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 | ₩264,483 | ₩265,431 | ₩261,825 | ₩262,038 | -0.92% | 40.4만 |
| 2026.10.08 | ₩259,460 | ₩265,151 | ₩258,792 | ₩264,563 | +1.97% | 54.7만 |
| 2026.10.07 | ₩263,641 | ₩265,699 | ₩256,895 | ₩259,447 | -1.59% | 76.1만 |
| 2026.10.06 | ₩266,260 | ₩267,529 | ₩265,485 | ₩265,846 | -0.16% | 30.4만 |
| 2026.10.05 | ₩270,387 | ₩272,458 | ₩266,968 | ₩267,956 | -0.90% | 40.3만 |
| 2026.10.02 | ₩272,565 | ₩273,687 | ₩271,176 | ₩272,551 | -0.00% | 45.1만 |
| 2026.10.01 | ₩267,836 | ₩272,258 | ₩265,899 | ₩270,962 | +1.17% | 61.2만 |
| 2026.09.30 | ₩270,775 | ₩271,176 | ₩267,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩267,622 |
| -1.16% |
| 72.5만 |
| 2026.09.29 | ₩277,307 | ₩277,427 | ₩267,649 | ₩269,546 | -2.80% | 61만 |
|---|
| 2026.09.28 | ₩280,139 | ₩281,849 | ₩276,813 | ₩276,813 | -1.19% | 46만 |
|---|
| 2026.09.25 | ₩277,855 | ₩280,700 | ₩276,693 | ₩280,019 | +0.78% | 38.3만 |
|---|
| 2026.09.24 | ₩280,526 | ₩283,105 | ₩277,641 | ₩277,815 | -0.97% | 37.2만 |
|---|
| 2026.09.23 | ₩280,192 | ₩281,568 | ₩279,952 | ₩280,072 | -0.04% | 28.2만 |
|---|
| 2026.09.22 | ₩286,124 | ₩287,887 | ₩279,965 | ₩280,339 | -2.02% | 26.8만 |
|---|
| 2026.09.21 | ₩284,013 | ₩286,671 | ₩282,503 | ₩283,412 | -0.21% | 24.8만 |
|---|
| 2026.09.18 | ₩285,242 | ₩285,883 | ₩282,250 | ₩284,013 | -0.43% | 78.1만 |
|---|
| 2026.09.17 | ₩289,116 | ₩289,837 | ₩285,389 | ₩286,872 | -0.78% | 34.2만 |
|---|
| 2026.09.16 | ₩289,450 | ₩289,450 | ₩285,362 | ₩286,070 | -1.17% | 49.5만 |
|---|
| 2026.09.15 | ₩291,507 | ₩291,507 | ₩287,767 | ₩288,688 | -0.97% | 23.4만 |
|---|
| 2026.09.14 | ₩289,530 | ₩291,520 | ₩289,263 | ₩290,078 | +0.19% | 34.4만 |
|---|
| 2026.09.11 | ₩291,881 | ₩292,749 | ₩288,234 | ₩288,421 | -1.19% | 41.4만 |
|---|
| 2026.09.10 | ₩291,480 | ₩291,480 | ₩288,662 | ₩289,356 | -0.73% | 32.6만 |
|---|
| 2026.09.09 | ₩288,809 | ₩291,747 | ₩288,541 | ₩291,627 | +0.98% | 31.6만 |
|---|
| 2026.09.08 | ₩291,587 | ₩292,896 | ₩289,490 | ₩289,690 | -0.65% | 47만 |
|---|
| 2026.09.04 | ₩292,148 | ₩295,274 | ₩291,854 | ₩293,578 | +0.49% | 17.5만 |
|---|
| 2026.09.03 | ₩293,003 | ₩294,686 | ₩290,839 | ₩293,377 | +0.13% | 17.7만 |
|---|
| 2026.09.02 | ₩290,893 | ₩293,898 | ₩290,265 | ₩291,293 | +0.14% | 16.9만 |
|---|
| 2026.09.01 | ₩288,394 | ₩291,173 | ₩287,713 | ₩289,770 | +0.48% | 27.2만 |
|---|
| 2026.08.31 | ₩289,263 | ₩291,841 | ₩288,515 | ₩289,330 | +0.02% | 41.4만 |
|---|
| 2026.08.28 | ₩292,536 | ₩293,137 | ₩289,770 | ₩289,891 | -0.90% | 25.8만 |
|---|
| 2026.08.27 | ₩289,877 | ₩291,828 | ₩289,730 | ₩291,013 | +0.39% | 26.5만 |
|---|
| 2026.08.26 | ₩294,005 | ₩295,221 | ₩290,198 | ₩290,198 | -1.29% | 36.2만 |
|---|
| 2026.08.25 | ₩292,549 | ₩293,871 | ₩289,383 | ₩293,564 | +0.35% | 20.7만 |
|---|
| 2026.08.24 | ₩289,757 | ₩292,375 | ₩289,423 | ₩291,307 | +0.53% | 28만 |
|---|
| 2026.08.21 | ₩290,599 | ₩291,868 | ₩288,969 | ₩289,704 | -0.31% | 37.1만 |
|---|
| 2026.08.20 | ₩289,877 | ₩293,564 | ₩288,728 | ₩289,276 | -0.21% | 25.9만 |
|---|
| 2026.08.19 | ₩291,226 | ₩291,908 | ₩289,877 | ₩291,026 | -0.07% | 25.8만 |
|---|
| 2026.08.18 | ₩292,509 | ₩293,497 | ₩288,782 | ₩288,822 | -1.26% | 36.2만 |
|---|
| 2026.08.17 | ₩291,854 | ₩294,620 | ₩291,066 | ₩291,146 | -0.24% | 29.6만 |
|---|
| 2026.08.14 | ₩291,587 | ₩294,539 | ₩290,585 | ₩293,684 | +0.72% | 31.7만 |
|---|
| 2026.08.13 | ₩292,389 | ₩293,778 | ₩290,278 | ₩292,108 | -0.10% | 28.3만 |
|---|
| 2026.08.12 | ₩288,541 | ₩292,415 | ₩288,541 | ₩291,213 | +0.93% | 36만 |
|---|
| 2026.08.11 | ₩289,263 | ₩291,601 | ₩288,835 | ₩289,423 | +0.06% | 33.4만 |
|---|
| 2026.08.10 | ₩287,874 | ₩289,597 | ₩287,206 | ₩288,902 | +0.36% | 34.8만 |
|---|
| 2026.08.07 | ₩288,541 | ₩290,171 | ₩287,874 | ₩289,089 | +0.19% | 30.8만 |
|---|
| 2026.08.06 | ₩289,009 | ₩289,837 | ₩287,206 | ₩289,076 | +0.02% | 37.6만 |
|---|
| 2026.08.05 | ₩294,005 | ₩295,207 | ₩287,740 | ₩288,221 | -1.97% | 38.8만 |
|---|
| 2026.08.04 | ₩292,309 | ₩293,364 | ₩288,969 | ₩292,616 | +0.11% | 31.9만 |
|---|
| 2026.08.03 | ₩294,646 | ₩295,795 | ₩287,700 | ₩290,545 | -1.39% | 49.5만 |
|---|
| 2026.07.31 | ₩292,549 | ₩294,179 | ₩287,433 | ₩290,291 | -0.77% | 67.4만 |
|---|
| 2026.07.30 | ₩295,875 | ₩299,829 | ₩291,881 | ₩294,700 | -0.40% | 57.5만 |
|---|
| 2026.07.29 | ₩297,759 | ₩303,236 | ₩293,938 | ₩298,480 | +0.24% | 82만 |
|---|
| 2026.07.28 | ₩290,545 | ₩294,058 | ₩288,541 | ₩293,898 | +1.15% | 52만 |
|---|
| 2026.07.27 | ₩291,881 | ₩293,337 | ₩287,767 | ₩288,141 | -1.28% | 49.9만 |
|---|
| 2026.07.24 | ₩284,668 | ₩291,975 | ₩284,668 | ₩290,345 | +1.99% | 53.3만 |
|---|
| 2026.07.23 | ₩283,091 | ₩288,568 | ₩283,091 | ₩287,927 | +1.71% | 86만 |
|---|
| 2026.07.22 | ₩287,206 | ₩292,669 | ₩284,240 | ₩286,631 | -0.20% | 256.2만 |
|---|
| 2026.07.21 | ₩261,517 | ₩261,798 | ₩258,071 | ₩260,743 | -0.30% | 26.7만 |
|---|
| 2026.07.20 | ₩272,030 | ₩272,030 | ₩260,182 | ₩261,157 | -4.00% | 26.9만 |
|---|
| 2026.07.17 | ₩271,216 | ₩276,172 | ₩268,784 | ₩270,721 | -0.18% | 30.4만 |
|---|
| 2026.07.16 | ₩268,878 | ₩276,813 | ₩268,878 | ₩273,500 | +1.72% | 47.3만 |
|---|
| 2026.07.15 | ₩257,844 | ₩269,185 | ₩255,453 | ₩267,702 | +3.82% | 34.5만 |
|---|
| 2026.07.14 | ₩259,968 | ₩261,157 | ₩254,344 | ₩258,552 | -0.54% | 28.1만 |
|---|
| 2026.07.13 | ₩261,224 | ₩261,624 | ₩257,069 | ₩258,111 | -1.19% | 29.9만 |
|---|
| 2026.07.10 | ₩257,296 | ₩264,082 | ₩257,016 | ₩259,514 | +0.86% | 36.3만 |
|---|
| 2026.07.09 | ₩246,997 | ₩256,107 | ₩245,367 | ₩255,800 | +3.56% | 32.4만 |
|---|
| 2026.07.08 | ₩246,316 | ₩246,316 | ₩242,148 | ₩243,818 | -1.01% | 23.7만 |
|---|
| 2026.07.07 | ₩244,713 | ₩248,012 | ₩243,764 | ₩247,090 | +0.97% | 21.2만 |
|---|
| 2026.07.06 | ₩239,650 | ₩245,127 | ₩235,428 | ₩245,020 | +2.24% | 29.6만 |
|---|
| 2026.07.02 | ₩238,354 | ₩240,264 | ₩233,104 | ₩239,676 | +0.55% | 27만 |
|---|
| 2026.07.01 | ₩236,283 | ₩240,331 | ₩235,615 | ₩236,551 | +0.11% | 22.3만 |
|---|
| 2026.06.30 | ₩239,863 | ₩239,970 | ₩236,043 | ₩239,049 | -0.34% | 29.7만 |
|---|
| 2026.06.29 | ₩242,882 | ₩242,882 | ₩238,781 | ₩240,531 | -0.97% | 28.9만 |
|---|
| 2026.06.26 | ₩245,287 | ₩247,625 | ₩241,039 | ₩243,403 | -0.77% | 28.6만 |
|---|
| 2026.06.25 | ₩246,503 | ₩249,294 | ₩241,279 | ₩245,581 | -0.37% | 38.8만 |
|---|
| 2026.06.24 | ₩237,873 | ₩245,527 | ₩237,486 | ₩245,046 | +3.02% | 49.9만 |
|---|
| 2026.06.23 | ₩233,037 | ₩237,780 | ₩233,037 | ₩236,056 | +1.30% | 20.2만 |
|---|
| 2026.06.22 | ₩233,692 | ₩237,726 | ₩233,238 | ₩233,772 | +0.03% | 22.7만 |
|---|
| 2026.06.18 | ₩230,285 | ₩234,440 | ₩229,471 | ₩234,039 | +1.63% | 41.5만 |
|---|
| 2026.06.17 | ₩239,837 | ₩241,266 | ₩228,616 | ₩228,869 | -4.57% | 36.7만 |
|---|
| 2026.06.16 | ₩242,255 | ₩244,592 | ₩239,596 | ₩241,466 | -0.33% | 29.7만 |
|---|
| 2026.06.15 | ₩243,243 | ₩247,037 | ₩240,531 | ₩240,545 | -1.11% | 24.7만 |
|---|
| 2026.06.12 | ₩242,989 | ₩244,272 | ₩240,531 | ₩241,734 | -0.52% | 24.3만 |
|---|
| 2026.06.11 | ₩239,610 | ₩242,001 | ₩236,177 | ₩241,814 | +0.92% | 26만 |
|---|
| 2026.06.10 | ₩240,465 | ₩243,604 | ₩237,926 | ₩238,020 | -1.02% | 43.1만 |
|---|
| 2026.06.09 | ₩233,024 | ₩240,785 | ₩233,024 | ₩240,718 | +3.30% | 35.2만 |
|---|
| 2026.06.08 | ₩227,413 | ₩234,974 | ₩227,400 | ₩230,419 | +1.32% | 22.9만 |
|---|
| 2026.06.05 | ₩228,616 | ₩230,860 | ₩226,198 | ₩228,455 | -0.07% | 23.9만 |
|---|
| 2026.06.04 | ₩231,301 | ₩232,610 | ₩228,242 | ₩229,244 | -0.89% | 22.3만 |
|---|
| 2026.06.03 | ₩229,564 | ₩232,289 | ₩227,908 | ₩229,604 | +0.02% | 28만 |
|---|
| 2026.06.02 | ₩228,763 | ₩231,434 | ₩227,841 | ₩230,245 | +0.65% | 26.4만 |
|---|
| 2026.06.01 | ₩222,498 | ₩229,003 | ₩221,763 | ₩227,681 | +2.33% | 33.3만 |
|---|
| 2026.05.29 | ₩223,646 | ₩224,635 | ₩221,643 | ₩223,580 | -0.03% | 32.1만 |
|---|
| 2026.05.28 | ₩225,770 | ₩228,816 | ₩221,602 | ₩224,648 | -0.50% | 24.6만 |
|---|
| 2026.05.27 | ₩224,768 | ₩229,738 | ₩223,339 | ₩225,770 | +0.45% | 29.4만 |
|---|
| 2026.05.26 | ₩219,706 | ₩224,688 | ₩219,291 | ₩222,538 | +1.29% | 21.6만 |
|---|
| 2026.05.22 | ₩216,673 | ₩221,562 | ₩216,673 | ₩220,053 | +1.56% | 18.3만 |
|---|
| 2026.05.21 | ₩210,275 | ₩216,994 | ₩207,082 | ₩216,045 | +2.74% | 24.8만 |
|---|
| 2026.05.20 | ₩208,525 | ₩213,053 | ₩205,880 | ₩212,372 | +1.84% | 32.7만 |
|---|
| 2026.05.19 | ₩211,944 | ₩214,496 | ₩207,563 | ₩209,006 | -1.39% | 34.7만 |
|---|
| 2026.05.18 | ₩215,885 | ₩217,461 | ₩212,559 | ₩213,400 | -1.15% | 28.3만 |
|---|
| 2026.05.15 | ₩225,263 | ₩227,186 | ₩216,566 | ₩216,647 | -3.82% | 34.4만 |
|---|
| 2026.05.14 | ₩225,637 | ₩229,270 | ₩225,383 | ₩225,837 | +0.09% | 23.7만 |
|---|
| 2026.05.13 | ₩224,875 | ₩226,585 | ₩221,963 | ₩222,524 | -1.05% | 23.7만 |
|---|
| 2026.05.12 | ₩231,808 | ₩231,808 | ₩225,730 | ₩225,797 | -2.59% | 28.6만 |
|---|
| 2026.05.11 | ₩233,264 | ₩233,264 | ₩229,551 | ₩231,448 | -0.78% | 28.2만 |
|---|
| 2026.05.08 | ₩230,740 | ₩233,077 | ₩226,946 | ₩232,182 | +0.63% | 27만 |
|---|
| 2026.05.07 | ₩227,427 | ₩231,581 | ₩225,169 | ₩229,244 | +0.80% | 30.3만 |
|---|
| 2026.05.06 | ₩229,791 | ₩231,100 | ₩226,585 | ₩226,732 | -1.33% | 27.1만 |
|---|
| 2026.05.05 | ₩221,202 | ₩225,517 | ₩220,654 | ₩225,503 | +1.94% | 22.7만 |
|---|
| 2026.05.04 | ₩226,959 | ₩228,682 | ₩219,692 | ₩220,293 | -2.94% | 24.7만 |
|---|
| 2026.05.01 | ₩229,497 | ₩230,152 | ₩222,685 | ₩226,879 | -1.14% | 38.7만 |
|---|
| 2026.04.30 | ₩228,896 | ₩232,249 | ₩223,606 | ₩229,123 | +0.10% | 44.3만 |
|---|
| 2026.04.29 | ₩224,087 | ₩242,535 | ₩224,087 | ₩229,310 | +2.33% | 69.9만 |
|---|
| 2026.04.28 | ₩215,337 | ₩217,608 | ₩211,397 | ₩215,805 | +0.22% | 52.6만 |
|---|
| 2026.04.27 | ₩214,376 | ₩217,595 | ₩213,681 | ₩213,921 | -0.21% | 29만 |
|---|
| 2026.04.24 | ₩213,734 | ₩215,418 | ₩212,118 | ₩214,295 | +0.26% | 23.3만 |
|---|
| 2026.04.23 | ₩214,202 | ₩216,072 | ₩212,091 | ₩213,734 | -0.22% | 23.6만 |
|---|
| 2026.04.22 | ₩215,698 | ₩215,965 | ₩211,544 | ₩213,026 | -1.24% | 24만 |
|---|
| 2026.04.21 | ₩218,597 | ₩219,826 | ₩212,866 | ₩214,669 | -1.80% | 27.7만 |
|---|
| 2026.04.20 | ₩215,471 | ₩218,891 | ₩214,082 | ₩217,501 | +0.94% | 28.1만 |
|---|
| 2026.04.17 | ₩210,595 | ₩218,757 | ₩209,406 | ₩215,498 | +2.33% | 33.7만 |
|---|
| 2026.04.16 | ₩208,391 | ₩209,620 | ₩205,319 | ₩208,418 | +0.01% | 23.2만 |
|---|
| 2026.04.15 | ₩209,299 | ₩209,820 | ₩207,122 | ₩207,229 | -0.99% | 22.8만 |
|---|
| 2026.04.14 | ₩208,819 | ₩210,595 | ₩205,746 | ₩210,088 | +0.61% | 26.1만 |
|---|
| 2026.04.13 | ₩207,643 | ₩210,021 | ₩204,971 | ₩209,460 | +0.87% | 21.7만 |
|---|
| 2026.04.10 | ₩207,923 | ₩209,633 | ₩206,828 | ₩208,551 | +0.30% | 17.2만 |
|---|
| 2026.04.09 | ₩202,914 | ₩208,284 | ₩199,668 | ₩207,256 | +2.14% | 21.8만 |
|---|
| 2026.04.08 | ₩202,861 | ₩207,055 | ₩202,861 | ₩204,731 | +0.92% | 25.8만 |
|---|
| 2026.04.07 | ₩197,784 | ₩198,973 | ₩196,743 | ₩197,931 | +0.07% | 27.2만 |
|---|
| 2026.04.06 | ₩198,506 | ₩199,294 | ₩195,260 | ₩198,653 | +0.07% | 13.6만 |
|---|
| 2026.04.02 | ₩198,492 | ₩201,458 | ₩195,928 | ₩199,494 | +0.50% | 15.4만 |
|---|
| 2026.04.01 | ₩198,826 | ₩200,122 | ₩197,744 | ₩199,254 | +0.22% | 21.5만 |
|---|
| 2026.03.31 | ₩200,189 | ₩202,927 | ₩197,210 | ₩199,735 | -0.23% | 23만 |
|---|
| 2026.03.30 | ₩199,922 | ₩199,922 | ₩196,422 | ₩197,678 | -1.12% | 26만 |
|---|
| 2026.03.27 | ₩198,305 | ₩200,777 | ₩196,302 | ₩198,252 | -0.03% | 26.2만 |
|---|
| 2026.03.26 | ₩197,130 | ₩200,189 | ₩196,542 | ₩198,893 | +0.89% | 18.2만 |
|---|
| 2026.03.25 | ₩196,970 | ₩198,559 | ₩193,376 | ₩197,851 | +0.45% | 19.6만 |
|---|
| 2026.03.24 | ₩193,176 | ₩197,437 | ₩193,096 | ₩195,260 | +1.08% | 26.2만 |
|---|
| 2026.03.23 | ₩192,668 | ₩197,263 | ₩190,491 | ₩194,418 | +0.91% | 27.9만 |
|---|
| 2026.03.20 | ₩191,266 | ₩192,308 | ₩187,178 | ₩187,819 | -1.80% | 147.2만 |
|---|
| 2026.03.19 | ₩190,731 | ₩195,126 | ₩189,663 | ₩192,775 | +1.07% | 34.4만 |
|---|
| 2026.03.18 | ₩192,895 | ₩194,325 | ₩191,038 | ₩191,386 | -0.78% | 27.5만 |
|---|
| 2026.03.17 | ₩194,632 | ₩195,727 | ₩192,561 | ₩194,017 | -0.32% | 23.9만 |
|---|
| 2026.03.16 | ₩195,968 | ₩197,851 | ₩191,653 | ₩192,601 | -1.72% | 25.9만 |
|---|
| 2026.03.13 | ₩198,519 | ₩198,519 | ₩194,578 | ₩194,939 | -1.80% | 23만 |
|---|
| 2026.03.12 | ₩198,519 | ₩200,977 | ₩196,288 | ₩196,622 | -0.96% | 29.9만 |
|---|
| 2026.03.11 | ₩202,714 | ₩204,691 | ₩199,321 | ₩200,857 | -0.92% | 26.3만 |
|---|
| 2026.03.10 | ₩209,046 | ₩209,460 | ₩202,273 | ₩202,660 | -3.05% | 33.1만 |
|---|
| 2026.03.09 | ₩206,922 | ₩208,925 | ₩202,660 | ₩208,311 | +0.67% | 40.2만 |
|---|
| 2026.03.06 | ₩207,015 | ₩210,275 | ₩204,277 | ₩209,206 | +1.06% | 27.9만 |
|---|
| 2026.03.05 | ₩209,780 | ₩213,828 | ₩208,819 | ₩210,609 | +0.39% | 29.3만 |
|---|
| 2026.03.04 | ₩210,649 | ₩213,240 | ₩209,660 | ₩212,171 | +0.72% | 35.5만 |
|---|
| 2026.03.03 | ₩204,170 | ₩209,860 | ₩201,405 | ₩209,620 | +2.67% | 30.7만 |
|---|
| 2026.03.02 | ₩207,269 | ₩210,047 | ₩205,305 | ₩209,393 | +1.02% | 31.4만 |
|---|
| 2026.02.27 | ₩209,727 | ₩211,410 | ₩207,256 | ₩210,422 | +0.33% | 22.2만 |
|---|
| 2026.02.26 | ₩214,362 | ₩216,687 | ₩210,502 | ₩210,662 | -1.73% | 25.3만 |
|---|
| 2026.02.25 | ₩213,694 | ₩214,042 | ₩209,353 | ₩213,053 | -0.30% | 27.5만 |
|---|
| 2026.02.24 | ₩218,022 | ₩221,816 | ₩215,418 | ₩216,152 | -0.86% | 24.6만 |
|---|
| 2026.02.23 | ₩224,181 | ₩224,181 | ₩216,566 | ₩217,956 | -2.78% | 28.3만 |
|---|
| 2026.02.20 | ₩221,295 | ₩228,549 | ₩219,051 | ₩223,486 | +0.99% | 29만 |
|---|
| 2026.02.19 | ₩223,646 | ₩224,849 | ₩221,055 | ₩221,309 | -1.05% | 32만 |
|---|
| 2026.02.18 | ₩219,839 | ₩227,560 | ₩218,784 | ₩224,662 | +2.19% | 40.5만 |
|---|
| 2026.02.17 | ₩229,377 | ₩235,188 | ₩220,467 | ₩221,228 | -3.55% | 41.6만 |
|---|
| 2026.02.13 | ₩236,564 | ₩239,570 | ₩228,749 | ₩228,896 | -3.24% | 50.3만 |
|---|
| 2026.02.12 | ₩232,770 | ₩239,022 | ₩230,713 | ₩236,764 | +1.72% | 46.9만 |
|---|
| 2026.02.11 | ₩219,612 | ₩235,308 | ₩218,183 | ₩231,394 | +5.36% | 48.9만 |
|---|
| 2026.02.10 | ₩222,083 | ₩224,742 | ₩219,612 | ₩219,612 | -1.11% | 44.6만 |
|---|
| 2026.02.09 | ₩223,967 | ₩224,127 | ₩220,614 | ₩222,431 | -0.69% | 32.2만 |
|---|
| 2026.02.06 | ₩217,501 | ₩223,446 | ₩217,501 | ₩222,658 | +2.37% | 19.3만 |
|---|
| 2026.02.05 | ₩220,975 | ₩220,975 | ₩215,244 | ₩216,272 | -2.13% | 24.9만 |
|---|
| 2026.02.04 | ₩214,336 | ₩221,255 | ₩212,786 | ₩220,961 | +3.09% | 30.2만 |
|---|
| 2026.02.03 | ₩209,847 | ₩215,711 | ₩209,754 | ₩212,118 | +1.08% | 23.2만 |
|---|
| 2026.02.02 | ₩208,778 | ₩211,357 | ₩208,044 | ₩210,435 | +0.79% | 23.6만 |
|---|
| 2026.01.30 | ₩209,607 | ₩209,727 | ₩206,240 | ₩209,446 | -0.08% | 28만 |
|---|
| 2026.01.29 | ₩209,233 | ₩210,796 | ₩205,786 | ₩209,286 | +0.03% | 40.2만 |
|---|
| 2026.01.28 | ₩214,883 | ₩215,605 | ₩212,332 | ₩212,946 | -0.90% | 27.4만 |
|---|
| 2026.01.27 | ₩213,668 | ₩217,595 | ₩210,729 | ₩214,269 | +0.28% | 15.2만 |
|---|
| 2026.01.26 | ₩214,135 | ₩216,700 | ₩212,238 | ₩214,149 | +0.01% | 24.1만 |
|---|
| 2026.01.23 | ₩218,276 | ₩218,276 | ₩211,250 | ₩212,879 | -2.47% | 21.6만 |
|---|
| 2026.01.22 | ₩224,688 | ₩226,331 | ₩217,475 | ₩218,156 | -2.91% | 31.1만 |
|---|
| 2026.01.21 | ₩219,171 | ₩224,475 | ₩219,171 | ₩223,473 | +1.96% | 25.3만 |
|---|
| 2026.01.20 | ₩215,925 | ₩218,049 | ₩215,324 | ₩217,769 | +0.85% | 21.2만 |
|---|
| 2026.01.16 | ₩219,225 | ₩221,643 | ₩217,635 | ₩219,024 | -0.09% | 15.2만 |
|---|
| 2026.01.15 | ₩218,169 | ₩220,667 | ₩216,553 | ₩219,599 | +0.66% | 19.6만 |
|---|
| 2026.01.14 | ₩219,706 | ₩221,442 | ₩217,475 | ₩218,330 | -0.63% | 17.6만 |
|---|
| 2026.01.13 | ₩220,414 | ₩221,082 | ₩215,311 | ₩220,040 | -0.17% | 23.9만 |
|---|
| 2026.01.12 | ₩220,333 | ₩224,234 | ₩218,570 | ₩220,227 | -0.05% | 25.1만 |
|---|
| 2026.01.09 | ₩219,612 | ₩221,242 | ₩216,272 | ₩220,948 | +0.61% | 28.1만 |
|---|
| 2026.01.08 | ₩214,269 | ₩221,856 | ₩214,269 | ₩220,146 | +2.74% | 22만 |
|---|
| 2026.01.07 | ₩216,406 | ₩219,064 | ₩214,416 | ₩216,019 | -0.18% | 16.3만 |
|---|
| 2026.01.06 | ₩212,799 | ₩217,181 | ₩211,944 | ₩216,860 | +1.91% | 22.9만 |
|---|
| 2026.01.05 | ₩210,074 | ₩216,687 | ₩209,941 | ₩214,790 | +2.24% | 30.7만 |
|---|
| 2026.01.02 | ₩212,412 | ₩212,412 | ₩207,723 | ₩211,276 | -0.53% | 39만 |
|---|
| 2025.12.31 | ₩217,769 | ₩217,769 | ₩210,582 | ₩211,450 | -2.90% | 41.7만 |
|---|
| 2025.12.30 | ₩218,557 | ₩220,146 | ₩217,181 | ₩217,782 | -0.35% | 24만 |
|---|
| 2025.12.29 | ₩221,469 | ₩221,469 | ₩218,396 | ₩219,719 | -0.79% | 20.2만 |
|---|
| 2025.12.26 | ₩221,576 | ₩222,070 | ₩219,946 | ₩221,215 | -0.16% | 14.9만 |
|---|
| 2025.12.24 | ₩220,106 | ₩222,551 | ₩220,106 | ₩222,137 | +0.92% | 9.9만 |
|---|
| 2025.12.23 | ₩221,362 | ₩222,097 | ₩217,782 | ₩220,601 | -0.34% | 19.5만 |
|---|
| 2025.12.22 | ₩221,549 | ₩223,419 | ₩220,547 | ₩221,162 | -0.17% | 24만 |
|---|
| 2025.12.19 | ₩221,202 | ₩223,526 | ₩220,040 | ₩222,083 | +0.40% | 33.8만 |
|---|
| 2025.12.18 | ₩223,660 | ₩227,347 | ₩221,589 | ₩222,030 | -0.73% | 21.6만 |
|---|
| 2025.12.17 | ₩223,085 | ₩225,931 | ₩222,831 | ₩224,221 | +0.51% | 27만 |
|---|
| 2025.12.16 | ₩223,927 | ₩226,051 | ₩222,658 | ₩224,394 | +0.21% | 26.6만 |
|---|
| 2025.12.15 | ₩225,650 | ₩225,824 | ₩221,269 | ₩224,314 | -0.59% | 29.8만 |
|---|
| 2025.12.12 | ₩228,469 | ₩228,789 | ₩222,230 | ₩223,913 | -1.99% | 25.7만 |
|---|
| 2025.12.11 | ₩227,160 | ₩229,911 | ₩224,662 | ₩227,507 | +0.15% | 25.6만 |
|---|
| 2025.12.10 | ₩221,763 | ₩228,015 | ₩221,763 | ₩227,160 | +2.43% | 31.7만 |
|---|
| 2025.12.09 | ₩219,185 | ₩222,337 | ₩218,984 | ₩221,041 | +0.85% | 22.2만 |
|---|
| 2025.12.08 | ₩220,627 | ₩222,284 | ₩218,744 | ₩219,332 | -0.59% | 18.1만 |
|---|
| 2025.12.05 | ₩217,261 | ₩220,587 | ₩217,261 | ₩220,320 | +1.41% | 21.1만 |
|---|
| 2025.12.04 | ₩217,662 | ₩220,013 | ₩216,526 | ₩218,570 | +0.42% | 19.2만 |
|---|
| 2025.12.03 | ₩216,072 | ₩219,091 | ₩214,910 | ₩217,969 | +0.88% | 18.9만 |
|---|
| 2025.12.02 | ₩217,221 | ₩217,488 | ₩214,803 | ₩214,883 | -1.08% | 16.8만 |
|---|
| 2025.12.01 | ₩214,229 | ₩217,876 | ₩214,002 | ₩216,232 | +0.94% | 25.2만 |
|---|
| 2025.11.28 | ₩216,406 | ₩217,809 | ₩215,257 | ₩216,032 | -0.17% | 9.7만 |
|---|
| 2025.11.26 | ₩216,620 | ₩218,784 | ₩216,059 | ₩216,566 | -0.02% | 15.4만 |
|---|
| 2025.11.25 | ₩213,280 | ₩219,666 | ₩207,189 | ₩217,956 | +2.19% | 22.6만 |
|---|
| 2025.11.24 | ₩214,042 | ₩214,656 | ₩211,049 | ₩211,276 | -1.29% | 26.6만 |
|---|
| 2025.11.21 | ₩209,700 | ₩216,473 | ₩209,700 | ₩214,576 | +2.33% | 31.8만 |
|---|
| 2025.11.20 | ₩212,465 | ₩213,734 | ₩208,097 | ₩208,177 | -2.02% | 28.6만 |
|---|
| 2025.11.19 | ₩209,673 | ₩211,731 | ₩208,845 | ₩210,021 | +0.17% | 18.8만 |
|---|
| 2025.11.18 | ₩206,414 | ₩210,515 | ₩206,414 | ₩208,992 | +1.25% | 22만 |
|---|
| 2025.11.17 | ₩211,477 | ₩212,546 | ₩207,576 | ₩208,057 | -1.62% | 18.6만 |
|---|
| 2025.11.14 | ₩211,076 | ₩213,160 | ₩210,235 | ₩212,519 | +0.68% | 20.4만 |
|---|
| 2025.11.13 | ₩214,429 | ₩217,501 | ₩212,906 | ₩213,481 | -0.44% | 23.8만 |
|---|
| 2025.11.12 | ₩213,400 | ₩217,074 | ₩211,944 | ₩214,723 | +0.62% | 26.8만 |
|---|
| 2025.11.11 | ₩213,334 | ₩213,334 | ₩210,061 | ₩210,916 | -1.13% | 17만 |
|---|
| 2025.11.10 | ₩212,065 | ₩212,813 | ₩208,765 | ₩212,145 | +0.04% | 25.2만 |
|---|
| 2025.11.07 | ₩207,296 | ₩212,185 | ₩207,296 | ₩211,918 | +2.23% | 36.5만 |
|---|
| 2025.11.06 | ₩208,391 | ₩210,715 | ₩206,254 | ₩206,868 | -0.73% | 27.8만 |
|---|
| 2025.11.05 | ₩208,712 | ₩212,439 | ₩208,391 | ₩210,742 | +0.97% | 27만 |
|---|
| 2025.11.04 | ₩211,731 | ₩212,572 | ₩209,072 | ₩209,259 | -1.17% | 43.7만 |
|---|
| 2025.11.03 | ₩211,864 | ₩213,267 | ₩210,662 | ₩212,358 | +0.23% | 27.3만 |
|---|
| 2025.10.31 | ₩213,975 | ₩216,767 | ₩213,534 | ₩213,828 | -0.07% | 33.6만 |
|---|
| 2025.10.30 | ₩213,320 | ₩220,173 | ₩212,505 | ₩215,124 | +0.85% | 34.3만 |
|---|
| 2025.10.29 | ₩206,868 | ₩220,694 | ₩203,275 | ₩214,803 | +3.84% | 50.8만 |
|---|
| 2025.10.28 | ₩220,280 | ₩220,694 | ₩216,660 | ₩217,795 | -1.13% | 40.5만 |
|---|
| 2025.10.27 | ₩219,893 | ₩222,644 | ₩219,893 | ₩221,843 | +0.89% | 26.8만 |
|---|
| 2025.10.24 | ₩224,194 | ₩224,194 | ₩220,093 | ₩220,106 | -1.82% | 26.6만 |
|---|
| 2025.10.23 | ₩225,704 | ₩227,373 | ₩218,503 | ₩221,522 | -1.85% | 47.1만 |
|---|
| 2025.10.22 | ₩229,056 | ₩230,018 | ₩225,904 | ₩226,933 | -0.93% | 28.1만 |
|---|
| 2025.10.21 | ₩226,558 | ₩229,431 | ₩226,532 | ₩228,803 | +0.99% | 19.3만 |
|---|
| 2025.10.20 | ₩226,959 | ₩228,829 | ₩224,795 | ₩226,358 | -0.26% | 16.1만 |
|---|
| 2025.10.17 | ₩227,186 | ₩229,003 | ₩225,410 | ₩226,518 | -0.29% | 21.3만 |
|---|
| 2025.10.16 | ₩230,713 | ₩230,713 | ₩225,757 | ₩226,064 | -2.01% | 36.8만 |
|---|
| 2025.10.15 | ₩231,541 | ₩232,409 | ₩228,295 | ₩228,442 | -1.34% | 25.9만 |
|---|
| 2025.10.14 | ₩225,289 | ₩236,016 | ₩223,606 | ₩232,356 | +3.14% | 31.8만 |
|---|
| 2025.10.13 | ₩222,992 | ₩226,158 | ₩222,912 | ₩225,022 | +0.91% | 24.1만 |
|---|
| 2025.10.10 | ₩224,301 | ₩226,759 | ₩220,828 | ₩221,282 | -1.35% | 24.9만 |
|---|