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 | ₩264,728 | ₩265,678 | ₩262,068 | ₩262,282 | -0.92% | 40.4만 |
| 2026.10.08 | ₩259,701 | ₩265,397 | ₩259,033 | ₩264,809 | +1.97% | 54.7만 |
| 2026.10.07 | ₩263,886 | ₩265,945 | ₩257,134 | ₩259,688 | -1.59% | 76.1만 |
| 2026.10.06 | ₩266,507 | ₩267,777 | ₩265,731 | ₩266,092 | -0.16% | 30.4만 |
| 2026.10.05 | ₩270,638 | ₩272,711 | ₩267,215 | ₩268,205 | -0.90% | 40.3만 |
| 2026.10.02 | ₩272,818 | ₩273,941 | ₩271,427 | ₩272,804 | -0.00% | 45.1만 |
| 2026.10.01 | ₩268,085 | ₩272,510 | ₩266,146 | ₩271,213 | +1.17% | 61.2만 |
| 2026.09.30 | ₩271,026 | ₩271,427 | ₩267,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩267,871 |
| -1.16% |
| 72.5만 |
| 2026.09.29 | ₩277,564 | ₩277,685 | ₩267,897 | ₩269,796 | -2.80% | 61만 |
|---|
| 2026.09.28 | ₩280,399 | ₩282,111 | ₩277,070 | ₩277,070 | -1.19% | 46만 |
|---|
| 2026.09.25 | ₩278,113 | ₩280,961 | ₩276,949 | ₩280,279 | +0.78% | 38.3만 |
|---|
| 2026.09.24 | ₩280,787 | ₩283,367 | ₩277,899 | ₩278,073 | -0.97% | 37.2만 |
|---|
| 2026.09.23 | ₩280,453 | ₩281,830 | ₩280,212 | ₩280,332 | -0.04% | 28.2만 |
|---|
| 2026.09.22 | ₩286,389 | ₩288,154 | ₩280,225 | ₩280,600 | -2.02% | 26.8만 |
|---|
| 2026.09.21 | ₩284,277 | ₩286,937 | ₩282,766 | ₩283,675 | -0.21% | 24.8만 |
|---|
| 2026.09.18 | ₩285,507 | ₩286,148 | ₩282,512 | ₩284,277 | -0.43% | 78.1만 |
|---|
| 2026.09.17 | ₩289,384 | ₩290,106 | ₩285,654 | ₩287,138 | -0.78% | 34.2만 |
|---|
| 2026.09.16 | ₩289,718 | ₩289,718 | ₩285,627 | ₩286,336 | -1.17% | 49.5만 |
|---|
| 2026.09.15 | ₩291,778 | ₩291,778 | ₩288,034 | ₩288,956 | -0.97% | 23.4만 |
|---|
| 2026.09.14 | ₩289,799 | ₩291,791 | ₩289,531 | ₩290,347 | +0.19% | 34.4만 |
|---|
| 2026.09.11 | ₩292,152 | ₩293,021 | ₩288,502 | ₩288,689 | -1.19% | 41.4만 |
|---|
| 2026.09.10 | ₩291,751 | ₩291,751 | ₩288,930 | ₩289,625 | -0.73% | 32.6만 |
|---|
| 2026.09.09 | ₩289,077 | ₩292,018 | ₩288,809 | ₩291,898 | +0.98% | 31.6만 |
|---|
| 2026.09.08 | ₩291,858 | ₩293,168 | ₩289,759 | ₩289,959 | -0.65% | 47만 |
|---|
| 2026.09.04 | ₩292,419 | ₩295,548 | ₩292,125 | ₩293,850 | +0.49% | 17.5만 |
|---|
| 2026.09.03 | ₩293,275 | ₩294,960 | ₩291,109 | ₩293,650 | +0.13% | 17.7만 |
|---|
| 2026.09.02 | ₩291,163 | ₩294,171 | ₩290,534 | ₩291,564 | +0.14% | 16.9만 |
|---|
| 2026.09.01 | ₩288,662 | ₩291,443 | ₩287,980 | ₩290,039 | +0.48% | 27.2만 |
|---|
| 2026.08.31 | ₩289,531 | ₩292,112 | ₩288,783 | ₩289,598 | +0.02% | 41.4만 |
|---|
| 2026.08.28 | ₩292,807 | ₩293,409 | ₩290,039 | ₩290,160 | -0.90% | 25.8만 |
|---|
| 2026.08.27 | ₩290,146 | ₩292,099 | ₩289,999 | ₩291,283 | +0.39% | 26.5만 |
|---|
| 2026.08.26 | ₩294,278 | ₩295,495 | ₩290,467 | ₩290,467 | -1.29% | 36.2만 |
|---|
| 2026.08.25 | ₩292,821 | ₩294,144 | ₩289,652 | ₩293,837 | +0.35% | 20.7만 |
|---|
| 2026.08.24 | ₩290,026 | ₩292,647 | ₩289,692 | ₩291,577 | +0.53% | 28만 |
|---|
| 2026.08.21 | ₩290,868 | ₩292,139 | ₩289,237 | ₩289,973 | -0.31% | 37.1만 |
|---|
| 2026.08.20 | ₩290,146 | ₩293,837 | ₩288,996 | ₩289,545 | -0.21% | 25.9만 |
|---|
| 2026.08.19 | ₩291,497 | ₩292,179 | ₩290,146 | ₩291,296 | -0.07% | 25.8만 |
|---|
| 2026.08.18 | ₩292,780 | ₩293,770 | ₩289,050 | ₩289,090 | -1.26% | 36.2만 |
|---|
| 2026.08.17 | ₩292,125 | ₩294,893 | ₩291,336 | ₩291,417 | -0.24% | 29.6만 |
|---|
| 2026.08.14 | ₩291,858 | ₩294,813 | ₩290,855 | ₩293,957 | +0.72% | 31.7만 |
|---|
| 2026.08.13 | ₩292,660 | ₩294,051 | ₩290,547 | ₩292,379 | -0.10% | 28.3만 |
|---|
| 2026.08.12 | ₩288,809 | ₩292,687 | ₩288,809 | ₩291,483 | +0.93% | 36만 |
|---|
| 2026.08.11 | ₩289,531 | ₩291,871 | ₩289,103 | ₩289,692 | +0.06% | 33.4만 |
|---|
| 2026.08.10 | ₩288,141 | ₩289,866 | ₩287,472 | ₩289,170 | +0.36% | 34.8만 |
|---|
| 2026.08.07 | ₩288,809 | ₩290,441 | ₩288,141 | ₩289,357 | +0.19% | 30.8만 |
|---|
| 2026.08.06 | ₩289,277 | ₩290,106 | ₩287,472 | ₩289,344 | +0.02% | 37.6만 |
|---|
| 2026.08.05 | ₩294,278 | ₩295,481 | ₩288,007 | ₩288,488 | -1.97% | 38.8만 |
|---|
| 2026.08.04 | ₩292,580 | ₩293,636 | ₩289,237 | ₩292,887 | +0.11% | 31.9만 |
|---|
| 2026.08.03 | ₩294,920 | ₩296,070 | ₩287,967 | ₩290,815 | -1.39% | 49.5만 |
|---|
| 2026.07.31 | ₩292,821 | ₩294,452 | ₩287,700 | ₩290,561 | -0.77% | 67.4만 |
|---|
| 2026.07.30 | ₩296,150 | ₩300,108 | ₩292,152 | ₩294,973 | -0.40% | 57.5만 |
|---|
| 2026.07.29 | ₩298,035 | ₩303,517 | ₩294,211 | ₩298,757 | +0.24% | 82만 |
|---|
| 2026.07.28 | ₩290,815 | ₩294,331 | ₩288,809 | ₩294,171 | +1.15% | 52만 |
|---|
| 2026.07.27 | ₩292,152 | ₩293,609 | ₩288,034 | ₩288,408 | -1.28% | 49.9만 |
|---|
| 2026.07.24 | ₩284,932 | ₩292,246 | ₩284,932 | ₩290,614 | +1.99% | 53.3만 |
|---|
| 2026.07.23 | ₩283,354 | ₩288,836 | ₩283,354 | ₩288,194 | +1.71% | 86만 |
|---|
| 2026.07.22 | ₩287,472 | ₩292,941 | ₩284,504 | ₩286,897 | -0.20% | 256.2만 |
|---|
| 2026.07.21 | ₩261,760 | ₩262,041 | ₩258,310 | ₩260,985 | -0.30% | 26.7만 |
|---|
| 2026.07.20 | ₩272,283 | ₩272,283 | ₩260,423 | ₩261,399 | -4.00% | 26.9만 |
|---|
| 2026.07.17 | ₩271,467 | ₩276,428 | ₩269,034 | ₩270,973 | -0.18% | 30.4만 |
|---|
| 2026.07.16 | ₩269,127 | ₩277,070 | ₩269,127 | ₩273,754 | +1.72% | 47.3만 |
|---|
| 2026.07.15 | ₩258,083 | ₩269,435 | ₩255,690 | ₩267,951 | +3.82% | 34.5만 |
|---|
| 2026.07.14 | ₩260,209 | ₩261,399 | ₩254,580 | ₩258,792 | -0.54% | 28.1만 |
|---|
| 2026.07.13 | ₩261,466 | ₩261,867 | ₩257,308 | ₩258,351 | -1.19% | 29.9만 |
|---|
| 2026.07.10 | ₩257,535 | ₩264,327 | ₩257,254 | ₩259,755 | +0.86% | 36.3만 |
|---|
| 2026.07.09 | ₩247,226 | ₩256,345 | ₩245,595 | ₩256,037 | +3.56% | 32.4만 |
|---|
| 2026.07.08 | ₩246,544 | ₩246,544 | ₩242,372 | ₩244,044 | -1.01% | 23.7만 |
|---|
| 2026.07.07 | ₩244,940 | ₩248,242 | ₩243,990 | ₩247,320 | +0.97% | 21.2만 |
|---|
| 2026.07.06 | ₩239,872 | ₩245,354 | ₩235,647 | ₩245,247 | +2.24% | 29.6만 |
|---|
| 2026.07.02 | ₩238,575 | ₩240,487 | ₩233,320 | ₩239,899 | +0.55% | 27만 |
|---|
| 2026.07.01 | ₩236,503 | ₩240,554 | ₩235,834 | ₩236,770 | +0.11% | 22.3만 |
|---|
| 2026.06.30 | ₩240,086 | ₩240,193 | ₩236,262 | ₩239,270 | -0.34% | 29.7만 |
|---|
| 2026.06.29 | ₩243,108 | ₩243,108 | ₩239,003 | ₩240,755 | -0.97% | 28.9만 |
|---|
| 2026.06.26 | ₩245,515 | ₩247,855 | ₩241,263 | ₩243,629 | -0.77% | 28.6만 |
|---|
| 2026.06.25 | ₩246,731 | ₩249,526 | ₩241,503 | ₩245,809 | -0.37% | 38.8만 |
|---|
| 2026.06.24 | ₩238,094 | ₩245,755 | ₩237,706 | ₩245,274 | +3.02% | 49.9만 |
|---|
| 2026.06.23 | ₩233,254 | ₩238,000 | ₩233,254 | ₩236,275 | +1.30% | 20.2만 |
|---|
| 2026.06.22 | ₩233,909 | ₩237,947 | ₩233,454 | ₩233,989 | +0.03% | 22.7만 |
|---|
| 2026.06.18 | ₩230,499 | ₩234,658 | ₩229,684 | ₩234,256 | +1.63% | 41.5만 |
|---|
| 2026.06.17 | ₩240,059 | ₩241,490 | ₩228,828 | ₩229,082 | -4.57% | 36.7만 |
|---|
| 2026.06.16 | ₩242,479 | ₩244,819 | ₩239,819 | ₩241,691 | -0.33% | 29.7만 |
|---|
| 2026.06.15 | ₩243,469 | ₩247,266 | ₩240,755 | ₩240,768 | -1.11% | 24.7만 |
|---|
| 2026.06.12 | ₩243,215 | ₩244,498 | ₩240,755 | ₩241,958 | -0.52% | 24.3만 |
|---|
| 2026.06.11 | ₩239,832 | ₩242,225 | ₩236,396 | ₩242,038 | +0.92% | 26만 |
|---|
| 2026.06.10 | ₩240,688 | ₩243,830 | ₩238,147 | ₩238,241 | -1.02% | 43.1만 |
|---|
| 2026.06.09 | ₩233,240 | ₩241,009 | ₩233,240 | ₩240,942 | +3.30% | 35.2만 |
|---|
| 2026.06.08 | ₩227,625 | ₩235,192 | ₩227,611 | ₩230,633 | +1.32% | 22.9만 |
|---|
| 2026.06.05 | ₩228,828 | ₩231,074 | ₩226,408 | ₩228,667 | -0.07% | 23.9만 |
|---|
| 2026.06.04 | ₩231,515 | ₩232,826 | ₩228,453 | ₩229,456 | -0.89% | 22.3만 |
|---|
| 2026.06.03 | ₩229,777 | ₩232,505 | ₩228,119 | ₩229,817 | +0.02% | 28만 |
|---|
| 2026.06.02 | ₩228,975 | ₩231,649 | ₩228,052 | ₩230,459 | +0.65% | 26.4만 |
|---|
| 2026.06.01 | ₩222,704 | ₩229,216 | ₩221,969 | ₩227,892 | +2.33% | 33.3만 |
|---|
| 2026.05.29 | ₩223,854 | ₩224,843 | ₩221,848 | ₩223,787 | -0.03% | 32.1만 |
|---|
| 2026.05.28 | ₩225,980 | ₩229,028 | ₩221,808 | ₩224,857 | -0.50% | 24.6만 |
|---|
| 2026.05.27 | ₩224,977 | ₩229,951 | ₩223,546 | ₩225,980 | +0.45% | 29.4만 |
|---|
| 2026.05.26 | ₩219,910 | ₩224,897 | ₩219,495 | ₩222,744 | +1.29% | 21.6만 |
|---|
| 2026.05.22 | ₩216,874 | ₩221,768 | ₩216,874 | ₩220,257 | +1.56% | 18.3만 |
|---|
| 2026.05.21 | ₩210,470 | ₩217,195 | ₩207,274 | ₩216,246 | +2.74% | 24.8만 |
|---|
| 2026.05.20 | ₩208,718 | ₩213,251 | ₩206,071 | ₩212,569 | +1.84% | 32.7만 |
|---|
| 2026.05.19 | ₩212,141 | ₩214,695 | ₩207,755 | ₩209,200 | -1.39% | 34.7만 |
|---|
| 2026.05.18 | ₩216,085 | ₩217,663 | ₩212,756 | ₩213,599 | -1.15% | 28.3만 |
|---|
| 2026.05.15 | ₩225,472 | ₩227,397 | ₩216,767 | ₩216,848 | -3.82% | 34.4만 |
|---|
| 2026.05.14 | ₩225,846 | ₩229,483 | ₩225,592 | ₩226,047 | +0.09% | 23.7만 |
|---|
| 2026.05.13 | ₩225,084 | ₩226,796 | ₩222,169 | ₩222,731 | -1.05% | 23.7만 |
|---|
| 2026.05.12 | ₩232,023 | ₩232,023 | ₩225,940 | ₩226,007 | -2.59% | 28.6만 |
|---|
| 2026.05.11 | ₩233,481 | ₩233,481 | ₩229,764 | ₩231,662 | -0.78% | 28.2만 |
|---|
| 2026.05.08 | ₩230,954 | ₩233,294 | ₩227,157 | ₩232,398 | +0.63% | 27만 |
|---|
| 2026.05.07 | ₩227,638 | ₩231,796 | ₩225,378 | ₩229,456 | +0.80% | 30.3만 |
|---|
| 2026.05.06 | ₩230,005 | ₩231,315 | ₩226,796 | ₩226,943 | -1.33% | 27.1만 |
|---|
| 2026.05.05 | ₩221,407 | ₩225,726 | ₩220,859 | ₩225,712 | +1.94% | 22.7만 |
|---|
| 2026.05.04 | ₩227,170 | ₩228,895 | ₩219,896 | ₩220,498 | -2.94% | 24.7만 |
|---|
| 2026.05.01 | ₩229,710 | ₩230,366 | ₩222,891 | ₩227,090 | -1.14% | 38.7만 |
|---|
| 2026.04.30 | ₩229,109 | ₩232,465 | ₩223,814 | ₩229,336 | +0.10% | 44.3만 |
|---|
| 2026.04.29 | ₩224,295 | ₩242,760 | ₩224,295 | ₩229,523 | +2.33% | 69.9만 |
|---|
| 2026.04.28 | ₩215,537 | ₩217,810 | ₩211,593 | ₩216,005 | +0.22% | 52.6만 |
|---|
| 2026.04.27 | ₩214,575 | ₩217,797 | ₩213,879 | ₩214,120 | -0.21% | 29만 |
|---|
| 2026.04.24 | ₩213,933 | ₩215,618 | ₩212,315 | ₩214,494 | +0.26% | 23.3만 |
|---|
| 2026.04.23 | ₩214,401 | ₩216,273 | ₩212,288 | ₩213,933 | -0.22% | 23.6만 |
|---|
| 2026.04.22 | ₩215,898 | ₩216,166 | ₩211,740 | ₩213,224 | -1.24% | 24만 |
|---|
| 2026.04.21 | ₩218,800 | ₩220,030 | ₩213,064 | ₩214,869 | -1.80% | 27.7만 |
|---|
| 2026.04.20 | ₩215,671 | ₩219,094 | ₩214,280 | ₩217,703 | +0.94% | 28.1만 |
|---|
| 2026.04.17 | ₩210,791 | ₩218,960 | ₩209,601 | ₩215,698 | +2.33% | 33.7만 |
|---|
| 2026.04.16 | ₩208,584 | ₩209,815 | ₩205,509 | ₩208,611 | +0.01% | 23.2만 |
|---|
| 2026.04.15 | ₩209,494 | ₩210,015 | ₩207,314 | ₩207,421 | -0.99% | 22.8만 |
|---|
| 2026.04.14 | ₩209,012 | ₩210,791 | ₩205,937 | ₩210,283 | +0.61% | 26.1만 |
|---|
| 2026.04.13 | ₩207,836 | ₩210,216 | ₩205,162 | ₩209,654 | +0.87% | 21.7만 |
|---|
| 2026.04.10 | ₩208,116 | ₩209,828 | ₩207,020 | ₩208,745 | +0.30% | 17.2만 |
|---|
| 2026.04.09 | ₩203,102 | ₩208,478 | ₩199,853 | ₩207,448 | +2.14% | 21.8만 |
|---|
| 2026.04.08 | ₩203,049 | ₩207,247 | ₩203,049 | ₩204,921 | +0.92% | 25.8만 |
|---|
| 2026.04.07 | ₩197,968 | ₩199,158 | ₩196,925 | ₩198,115 | +0.07% | 27.2만 |
|---|
| 2026.04.06 | ₩198,690 | ₩199,479 | ₩195,441 | ₩198,837 | +0.07% | 13.6만 |
|---|
| 2026.04.02 | ₩198,677 | ₩201,645 | ₩196,110 | ₩199,680 | +0.50% | 15.4만 |
|---|
| 2026.04.01 | ₩199,011 | ₩200,308 | ₩197,928 | ₩199,439 | +0.22% | 21.5만 |
|---|
| 2026.03.31 | ₩200,375 | ₩203,116 | ₩197,393 | ₩199,920 | -0.23% | 23만 |
|---|
| 2026.03.30 | ₩200,107 | ₩200,107 | ₩196,604 | ₩197,861 | -1.12% | 26만 |
|---|
| 2026.03.27 | ₩198,490 | ₩200,963 | ₩196,484 | ₩198,436 | -0.03% | 26.2만 |
|---|
| 2026.03.26 | ₩197,313 | ₩200,375 | ₩196,725 | ₩199,078 | +0.89% | 18.2만 |
|---|
| 2026.03.25 | ₩197,152 | ₩198,744 | ₩193,556 | ₩198,035 | +0.45% | 19.6만 |
|---|
| 2026.03.24 | ₩193,355 | ₩197,620 | ₩193,275 | ₩195,441 | +1.08% | 26.2만 |
|---|
| 2026.03.23 | ₩192,847 | ₩197,447 | ₩190,668 | ₩194,599 | +0.91% | 27.9만 |
|---|
| 2026.03.20 | ₩191,443 | ₩192,486 | ₩187,352 | ₩187,993 | -1.80% | 147.2만 |
|---|
| 2026.03.19 | ₩190,908 | ₩195,307 | ₩189,839 | ₩192,954 | +1.07% | 34.4만 |
|---|
| 2026.03.18 | ₩193,074 | ₩194,505 | ₩191,216 | ₩191,563 | -0.78% | 27.5만 |
|---|
| 2026.03.17 | ₩194,813 | ₩195,909 | ₩192,740 | ₩194,198 | -0.32% | 23.9만 |
|---|
| 2026.03.16 | ₩196,150 | ₩198,035 | ₩191,831 | ₩192,780 | -1.72% | 25.9만 |
|---|
| 2026.03.13 | ₩198,703 | ₩198,703 | ₩194,759 | ₩195,120 | -1.80% | 23만 |
|---|
| 2026.03.12 | ₩198,703 | ₩201,164 | ₩196,471 | ₩196,805 | -0.96% | 29.9만 |
|---|
| 2026.03.11 | ₩202,902 | ₩204,881 | ₩199,506 | ₩201,043 | -0.92% | 26.3만 |
|---|
| 2026.03.10 | ₩209,240 | ₩209,654 | ₩202,461 | ₩202,848 | -3.05% | 33.1만 |
|---|
| 2026.03.09 | ₩207,114 | ₩209,119 | ₩202,848 | ₩208,504 | +0.67% | 40.2만 |
|---|
| 2026.03.06 | ₩207,207 | ₩210,470 | ₩204,466 | ₩209,400 | +1.06% | 27.9만 |
|---|
| 2026.03.05 | ₩209,975 | ₩214,026 | ₩209,012 | ₩210,804 | +0.39% | 29.3만 |
|---|
| 2026.03.04 | ₩210,844 | ₩213,438 | ₩209,855 | ₩212,368 | +0.72% | 35.5만 |
|---|
| 2026.03.03 | ₩204,359 | ₩210,055 | ₩201,592 | ₩209,815 | +2.67% | 30.7만 |
|---|
| 2026.03.02 | ₩207,461 | ₩210,242 | ₩205,496 | ₩209,587 | +1.02% | 31.4만 |
|---|
| 2026.02.27 | ₩209,922 | ₩211,606 | ₩207,448 | ₩210,617 | +0.33% | 22.2만 |
|---|
| 2026.02.26 | ₩214,561 | ₩216,888 | ₩210,697 | ₩210,858 | -1.73% | 25.3만 |
|---|
| 2026.02.25 | ₩213,893 | ₩214,240 | ₩209,547 | ₩213,251 | -0.30% | 27.5만 |
|---|
| 2026.02.24 | ₩218,225 | ₩222,022 | ₩215,618 | ₩216,353 | -0.86% | 24.6만 |
|---|
| 2026.02.23 | ₩224,389 | ₩224,389 | ₩216,767 | ₩218,158 | -2.78% | 28.3만 |
|---|
| 2026.02.20 | ₩221,501 | ₩228,761 | ₩219,254 | ₩223,693 | +0.99% | 29만 |
|---|
| 2026.02.19 | ₩223,854 | ₩225,057 | ₩221,260 | ₩221,514 | -1.05% | 32만 |
|---|
| 2026.02.18 | ₩220,043 | ₩227,772 | ₩218,987 | ₩224,870 | +2.19% | 40.5만 |
|---|
| 2026.02.17 | ₩229,590 | ₩235,406 | ₩220,672 | ₩221,434 | -3.55% | 41.6만 |
|---|
| 2026.02.13 | ₩236,783 | ₩239,792 | ₩228,962 | ₩229,109 | -3.24% | 50.3만 |
|---|
| 2026.02.12 | ₩232,986 | ₩239,244 | ₩230,927 | ₩236,984 | +1.72% | 46.9만 |
|---|
| 2026.02.11 | ₩219,816 | ₩235,527 | ₩218,385 | ₩231,609 | +5.36% | 48.9만 |
|---|
| 2026.02.10 | ₩222,290 | ₩224,950 | ₩219,816 | ₩219,816 | -1.11% | 44.6만 |
|---|
| 2026.02.09 | ₩224,175 | ₩224,335 | ₩220,819 | ₩222,637 | -0.69% | 32.2만 |
|---|
| 2026.02.06 | ₩217,703 | ₩223,653 | ₩217,703 | ₩222,864 | +2.37% | 19.3만 |
|---|
| 2026.02.05 | ₩221,180 | ₩221,180 | ₩215,444 | ₩216,473 | -2.13% | 24.9만 |
|---|
| 2026.02.04 | ₩214,534 | ₩221,461 | ₩212,983 | ₩221,166 | +3.09% | 30.2만 |
|---|
| 2026.02.03 | ₩210,042 | ₩215,912 | ₩209,948 | ₩212,315 | +1.08% | 23.2만 |
|---|
| 2026.02.02 | ₩208,972 | ₩211,553 | ₩208,237 | ₩210,630 | +0.79% | 23.6만 |
|---|
| 2026.01.30 | ₩209,801 | ₩209,922 | ₩206,432 | ₩209,641 | -0.08% | 28만 |
|---|
| 2026.01.29 | ₩209,427 | ₩210,991 | ₩205,977 | ₩209,480 | +0.03% | 40.2만 |
|---|
| 2026.01.28 | ₩215,083 | ₩215,805 | ₩212,529 | ₩213,144 | -0.90% | 27.4만 |
|---|
| 2026.01.27 | ₩213,866 | ₩217,797 | ₩210,924 | ₩214,468 | +0.28% | 15.2만 |
|---|
| 2026.01.26 | ₩214,334 | ₩216,901 | ₩212,435 | ₩214,347 | +0.01% | 24.1만 |
|---|
| 2026.01.23 | ₩218,479 | ₩218,479 | ₩211,446 | ₩213,077 | -2.47% | 21.6만 |
|---|
| 2026.01.22 | ₩224,897 | ₩226,541 | ₩217,677 | ₩218,359 | -2.91% | 31.1만 |
|---|
| 2026.01.21 | ₩219,375 | ₩224,683 | ₩219,375 | ₩223,680 | +1.96% | 25.3만 |
|---|
| 2026.01.20 | ₩216,126 | ₩218,252 | ₩215,524 | ₩217,971 | +0.85% | 21.2만 |
|---|
| 2026.01.16 | ₩219,428 | ₩221,848 | ₩217,837 | ₩219,228 | -0.09% | 15.2만 |
|---|
| 2026.01.15 | ₩218,372 | ₩220,872 | ₩216,754 | ₩219,803 | +0.66% | 19.6만 |
|---|
| 2026.01.14 | ₩219,910 | ₩221,648 | ₩217,677 | ₩218,532 | -0.63% | 17.6만 |
|---|
| 2026.01.13 | ₩220,618 | ₩221,287 | ₩215,511 | ₩220,244 | -0.17% | 23.9만 |
|---|
| 2026.01.12 | ₩220,538 | ₩224,442 | ₩218,773 | ₩220,431 | -0.05% | 25.1만 |
|---|
| 2026.01.09 | ₩219,816 | ₩221,447 | ₩216,473 | ₩221,153 | +0.61% | 28.1만 |
|---|
| 2026.01.08 | ₩214,468 | ₩222,062 | ₩214,468 | ₩220,351 | +2.74% | 22만 |
|---|
| 2026.01.07 | ₩216,607 | ₩219,268 | ₩214,615 | ₩216,219 | -0.18% | 16.3만 |
|---|
| 2026.01.06 | ₩212,997 | ₩217,382 | ₩212,141 | ₩217,062 | +1.91% | 22.9만 |
|---|
| 2026.01.05 | ₩210,269 | ₩216,888 | ₩210,135 | ₩214,989 | +2.24% | 30.7만 |
|---|
| 2026.01.02 | ₩212,609 | ₩212,609 | ₩207,916 | ₩211,473 | -0.53% | 39만 |
|---|
| 2025.12.31 | ₩217,971 | ₩217,971 | ₩210,777 | ₩211,646 | -2.90% | 41.7만 |
|---|
| 2025.12.30 | ₩218,760 | ₩220,351 | ₩217,382 | ₩217,984 | -0.35% | 24만 |
|---|
| 2025.12.29 | ₩221,674 | ₩221,674 | ₩218,599 | ₩219,923 | -0.79% | 20.2만 |
|---|
| 2025.12.26 | ₩221,781 | ₩222,276 | ₩220,150 | ₩221,420 | -0.16% | 14.9만 |
|---|
| 2025.12.24 | ₩220,311 | ₩222,758 | ₩220,311 | ₩222,343 | +0.92% | 9.9만 |
|---|
| 2025.12.23 | ₩221,568 | ₩222,303 | ₩217,984 | ₩220,805 | -0.34% | 19.5만 |
|---|
| 2025.12.22 | ₩221,755 | ₩223,627 | ₩220,752 | ₩221,367 | -0.17% | 24만 |
|---|
| 2025.12.19 | ₩221,407 | ₩223,734 | ₩220,244 | ₩222,290 | +0.40% | 33.8만 |
|---|
| 2025.12.18 | ₩223,867 | ₩227,558 | ₩221,795 | ₩222,236 | -0.73% | 21.6만 |
|---|
| 2025.12.17 | ₩223,292 | ₩226,140 | ₩223,038 | ₩224,429 | +0.51% | 27만 |
|---|
| 2025.12.16 | ₩224,135 | ₩226,261 | ₩222,864 | ₩224,603 | +0.21% | 26.6만 |
|---|
| 2025.12.15 | ₩225,860 | ₩226,033 | ₩221,474 | ₩224,522 | -0.59% | 29.8만 |
|---|
| 2025.12.12 | ₩228,681 | ₩229,002 | ₩222,437 | ₩224,121 | -1.99% | 25.7만 |
|---|
| 2025.12.11 | ₩227,370 | ₩230,125 | ₩224,870 | ₩227,718 | +0.15% | 25.6만 |
|---|
| 2025.12.10 | ₩221,969 | ₩228,226 | ₩221,969 | ₩227,370 | +2.43% | 31.7만 |
|---|
| 2025.12.09 | ₩219,388 | ₩222,544 | ₩219,188 | ₩221,247 | +0.85% | 22.2만 |
|---|
| 2025.12.08 | ₩220,832 | ₩222,490 | ₩218,947 | ₩219,535 | -0.59% | 18.1만 |
|---|
| 2025.12.05 | ₩217,463 | ₩220,792 | ₩217,463 | ₩220,525 | +1.41% | 21.1만 |
|---|
| 2025.12.04 | ₩217,864 | ₩220,217 | ₩216,727 | ₩218,773 | +0.42% | 19.2만 |
|---|
| 2025.12.03 | ₩216,273 | ₩219,294 | ₩215,109 | ₩218,171 | +0.88% | 18.9만 |
|---|
| 2025.12.02 | ₩217,423 | ₩217,690 | ₩215,002 | ₩215,083 | -1.08% | 16.8만 |
|---|
| 2025.12.01 | ₩214,428 | ₩218,078 | ₩214,200 | ₩216,433 | +0.94% | 25.2만 |
|---|
| 2025.11.28 | ₩216,607 | ₩218,011 | ₩215,457 | ₩216,233 | -0.17% | 9.7만 |
|---|
| 2025.11.26 | ₩216,821 | ₩218,987 | ₩216,259 | ₩216,767 | -0.02% | 15.4만 |
|---|
| 2025.11.25 | ₩213,478 | ₩219,869 | ₩207,381 | ₩218,158 | +2.19% | 22.6만 |
|---|
| 2025.11.24 | ₩214,240 | ₩214,855 | ₩211,245 | ₩211,473 | -1.29% | 26.6만 |
|---|
| 2025.11.21 | ₩209,895 | ₩216,674 | ₩209,895 | ₩214,775 | +2.33% | 31.8만 |
|---|
| 2025.11.20 | ₩212,663 | ₩213,933 | ₩208,290 | ₩208,371 | -2.02% | 28.6만 |
|---|
| 2025.11.19 | ₩209,868 | ₩211,927 | ₩209,039 | ₩210,216 | +0.17% | 18.8만 |
|---|
| 2025.11.18 | ₩206,606 | ₩210,710 | ₩206,606 | ₩209,186 | +1.25% | 22만 |
|---|
| 2025.11.17 | ₩211,673 | ₩212,743 | ₩207,769 | ₩208,250 | -1.62% | 18.6만 |
|---|
| 2025.11.14 | ₩211,272 | ₩213,358 | ₩210,430 | ₩212,716 | +0.68% | 20.4만 |
|---|
| 2025.11.13 | ₩214,628 | ₩217,703 | ₩213,104 | ₩213,679 | -0.44% | 23.8만 |
|---|
| 2025.11.12 | ₩213,599 | ₩217,276 | ₩212,141 | ₩214,922 | +0.62% | 26.8만 |
|---|
| 2025.11.11 | ₩213,532 | ₩213,532 | ₩210,256 | ₩211,112 | -1.13% | 17만 |
|---|
| 2025.11.10 | ₩212,261 | ₩213,010 | ₩208,959 | ₩212,342 | +0.04% | 25.2만 |
|---|
| 2025.11.07 | ₩207,488 | ₩212,382 | ₩207,488 | ₩212,114 | +2.23% | 36.5만 |
|---|
| 2025.11.06 | ₩208,584 | ₩210,911 | ₩206,445 | ₩207,060 | -0.73% | 27.8만 |
|---|
| 2025.11.05 | ₩208,905 | ₩212,636 | ₩208,584 | ₩210,938 | +0.97% | 27만 |
|---|
| 2025.11.04 | ₩211,927 | ₩212,770 | ₩209,266 | ₩209,454 | -1.17% | 43.7만 |
|---|
| 2025.11.03 | ₩212,061 | ₩213,465 | ₩210,858 | ₩212,556 | +0.23% | 27.3만 |
|---|
| 2025.10.31 | ₩214,173 | ₩216,968 | ₩213,732 | ₩214,026 | -0.07% | 33.6만 |
|---|
| 2025.10.30 | ₩213,518 | ₩220,378 | ₩212,703 | ₩215,323 | +0.85% | 34.3만 |
|---|
| 2025.10.29 | ₩207,060 | ₩220,899 | ₩203,463 | ₩215,002 | +3.84% | 50.8만 |
|---|
| 2025.10.28 | ₩220,484 | ₩220,899 | ₩216,861 | ₩217,998 | -1.13% | 40.5만 |
|---|
| 2025.10.27 | ₩220,097 | ₩222,851 | ₩220,097 | ₩222,049 | +0.89% | 26.8만 |
|---|
| 2025.10.24 | ₩224,402 | ₩224,402 | ₩220,297 | ₩220,311 | -1.82% | 26.6만 |
|---|
| 2025.10.23 | ₩225,913 | ₩227,584 | ₩218,706 | ₩221,728 | -1.85% | 47.1만 |
|---|
| 2025.10.22 | ₩229,269 | ₩230,232 | ₩226,114 | ₩227,143 | -0.93% | 28.1만 |
|---|
| 2025.10.21 | ₩226,769 | ₩229,643 | ₩226,742 | ₩229,015 | +0.99% | 19.3만 |
|---|
| 2025.10.20 | ₩227,170 | ₩229,042 | ₩225,004 | ₩226,568 | -0.26% | 16.1만 |
|---|
| 2025.10.17 | ₩227,397 | ₩229,216 | ₩225,619 | ₩226,729 | -0.29% | 21.3만 |
|---|
| 2025.10.16 | ₩230,927 | ₩230,927 | ₩225,967 | ₩226,274 | -2.01% | 36.8만 |
|---|
| 2025.10.15 | ₩231,756 | ₩232,625 | ₩228,507 | ₩228,654 | -1.34% | 25.9만 |
|---|
| 2025.10.14 | ₩225,499 | ₩236,235 | ₩223,814 | ₩232,572 | +3.14% | 31.8만 |
|---|
| 2025.10.13 | ₩223,199 | ₩226,368 | ₩223,119 | ₩225,231 | +0.91% | 24.1만 |
|---|
| 2025.10.10 | ₩224,509 | ₩226,969 | ₩221,033 | ₩221,487 | -1.35% | 24.9만 |
|---|