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 | ₩271,460 | ₩273,539 | ₩257,915 | ₩263,078 | -3.09% | 241.9만 |
| 2026.09.28–2026.10.02 | ₩281,250 | ₩282,967 | ₩266,954 | ₩273,633 | -2.71% | 285.8만 |
| 2026.09.21–2026.09.25 | ₩285,140 | ₩289,029 | ₩277,790 | ₩281,130 | -1.41% | 155.3만 |
| 2026.09.14–2026.09.18 | ₩290,679 | ₩292,677 | ₩283,369 | ₩285,140 | -1.91% | 219.7만 |
| 2026.09.08–2026.09.11 | ₩292,744 | ₩294,058 | ₩289,378 | ₩289,566 | -1.09% | 152.6만 |
| 2026.08.31–2026.09.04 | ₩290,410 | ₩296,446 | ₩288,855 | ₩294,742 | +1.49% | 120.7만 |
| 2026.08.24–2026.08.28 | ₩290,907 | ₩296,392 | ₩290,531 | ₩291,041 | +0.05% | 137.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩295,788 |
| ₩289,874 |
| ₩290,853 |
| -0.74% |
| 154.6만 |
| 2026.08.10–2026.08.14 | ₩289,016 | ₩295,708 | ₩288,345 | ₩294,850 | +2.02% | 164.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩295,815 | ₩296,969 | ₩288,345 | ₩290,236 | -1.89% | 188.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩293,039 | ₩304,439 | ₩288,573 | ₩291,443 | -0.54% | 308.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩273,110 | ₩293,830 | ₩259,095 | ₩291,497 | +6.73% | 449.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩262,260 | ₩277,911 | ₩255,353 | ₩271,795 | +3.64% | 170.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩240,601 | ₩265,130 | ₩236,363 | ₩260,543 | +8.29% | 143.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩243,846 | ₩243,846 | ₩234,029 | ₩240,627 | -1.32% | 107.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩234,619 | ₩250,284 | ₩233,962 | ₩244,369 | +4.16% | 160.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩244,208 | ₩248,017 | ₩229,523 | ₩234,968 | -3.78% | 132.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩228,316 | ₩245,241 | ₩228,302 | ₩242,693 | +6.30% | 151.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩223,380 | ₩233,533 | ₩222,643 | ₩229,362 | +2.68% | 133.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩220,577 | ₩230,649 | ₩220,162 | ₩224,467 | +1.76% | 107.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩216,742 | ₩222,441 | ₩206,696 | ₩220,926 | +1.93% | 138.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩234,190 | ₩234,190 | ₩217,426 | ₩217,506 | -7.12% | 138.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩227,860 | ₩234,002 | ₩220,564 | ₩233,104 | +2.30% | 131.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩215,226 | ₩243,497 | ₩212,235 | ₩227,779 | +5.83% | 234.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩216,326 | ₩220,698 | ₩212,383 | ₩215,146 | -0.55% | 126.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩208,467 | ₩219,625 | ₩205,785 | ₩216,353 | +3.78% | 127.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩199,293 | ₩210,465 | ₩196,034 | ₩209,379 | +5.06% | 105.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩200,715 | ₩203,733 | ₩196,705 | ₩200,286 | -0.21% | 85.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩193,433 | ₩201,573 | ₩191,247 | ₩199,039 | +2.90% | 118.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩196,745 | ₩198,636 | ₩187,921 | ₩188,564 | -4.16% | 258.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩207,743 | ₩210,291 | ₩195,350 | ₩195,713 | -5.79% | 152.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩208,091 | ₩214,676 | ₩202,204 | ₩210,036 | +0.93% | 154.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩225,070 | ₩225,070 | ₩208,078 | ₩211,256 | -6.14% | 127.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩230,287 | ₩236,121 | ₩219,652 | ₩224,373 | -2.57% | 143만 |
|---|
| 2026.02.09–2026.02.13 | ₩224,856 | ₩240,520 | ₩219,048 | ₩229,804 | +2.20% | 222.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩209,607 | ₩224,332 | ₩208,869 | ₩223,541 | +6.65% | 121.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩214,985 | ₩218,458 | ₩206,603 | ₩210,277 | -2.19% | 134.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩216,782 | ₩227,229 | ₩212,088 | ₩213,724 | -1.41% | 99.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩221,208 | ₩225,124 | ₩216,165 | ₩219,893 | -0.59% | 101.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩210,908 | ₩222,737 | ₩210,774 | ₩221,825 | +5.18% | 120.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩222,348 | ₩222,348 | ₩208,547 | ₩212,115 | -4.60% | 124.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩222,428 | ₩224,306 | ₩218,646 | ₩222,093 | -0.15% | 68.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩226,545 | ₩228,249 | ₩220,913 | ₩222,965 | -1.58% | 138.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩221,503 | ₩230,824 | ₩219,612 | ₩224,802 | +1.49% | 123.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩215,079 | ₩221,462 | ₩214,851 | ₩221,194 | +2.84% | 101.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩214,891 | ₩220,537 | ₩208,011 | ₩216,889 | +0.93% | 74.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩212,316 | ₩217,332 | ₩207,233 | ₩215,427 | +1.47% | 119.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩212,906 | ₩218,364 | ₩209,593 | ₩213,362 | +0.21% | 113.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩212,705 | ₩214,113 | ₩207,072 | ₩212,758 | +0.03% | 162.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩220,765 | ₩223,528 | ₩204,081 | ₩214,676 | -2.76% | 186만 |
|---|
| 2025.10.20–2025.10.24 | ₩227,860 | ₩230,931 | ₩219,370 | ₩220,980 | -3.02% | 137.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩223,876 | ₩236,953 | ₩223,796 | ₩227,417 | +1.58% | 139.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩225,191 | ₩227,659 | ₩221,704 | ₩222,160 | -1.35% | 24.9만 |
|---|