ₩199,271 | ₩201,738 | ₩197,032 | ₩197,367 | -0.96% | 29.9만 |
|---|
| 2026.03.11 | ₩203,482 | ₩205,466 | ₩200,076 | ₩201,618 | -0.92% | 26.3만 |
|---|
| 2026.03.10 | ₩209,837 | ₩210,253 | ₩203,039 | ₩203,428 | -3.05% | 33.1만 |
|---|
| 2026.03.09 | ₩207,705 | ₩209,717 | ₩203,428 | ₩209,100 | +0.67% | 40.2만 |
|---|
| 2026.03.06 | ₩207,799 | ₩211,071 | ₩205,050 | ₩209,998 | +1.06% | 27.9만 |
|---|
| 2026.03.05 | ₩210,575 | ₩214,638 | ₩209,609 | ₩211,406 | +0.39% | 29.3만 |
|---|
| 2026.03.04 | ₩211,447 | ₩214,048 | ₩210,454 | ₩212,975 | +0.72% | 35.5만 |
|---|
| 2026.03.03 | ₩204,943 | ₩210,655 | ₩202,167 | ₩210,414 | +2.67% | 30.7만 |
|---|
| 2026.03.02 | ₩208,054 | ₩210,843 | ₩206,083 | ₩210,186 | +1.02% | 31.4만 |
|---|
| 2026.02.27 | ₩210,521 | ₩212,211 | ₩208,041 | ₩211,219 | +0.33% | 22.2만 |
|---|
| 2026.02.26 | ₩215,174 | ₩217,507 | ₩211,299 | ₩211,460 | -1.73% | 25.3만 |
|---|
| 2026.02.25 | ₩214,504 | ₩214,852 | ₩210,146 | ₩213,860 | -0.30% | 27.5만 |
|---|
| 2026.02.24 | ₩218,848 | ₩222,656 | ₩216,234 | ₩216,971 | -0.86% | 24.6만 |
|---|
| 2026.02.23 | ₩225,030 | ₩225,030 | ₩217,387 | ₩218,781 | -2.78% | 28.3만 |
|---|
| 2026.02.20 | ₩222,133 | ₩229,415 | ₩219,881 | ₩224,333 | +0.99% | 29만 |
|---|
| 2026.02.19 | ₩224,493 | ₩225,700 | ₩221,892 | ₩222,147 | -1.05% | 32만 |
|---|
| 2026.02.18 | ₩220,672 | ₩228,422 | ₩219,613 | ₩225,513 | +2.19% | 40.5만 |
|---|
| 2026.02.17 | ₩230,246 | ₩236,079 | ₩221,302 | ₩222,066 | -3.55% | 41.6만 |
|---|
| 2026.02.13 | ₩237,460 | ₩240,477 | ₩229,616 | ₩229,763 | -3.24% | 50.3만 |
|---|
| 2026.02.12 | ₩233,652 | ₩239,927 | ₩231,587 | ₩237,661 | +1.72% | 46.9만 |
|---|
| 2026.02.11 | ₩220,444 | ₩236,200 | ₩219,009 | ₩232,271 | +5.36% | 48.9만 |
|---|
| 2026.02.10 | ₩222,925 | ₩225,593 | ₩220,444 | ₩220,444 | -1.11% | 44.6만 |
|---|
| 2026.02.09 | ₩224,815 | ₩224,976 | ₩221,450 | ₩223,273 | -0.69% | 32.2만 |
|---|
| 2026.02.06 | ₩218,325 | ₩224,292 | ₩218,325 | ₩223,501 | +2.37% | 19.3만 |
|---|
| 2026.02.05 | ₩221,812 | ₩221,812 | ₩216,059 | ₩217,092 | -2.13% | 24.9만 |
|---|
| 2026.02.04 | ₩215,147 | ₩222,093 | ₩213,592 | ₩221,798 | +3.09% | 30.2만 |
|---|
| 2026.02.03 | ₩210,642 | ₩216,529 | ₩210,548 | ₩212,922 | +1.08% | 23.2만 |
|---|
| 2026.02.02 | ₩209,569 | ₩212,157 | ₩208,832 | ₩211,232 | +0.79% | 23.6만 |
|---|
| 2026.01.30 | ₩210,401 | ₩210,521 | ₩207,022 | ₩210,240 | -0.08% | 28만 |
|---|
| 2026.01.29 | ₩210,025 | ₩211,594 | ₩206,566 | ₩210,079 | +0.03% | 40.2만 |
|---|
| 2026.01.28 | ₩215,697 | ₩216,421 | ₩213,136 | ₩213,753 | -0.90% | 27.4만 |
|---|
| 2026.01.27 | ₩214,477 | ₩218,419 | ₩211,527 | ₩215,080 | +0.28% | 15.2만 |
|---|
| 2026.01.26 | ₩214,946 | ₩217,521 | ₩213,042 | ₩214,960 | +0.01% | 24.1만 |
|---|
| 2026.01.23 | ₩219,103 | ₩219,103 | ₩212,050 | ₩213,686 | -2.47% | 21.6만 |
|---|
| 2026.01.22 | ₩225,539 | ₩227,189 | ₩218,299 | ₩218,982 | -2.91% | 31.1만 |
|---|
| 2026.01.21 | ₩220,001 | ₩225,325 | ₩220,001 | ₩224,319 | +1.96% | 25.3만 |
|---|
| 2026.01.20 | ₩216,743 | ₩218,875 | ₩216,140 | ₩218,594 | +0.85% | 21.2만 |
|---|
| 2026.01.16 | ₩220,055 | ₩222,482 | ₩218,459 | ₩219,854 | -0.09% | 15.2만 |
|---|
| 2026.01.15 | ₩218,996 | ₩221,503 | ₩217,373 | ₩220,431 | +0.66% | 19.6만 |
|---|
| 2026.01.14 | ₩220,538 | ₩222,281 | ₩218,299 | ₩219,157 | -0.63% | 17.6만 |
|---|
| 2026.01.13 | ₩221,249 | ₩221,919 | ₩216,126 | ₩220,873 | -0.17% | 23.9만 |
|---|
| 2026.01.12 | ₩221,168 | ₩225,083 | ₩219,398 | ₩221,061 | -0.05% | 25.1만 |
|---|
| 2026.01.09 | ₩220,444 | ₩222,080 | ₩217,092 | ₩221,785 | +0.61% | 28.1만 |
|---|
| 2026.01.08 | ₩215,080 | ₩222,697 | ₩215,080 | ₩220,980 | +2.74% | 22만 |
|---|
| 2026.01.07 | ₩217,226 | ₩219,894 | ₩215,228 | ₩216,837 | -0.18% | 16.3만 |
|---|
| 2026.01.06 | ₩213,605 | ₩218,004 | ₩212,747 | ₩217,682 | +1.91% | 22.9만 |
|---|
| 2026.01.05 | ₩210,870 | ₩217,507 | ₩210,736 | ₩215,603 | +2.24% | 30.7만 |
|---|
| 2026.01.02 | ₩213,217 | ₩213,217 | ₩208,510 | ₩212,077 | -0.53% | 39만 |
|---|
| 2025.12.31 | ₩218,594 | ₩218,594 | ₩211,379 | ₩212,251 | -2.90% | 41.7만 |
|---|
| 2025.12.30 | ₩219,385 | ₩220,980 | ₩218,004 | ₩218,607 | -0.35% | 24만 |
|---|
| 2025.12.29 | ₩222,308 | ₩222,308 | ₩219,224 | ₩220,551 | -0.79% | 20.2만 |
|---|
| 2025.12.26 | ₩222,415 | ₩222,911 | ₩220,779 | ₩222,053 | -0.16% | 14.9만 |
|---|
| 2025.12.24 | ₩220,940 | ₩223,394 | ₩220,940 | ₩222,978 | +0.92% | 9.9만 |
|---|
| 2025.12.23 | ₩222,201 | ₩222,938 | ₩218,607 | ₩221,436 | -0.34% | 19.5만 |
|---|
| 2025.12.22 | ₩222,388 | ₩224,266 | ₩221,383 | ₩221,999 | -0.17% | 24만 |
|---|
| 2025.12.19 | ₩222,040 | ₩224,373 | ₩220,873 | ₩222,925 | +0.40% | 33.8만 |
|---|
| 2025.12.18 | ₩224,507 | ₩228,208 | ₩222,428 | ₩222,871 | -0.73% | 21.6만 |
|---|
| 2025.12.17 | ₩223,930 | ₩226,786 | ₩223,676 | ₩225,070 | +0.51% | 27만 |
|---|
| 2025.12.16 | ₩224,775 | ₩226,907 | ₩223,501 | ₩225,244 | +0.21% | 26.6만 |
|---|
| 2025.12.15 | ₩226,505 | ₩226,679 | ₩222,107 | ₩225,164 | -0.59% | 29.8만 |
|---|
| 2025.12.12 | ₩229,334 | ₩229,656 | ₩223,072 | ₩224,762 | -1.99% | 25.7만 |
|---|
| 2025.12.11 | ₩228,020 | ₩230,782 | ₩225,513 | ₩228,369 | +0.15% | 25.6만 |
|---|
| 2025.12.10 | ₩222,603 | ₩228,878 | ₩222,603 | ₩228,020 | +2.43% | 31.7만 |
|---|
| 2025.12.09 | ₩220,015 | ₩223,179 | ₩219,814 | ₩221,879 | +0.85% | 22.2만 |
|---|
| 2025.12.08 | ₩221,463 | ₩223,126 | ₩219,572 | ₩220,162 | -0.59% | 18.1만 |
|---|
| 2025.12.05 | ₩218,084 | ₩221,423 | ₩218,084 | ₩221,155 | +1.41% | 21.1만 |
|---|
| 2025.12.04 | ₩218,486 | ₩220,846 | ₩217,346 | ₩219,398 | +0.42% | 19.2만 |
|---|
| 2025.12.03 | ₩216,891 | ₩219,921 | ₩215,724 | ₩218,795 | +0.88% | 18.9만 |
|---|
| 2025.12.02 | ₩218,044 | ₩218,312 | ₩215,617 | ₩215,697 | -1.08% | 16.8만 |
|---|
| 2025.12.01 | ₩215,040 | ₩218,701 | ₩214,812 | ₩217,051 | +0.94% | 25.2만 |
|---|
| 2025.11.28 | ₩217,226 | ₩218,634 | ₩216,073 | ₩216,850 | -0.17% | 9.7만 |
|---|
| 2025.11.26 | ₩217,440 | ₩219,613 | ₩216,877 | ₩217,387 | -0.02% | 15.4만 |
|---|
| 2025.11.25 | ₩214,088 | ₩220,498 | ₩207,974 | ₩218,781 | +2.19% | 22.6만 |
|---|
| 2025.11.24 | ₩214,852 | ₩215,469 | ₩211,849 | ₩212,077 | -1.29% | 26.6만 |
|---|
| 2025.11.21 | ₩210,494 | ₩217,293 | ₩210,494 | ₩215,389 | +2.33% | 31.8만 |
|---|
| 2025.11.20 | ₩213,270 | ₩214,544 | ₩208,885 | ₩208,966 | -2.02% | 28.6만 |
|---|
| 2025.11.19 | ₩210,468 | ₩212,533 | ₩209,636 | ₩210,816 | +0.17% | 18.8만 |
|---|
| 2025.11.18 | ₩207,196 | ₩211,312 | ₩207,196 | ₩209,784 | +1.25% | 22만 |
|---|
| 2025.11.17 | ₩212,278 | ₩213,351 | ₩208,362 | ₩208,845 | -1.62% | 18.6만 |
|---|
| 2025.11.14 | ₩211,876 | ₩213,967 | ₩211,031 | ₩213,324 | +0.68% | 20.4만 |
|---|
| 2025.11.13 | ₩215,241 | ₩218,325 | ₩213,713 | ₩214,289 | -0.44% | 23.8만 |
|---|
| 2025.11.12 | ₩214,209 | ₩217,896 | ₩212,747 | ₩215,536 | +0.62% | 26.8만 |
|---|
| 2025.11.11 | ₩214,142 | ₩214,142 | ₩210,857 | ₩211,715 | -1.13% | 17만 |
|---|
| 2025.11.10 | ₩212,868 | ₩213,619 | ₩209,556 | ₩212,948 | +0.04% | 25.2만 |
|---|
| 2025.11.07 | ₩208,081 | ₩212,989 | ₩208,081 | ₩212,720 | +2.23% | 36.5만 |
|---|
| 2025.11.06 | ₩209,180 | ₩211,514 | ₩207,035 | ₩207,652 | -0.73% | 27.8만 |
|---|
| 2025.11.05 | ₩209,502 | ₩213,243 | ₩209,180 | ₩211,540 | +0.97% | 27만 |
|---|
| 2025.11.04 | ₩212,533 | ₩213,377 | ₩209,864 | ₩210,052 | -1.17% | 43.7만 |
|---|
| 2025.11.03 | ₩212,667 | ₩214,075 | ₩211,460 | ₩213,163 | +0.23% | 27.3만 |
|---|
| 2025.10.31 | ₩214,785 | ₩217,588 | ₩214,343 | ₩214,638 | -0.07% | 33.6만 |
|---|
| 2025.10.30 | ₩214,128 | ₩221,007 | ₩213,310 | ₩215,939 | +0.85% | 34.3만 |
|---|
| 2025.10.29 | ₩207,652 | ₩221,530 | ₩204,045 | ₩215,617 | +3.84% | 50.8만 |
|---|
| 2025.10.28 | ₩221,114 | ₩221,530 | ₩217,481 | ₩218,620 | -1.13% | 40.5만 |
|---|
| 2025.10.27 | ₩220,726 | ₩223,488 | ₩220,726 | ₩222,683 | +0.89% | 26.8만 |
|---|
| 2025.10.24 | ₩225,043 | ₩225,043 | ₩220,927 | ₩220,940 | -1.82% | 26.6만 |
|---|
| 2025.10.23 | ₩226,558 | ₩228,235 | ₩219,331 | ₩222,361 | -1.85% | 47.1만 |
|---|
| 2025.10.22 | ₩229,924 | ₩230,890 | ₩226,760 | ₩227,792 | -0.93% | 28.1만 |
|---|
| 2025.10.21 | ₩227,417 | ₩230,300 | ₩227,390 | ₩229,669 | +0.99% | 19.3만 |
|---|
| 2025.10.20 | ₩227,819 | ₩229,696 | ₩225,647 | ₩227,216 | -0.26% | 16.1만 |
|---|
| 2025.10.17 | ₩228,047 | ₩229,870 | ₩226,263 | ₩227,376 | -0.29% | 21.3만 |
|---|
| 2025.10.16 | ₩231,587 | ₩231,587 | ₩226,612 | ₩226,921 | -2.01% | 36.8만 |
|---|
| 2025.10.15 | ₩232,418 | ₩233,290 | ₩229,160 | ₩229,307 | -1.34% | 25.9만 |
|---|
| 2025.10.14 | ₩226,143 | ₩236,910 | ₩224,453 | ₩233,236 | +3.14% | 31.8만 |
|---|
| 2025.10.13 | ₩223,836 | ₩227,014 | ₩223,756 | ₩225,875 | +0.91% | 24.1만 |
|---|
| 2025.10.10 | ₩225,151 | ₩227,618 | ₩221,664 | ₩222,120 | -1.35% | 24.9만 |
|---|