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 | ₩265,065 | ₩266,016 | ₩262,401 | ₩262,615 | -0.92% | 40.4만 |
| 2026.10.08 | ₩260,031 | ₩265,734 | ₩259,362 | ₩265,145 | +1.97% | 54.7만 |
| 2026.10.07 | ₩264,222 | ₩266,283 | ₩257,461 | ₩260,018 | -1.59% | 76.1만 |
| 2026.10.06 | ₩266,846 | ₩268,117 | ₩266,069 | ₩266,431 | -0.16% | 30.4만 |
| 2026.10.05 | ₩270,982 | ₩273,058 | ₩267,555 | ₩268,546 | -0.90% | 40.3만 |
| 2026.10.02 | ₩273,165 | ₩274,289 | ₩271,772 | ₩273,151 | -0.00% | 45.1만 |
| 2026.10.01 | ₩268,425 | ₩272,857 | ₩266,484 | ₩271,558 | +1.17% | 61.2만 |
| 2026.09.30 | ₩271,371 | ₩271,772 | ₩268,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,211 |
| -1.16% |
| 72.5만 |
| 2026.09.29 | ₩277,917 | ₩278,038 | ₩268,238 | ₩270,139 | -2.80% | 61만 |
|---|
| 2026.09.28 | ₩280,756 | ₩282,469 | ₩277,422 | ₩277,422 | -1.19% | 46만 |
|---|
| 2026.09.25 | ₩278,466 | ₩281,318 | ₩277,302 | ₩280,635 | +0.78% | 38.3만 |
|---|
| 2026.09.24 | ₩281,144 | ₩283,728 | ₩278,252 | ₩278,426 | -0.97% | 37.2만 |
|---|
| 2026.09.23 | ₩280,809 | ₩282,188 | ₩280,568 | ₩280,689 | -0.04% | 28.2만 |
|---|
| 2026.09.22 | ₩286,753 | ₩288,520 | ₩280,582 | ₩280,956 | -2.02% | 26.8만 |
|---|
| 2026.09.21 | ₩284,638 | ₩287,302 | ₩283,125 | ₩284,036 | -0.21% | 24.8만 |
|---|
| 2026.09.18 | ₩285,870 | ₩286,512 | ₩282,871 | ₩284,638 | -0.43% | 78.1만 |
|---|
| 2026.09.17 | ₩289,752 | ₩290,475 | ₩286,017 | ₩287,503 | -0.78% | 34.2만 |
|---|
| 2026.09.16 | ₩290,087 | ₩290,087 | ₩285,990 | ₩286,700 | -1.17% | 49.5만 |
|---|
| 2026.09.15 | ₩292,149 | ₩292,149 | ₩288,400 | ₩289,324 | -0.97% | 23.4만 |
|---|
| 2026.09.14 | ₩290,167 | ₩292,162 | ₩289,899 | ₩290,716 | +0.19% | 34.4만 |
|---|
| 2026.09.11 | ₩292,523 | ₩293,394 | ₩288,869 | ₩289,056 | -1.19% | 41.4만 |
|---|
| 2026.09.10 | ₩292,122 | ₩292,122 | ₩289,297 | ₩289,993 | -0.73% | 32.6만 |
|---|
| 2026.09.09 | ₩289,444 | ₩292,390 | ₩289,176 | ₩292,269 | +0.98% | 31.6만 |
|---|
| 2026.09.08 | ₩292,229 | ₩293,541 | ₩290,127 | ₩290,328 | -0.65% | 47만 |
|---|
| 2026.09.04 | ₩292,791 | ₩295,924 | ₩292,497 | ₩294,224 | +0.49% | 17.5만 |
|---|
| 2026.09.03 | ₩293,648 | ₩295,335 | ₩291,479 | ₩294,023 | +0.13% | 17.7만 |
|---|
| 2026.09.02 | ₩291,533 | ₩294,545 | ₩290,903 | ₩291,934 | +0.14% | 16.9만 |
|---|
| 2026.09.01 | ₩289,029 | ₩291,814 | ₩288,346 | ₩290,408 | +0.48% | 27.2만 |
|---|
| 2026.08.31 | ₩289,899 | ₩292,483 | ₩289,150 | ₩289,966 | +0.02% | 41.4만 |
|---|
| 2026.08.28 | ₩293,179 | ₩293,782 | ₩290,408 | ₩290,529 | -0.90% | 25.8만 |
|---|
| 2026.08.27 | ₩290,515 | ₩292,470 | ₩290,368 | ₩291,653 | +0.39% | 26.5만 |
|---|
| 2026.08.26 | ₩294,652 | ₩295,870 | ₩290,837 | ₩290,837 | -1.29% | 36.2만 |
|---|
| 2026.08.25 | ₩293,193 | ₩294,518 | ₩290,020 | ₩294,210 | +0.35% | 20.7만 |
|---|
| 2026.08.24 | ₩290,395 | ₩293,019 | ₩290,060 | ₩291,948 | +0.53% | 28만 |
|---|
| 2026.08.21 | ₩291,238 | ₩292,510 | ₩289,605 | ₩290,341 | -0.31% | 37.1만 |
|---|
| 2026.08.20 | ₩290,515 | ₩294,210 | ₩289,364 | ₩289,913 | -0.21% | 25.9만 |
|---|
| 2026.08.19 | ₩291,867 | ₩292,550 | ₩290,515 | ₩291,667 | -0.07% | 25.8만 |
|---|
| 2026.08.18 | ₩293,153 | ₩294,143 | ₩289,417 | ₩289,458 | -1.26% | 36.2만 |
|---|
| 2026.08.17 | ₩292,497 | ₩295,268 | ₩291,707 | ₩291,787 | -0.24% | 29.6만 |
|---|
| 2026.08.14 | ₩292,229 | ₩295,188 | ₩291,225 | ₩294,331 | +0.72% | 31.7만 |
|---|
| 2026.08.13 | ₩293,032 | ₩294,424 | ₩290,917 | ₩292,751 | -0.10% | 28.3만 |
|---|
| 2026.08.12 | ₩289,176 | ₩293,059 | ₩289,176 | ₩291,854 | +0.93% | 36만 |
|---|
| 2026.08.11 | ₩289,899 | ₩292,242 | ₩289,471 | ₩290,060 | +0.06% | 33.4만 |
|---|
| 2026.08.10 | ₩288,507 | ₩290,234 | ₩287,838 | ₩289,538 | +0.36% | 34.8만 |
|---|
| 2026.08.07 | ₩289,176 | ₩290,810 | ₩288,507 | ₩289,725 | +0.19% | 30.8만 |
|---|
| 2026.08.06 | ₩289,645 | ₩290,475 | ₩287,838 | ₩289,712 | +0.02% | 37.6만 |
|---|
| 2026.08.05 | ₩294,652 | ₩295,857 | ₩288,373 | ₩288,855 | -1.97% | 38.8만 |
|---|
| 2026.08.04 | ₩292,952 | ₩294,009 | ₩289,605 | ₩293,260 | +0.11% | 31.9만 |
|---|
| 2026.08.03 | ₩295,295 | ₩296,446 | ₩288,333 | ₩291,185 | -1.39% | 49.5만 |
|---|
| 2026.07.31 | ₩293,193 | ₩294,826 | ₩288,065 | ₩290,930 | -0.77% | 67.4만 |
|---|
| 2026.07.30 | ₩296,526 | ₩300,489 | ₩292,523 | ₩295,348 | -0.40% | 57.5만 |
|---|
| 2026.07.29 | ₩298,414 | ₩303,903 | ₩294,585 | ₩299,137 | +0.24% | 82만 |
|---|
| 2026.07.28 | ₩291,185 | ₩294,706 | ₩289,176 | ₩294,545 | +1.15% | 52만 |
|---|
| 2026.07.27 | ₩292,523 | ₩293,983 | ₩288,400 | ₩288,775 | -1.28% | 49.9만 |
|---|
| 2026.07.24 | ₩285,294 | ₩292,617 | ₩285,294 | ₩290,984 | +1.99% | 53.3만 |
|---|
| 2026.07.23 | ₩283,714 | ₩289,203 | ₩283,714 | ₩288,561 | +1.71% | 86만 |
|---|
| 2026.07.22 | ₩287,838 | ₩293,313 | ₩284,866 | ₩287,262 | -0.20% | 256.2만 |
|---|
| 2026.07.21 | ₩262,093 | ₩262,374 | ₩258,639 | ₩261,316 | -0.30% | 26.7만 |
|---|
| 2026.07.20 | ₩272,629 | ₩272,629 | ₩260,754 | ₩261,731 | -4.00% | 26.9만 |
|---|
| 2026.07.17 | ₩271,813 | ₩276,779 | ₩269,376 | ₩271,317 | -0.18% | 30.4만 |
|---|
| 2026.07.16 | ₩269,470 | ₩277,422 | ₩269,470 | ₩274,102 | +1.72% | 47.3만 |
|---|
| 2026.07.15 | ₩258,411 | ₩269,778 | ₩256,015 | ₩268,292 | +3.82% | 34.5만 |
|---|
| 2026.07.14 | ₩260,540 | ₩261,731 | ₩254,904 | ₩259,121 | -0.54% | 28.1만 |
|---|
| 2026.07.13 | ₩261,798 | ₩262,200 | ₩257,635 | ₩258,679 | -1.19% | 29.9만 |
|---|
| 2026.07.10 | ₩257,862 | ₩264,663 | ₩257,581 | ₩260,085 | +0.86% | 36.3만 |
|---|
| 2026.07.09 | ₩247,540 | ₩256,671 | ₩245,907 | ₩256,363 | +3.56% | 32.4만 |
|---|
| 2026.07.08 | ₩246,858 | ₩246,858 | ₩242,681 | ₩244,354 | -1.01% | 23.7만 |
|---|
| 2026.07.07 | ₩245,251 | ₩248,558 | ₩244,301 | ₩247,634 | +0.97% | 21.2만 |
|---|
| 2026.07.06 | ₩240,177 | ₩245,666 | ₩235,947 | ₩245,559 | +2.24% | 29.6만 |
|---|
| 2026.07.02 | ₩238,879 | ₩240,793 | ₩233,617 | ₩240,204 | +0.55% | 27만 |
|---|
| 2026.07.01 | ₩236,803 | ₩240,860 | ₩236,134 | ₩237,071 | +0.11% | 22.3만 |
|---|
| 2026.06.30 | ₩240,391 | ₩240,498 | ₩236,562 | ₩239,575 | -0.34% | 29.7만 |
|---|
| 2026.06.29 | ₩243,417 | ₩243,417 | ₩239,307 | ₩241,061 | -0.97% | 28.9만 |
|---|
| 2026.06.26 | ₩245,827 | ₩248,170 | ₩241,569 | ₩243,939 | -0.77% | 28.6만 |
|---|
| 2026.06.25 | ₩247,045 | ₩249,843 | ₩241,810 | ₩246,121 | -0.37% | 38.8만 |
|---|
| 2026.06.24 | ₩238,397 | ₩246,068 | ₩238,008 | ₩245,586 | +3.02% | 49.9만 |
|---|
| 2026.06.23 | ₩233,550 | ₩238,303 | ₩233,550 | ₩236,576 | +1.30% | 20.2만 |
|---|
| 2026.06.22 | ₩234,206 | ₩238,249 | ₩233,751 | ₩234,287 | +0.03% | 22.7만 |
|---|
| 2026.06.18 | ₩230,792 | ₩234,956 | ₩229,976 | ₩234,554 | +1.63% | 41.5만 |
|---|
| 2026.06.17 | ₩240,365 | ₩241,797 | ₩229,119 | ₩229,373 | -4.57% | 36.7만 |
|---|
| 2026.06.16 | ₩242,788 | ₩245,131 | ₩240,124 | ₩241,998 | -0.33% | 29.7만 |
|---|
| 2026.06.15 | ₩243,778 | ₩247,581 | ₩241,061 | ₩241,074 | -1.11% | 24.7만 |
|---|
| 2026.06.12 | ₩243,524 | ₩244,809 | ₩241,061 | ₩242,266 | -0.52% | 24.3만 |
|---|
| 2026.06.11 | ₩240,137 | ₩242,533 | ₩236,696 | ₩242,346 | +0.92% | 26만 |
|---|
| 2026.06.10 | ₩240,994 | ₩244,140 | ₩238,450 | ₩238,544 | -1.02% | 43.1만 |
|---|
| 2026.06.09 | ₩233,537 | ₩241,315 | ₩233,537 | ₩241,248 | +3.30% | 35.2만 |
|---|
| 2026.06.08 | ₩227,914 | ₩235,491 | ₩227,901 | ₩230,926 | +1.32% | 22.9만 |
|---|
| 2026.06.05 | ₩229,119 | ₩231,368 | ₩226,696 | ₩228,958 | -0.07% | 23.9만 |
|---|
| 2026.06.04 | ₩231,810 | ₩233,122 | ₩228,744 | ₩229,748 | -0.89% | 22.3만 |
|---|
| 2026.06.03 | ₩230,069 | ₩232,800 | ₩228,409 | ₩230,110 | +0.02% | 28만 |
|---|
| 2026.06.02 | ₩229,266 | ₩231,944 | ₩228,342 | ₩230,752 | +0.65% | 26.4만 |
|---|
| 2026.06.01 | ₩222,987 | ₩229,507 | ₩222,251 | ₩228,182 | +2.33% | 33.3만 |
|---|
| 2026.05.29 | ₩224,139 | ₩225,129 | ₩222,130 | ₩224,072 | -0.03% | 32.1만 |
|---|
| 2026.05.28 | ₩226,267 | ₩229,320 | ₩222,090 | ₩225,143 | -0.50% | 24.6만 |
|---|
| 2026.05.27 | ₩225,263 | ₩230,243 | ₩223,831 | ₩226,267 | +0.45% | 29.4만 |
|---|
| 2026.05.26 | ₩220,189 | ₩225,183 | ₩219,774 | ₩223,027 | +1.29% | 21.6만 |
|---|
| 2026.05.22 | ₩217,150 | ₩222,050 | ₩217,150 | ₩220,537 | +1.56% | 18.3만 |
|---|
| 2026.05.21 | ₩210,737 | ₩217,471 | ₩207,538 | ₩216,521 | +2.74% | 24.8만 |
|---|
| 2026.05.20 | ₩208,984 | ₩213,522 | ₩206,333 | ₩212,839 | +1.84% | 32.7만 |
|---|
| 2026.05.19 | ₩212,411 | ₩214,968 | ₩208,020 | ₩209,466 | -1.39% | 34.7만 |
|---|
| 2026.05.18 | ₩216,360 | ₩217,940 | ₩213,027 | ₩213,870 | -1.15% | 28.3만 |
|---|
| 2026.05.15 | ₩225,758 | ₩227,686 | ₩217,043 | ₩217,123 | -3.82% | 34.4만 |
|---|
| 2026.05.14 | ₩226,133 | ₩229,775 | ₩225,879 | ₩226,334 | +0.09% | 23.7만 |
|---|
| 2026.05.13 | ₩225,370 | ₩227,084 | ₩222,452 | ₩223,014 | -1.05% | 23.7만 |
|---|
| 2026.05.12 | ₩232,318 | ₩232,318 | ₩226,227 | ₩226,294 | -2.59% | 28.6만 |
|---|
| 2026.05.11 | ₩233,778 | ₩233,778 | ₩230,056 | ₩231,957 | -0.78% | 28.2만 |
|---|
| 2026.05.08 | ₩231,247 | ₩233,590 | ₩227,445 | ₩232,693 | +0.63% | 27만 |
|---|
| 2026.05.07 | ₩227,927 | ₩232,091 | ₩225,665 | ₩229,748 | +0.80% | 30.3만 |
|---|
| 2026.05.06 | ₩230,297 | ₩231,609 | ₩227,084 | ₩227,231 | -1.33% | 27.1만 |
|---|
| 2026.05.05 | ₩221,689 | ₩226,013 | ₩221,140 | ₩225,999 | +1.94% | 22.7만 |
|---|
| 2026.05.04 | ₩227,459 | ₩229,186 | ₩220,176 | ₩220,778 | -2.94% | 24.7만 |
|---|
| 2026.05.01 | ₩230,002 | ₩230,658 | ₩223,175 | ₩227,378 | -1.14% | 38.7만 |
|---|
| 2026.04.30 | ₩229,400 | ₩232,760 | ₩224,098 | ₩229,628 | +0.10% | 44.3만 |
|---|
| 2026.04.29 | ₩224,580 | ₩243,069 | ₩224,580 | ₩229,815 | +2.33% | 69.9만 |
|---|
| 2026.04.28 | ₩215,811 | ₩218,087 | ₩211,862 | ₩216,280 | +0.22% | 52.6만 |
|---|
| 2026.04.27 | ₩214,847 | ₩218,074 | ₩214,151 | ₩214,392 | -0.21% | 29만 |
|---|
| 2026.04.24 | ₩214,205 | ₩215,892 | ₩212,585 | ₩214,767 | +0.26% | 23.3만 |
|---|
| 2026.04.23 | ₩214,673 | ₩216,548 | ₩212,558 | ₩214,205 | -0.22% | 23.6만 |
|---|
| 2026.04.22 | ₩216,173 | ₩216,441 | ₩212,009 | ₩213,495 | -1.24% | 24만 |
|---|
| 2026.04.21 | ₩219,078 | ₩220,310 | ₩213,335 | ₩215,142 | -1.80% | 27.7만 |
|---|
| 2026.04.20 | ₩215,945 | ₩219,372 | ₩214,553 | ₩217,980 | +0.94% | 28.1만 |
|---|
| 2026.04.17 | ₩211,059 | ₩219,239 | ₩209,867 | ₩215,972 | +2.33% | 33.7만 |
|---|
| 2026.04.16 | ₩208,850 | ₩210,081 | ₩205,770 | ₩208,876 | +0.01% | 23.2만 |
|---|
| 2026.04.15 | ₩209,760 | ₩210,282 | ₩207,578 | ₩207,685 | -0.99% | 22.8만 |
|---|
| 2026.04.14 | ₩209,278 | ₩211,059 | ₩206,199 | ₩210,550 | +0.61% | 26.1만 |
|---|
| 2026.04.13 | ₩208,100 | ₩210,483 | ₩205,422 | ₩209,921 | +0.87% | 21.7만 |
|---|
| 2026.04.10 | ₩208,381 | ₩210,095 | ₩207,283 | ₩209,010 | +0.30% | 17.2만 |
|---|
| 2026.04.09 | ₩203,361 | ₩208,743 | ₩200,107 | ₩207,712 | +2.14% | 21.8만 |
|---|
| 2026.04.08 | ₩203,307 | ₩207,511 | ₩203,307 | ₩205,181 | +0.92% | 25.8만 |
|---|
| 2026.04.07 | ₩198,220 | ₩199,411 | ₩197,176 | ₩198,367 | +0.07% | 27.2만 |
|---|
| 2026.04.06 | ₩198,943 | ₩199,733 | ₩195,689 | ₩199,090 | +0.07% | 13.6만 |
|---|
| 2026.04.02 | ₩198,929 | ₩201,901 | ₩196,359 | ₩199,933 | +0.50% | 15.4만 |
|---|
| 2026.04.01 | ₩199,264 | ₩200,563 | ₩198,180 | ₩199,692 | +0.22% | 21.5만 |
|---|
| 2026.03.31 | ₩200,630 | ₩203,374 | ₩197,644 | ₩200,174 | -0.23% | 23만 |
|---|
| 2026.03.30 | ₩200,362 | ₩200,362 | ₩196,854 | ₩198,113 | -1.12% | 26만 |
|---|
| 2026.03.27 | ₩198,742 | ₩201,219 | ₩196,734 | ₩198,688 | -0.03% | 26.2만 |
|---|
| 2026.03.26 | ₩197,564 | ₩200,630 | ₩196,975 | ₩199,331 | +0.89% | 18.2만 |
|---|
| 2026.03.25 | ₩197,403 | ₩198,996 | ₩193,802 | ₩198,287 | +0.45% | 19.6만 |
|---|
| 2026.03.24 | ₩193,601 | ₩197,872 | ₩193,521 | ₩195,689 | +1.08% | 26.2만 |
|---|
| 2026.03.23 | ₩193,092 | ₩197,698 | ₩190,910 | ₩194,846 | +0.91% | 27.9만 |
|---|
| 2026.03.20 | ₩191,687 | ₩192,731 | ₩187,590 | ₩188,232 | -1.80% | 147.2만 |
|---|
| 2026.03.19 | ₩191,151 | ₩195,556 | ₩190,080 | ₩193,199 | +1.07% | 34.4만 |
|---|
| 2026.03.18 | ₩193,320 | ₩194,752 | ₩191,459 | ₩191,807 | -0.78% | 27.5만 |
|---|
| 2026.03.17 | ₩195,060 | ₩196,158 | ₩192,985 | ₩194,444 | -0.32% | 23.9만 |
|---|
| 2026.03.16 | ₩196,399 | ₩198,287 | ₩192,075 | ₩193,025 | -1.72% | 25.9만 |
|---|
| 2026.03.13 | ₩198,956 | ₩198,956 | ₩195,007 | ₩195,368 | -1.80% | 23만 |
|---|
| 2026.03.12 | ₩198,956 | ₩201,419 | ₩196,720 | ₩197,055 | -0.96% | 29.9만 |
|---|
| 2026.03.11 | ₩203,160 | ₩205,141 | ₩199,759 | ₩201,299 | -0.92% | 26.3만 |
|---|
| 2026.03.10 | ₩209,506 | ₩209,921 | ₩202,718 | ₩203,106 | -3.05% | 33.1만 |
|---|
| 2026.03.09 | ₩207,377 | ₩209,385 | ₩203,106 | ₩208,769 | +0.67% | 40.2만 |
|---|
| 2026.03.06 | ₩207,471 | ₩210,737 | ₩204,726 | ₩209,666 | +1.06% | 27.9만 |
|---|
| 2026.03.05 | ₩210,242 | ₩214,299 | ₩209,278 | ₩211,072 | +0.39% | 29.3만 |
|---|
| 2026.03.04 | ₩211,112 | ₩213,709 | ₩210,122 | ₩212,638 | +0.72% | 35.5만 |
|---|
| 2026.03.03 | ₩204,619 | ₩210,322 | ₩201,848 | ₩210,081 | +2.67% | 30.7만 |
|---|
| 2026.03.02 | ₩207,725 | ₩210,510 | ₩205,757 | ₩209,854 | +1.02% | 31.4만 |
|---|
| 2026.02.27 | ₩210,188 | ₩211,875 | ₩207,712 | ₩210,885 | +0.33% | 22.2만 |
|---|
| 2026.02.26 | ₩214,834 | ₩217,164 | ₩210,965 | ₩211,126 | -1.73% | 25.3만 |
|---|
| 2026.02.25 | ₩214,165 | ₩214,513 | ₩209,814 | ₩213,522 | -0.30% | 27.5만 |
|---|
| 2026.02.24 | ₩218,502 | ₩222,304 | ₩215,892 | ₩216,628 | -0.86% | 24.6만 |
|---|
| 2026.02.23 | ₩224,674 | ₩224,674 | ₩217,043 | ₩218,435 | -2.78% | 28.3만 |
|---|
| 2026.02.20 | ₩221,782 | ₩229,052 | ₩219,533 | ₩223,978 | +0.99% | 29만 |
|---|
| 2026.02.19 | ₩224,139 | ₩225,343 | ₩221,541 | ₩221,796 | -1.05% | 32만 |
|---|
| 2026.02.18 | ₩220,323 | ₩228,061 | ₩219,265 | ₩225,156 | +2.19% | 40.5만 |
|---|
| 2026.02.17 | ₩229,882 | ₩235,706 | ₩220,952 | ₩221,715 | -3.55% | 41.6만 |
|---|
| 2026.02.13 | ₩237,085 | ₩240,097 | ₩229,253 | ₩229,400 | -3.24% | 50.3만 |
|---|
| 2026.02.12 | ₩233,282 | ₩239,548 | ₩231,221 | ₩237,285 | +1.72% | 46.9만 |
|---|
| 2026.02.11 | ₩220,095 | ₩235,826 | ₩218,663 | ₩231,903 | +5.36% | 48.9만 |
|---|
| 2026.02.10 | ₩222,572 | ₩225,236 | ₩220,095 | ₩220,095 | -1.11% | 44.6만 |
|---|
| 2026.02.09 | ₩224,460 | ₩224,621 | ₩221,100 | ₩222,920 | -0.69% | 32.2만 |
|---|
| 2026.02.06 | ₩217,980 | ₩223,938 | ₩217,980 | ₩223,148 | +2.37% | 19.3만 |
|---|
| 2026.02.05 | ₩221,461 | ₩221,461 | ₩215,718 | ₩216,748 | -2.13% | 24.9만 |
|---|
| 2026.02.04 | ₩214,807 | ₩221,742 | ₩213,254 | ₩221,448 | +3.09% | 30.2만 |
|---|
| 2026.02.03 | ₩210,309 | ₩216,186 | ₩210,215 | ₩212,585 | +1.08% | 23.2만 |
|---|
| 2026.02.02 | ₩209,238 | ₩211,822 | ₩208,502 | ₩210,898 | +0.79% | 23.6만 |
|---|
| 2026.01.30 | ₩210,068 | ₩210,188 | ₩206,694 | ₩209,907 | -0.08% | 28만 |
|---|
| 2026.01.29 | ₩209,693 | ₩211,259 | ₩206,239 | ₩209,747 | +0.03% | 40.2만 |
|---|
| 2026.01.28 | ₩215,356 | ₩216,079 | ₩212,799 | ₩213,415 | -0.90% | 27.4만 |
|---|
| 2026.01.27 | ₩214,138 | ₩218,074 | ₩211,193 | ₩214,740 | +0.28% | 15.2만 |
|---|
| 2026.01.26 | ₩214,606 | ₩217,177 | ₩212,705 | ₩214,620 | +0.01% | 24.1만 |
|---|
| 2026.01.23 | ₩218,757 | ₩218,757 | ₩211,715 | ₩213,348 | -2.47% | 21.6만 |
|---|
| 2026.01.22 | ₩225,183 | ₩226,829 | ₩217,953 | ₩218,636 | -2.91% | 31.1만 |
|---|
| 2026.01.21 | ₩219,654 | ₩224,969 | ₩219,654 | ₩223,964 | +1.96% | 25.3만 |
|---|
| 2026.01.20 | ₩216,400 | ₩218,529 | ₩215,798 | ₩218,248 | +0.85% | 21.2만 |
|---|
| 2026.01.16 | ₩219,707 | ₩222,130 | ₩218,114 | ₩219,506 | -0.09% | 15.2만 |
|---|
| 2026.01.15 | ₩218,650 | ₩221,153 | ₩217,030 | ₩220,082 | +0.66% | 19.6만 |
|---|
| 2026.01.14 | ₩220,189 | ₩221,930 | ₩217,953 | ₩218,810 | -0.63% | 17.6만 |
|---|
| 2026.01.13 | ₩220,899 | ₩221,568 | ₩215,785 | ₩220,524 | -0.17% | 23.9만 |
|---|
| 2026.01.12 | ₩220,818 | ₩224,728 | ₩219,051 | ₩220,711 | -0.05% | 25.1만 |
|---|
| 2026.01.09 | ₩220,095 | ₩221,729 | ₩216,748 | ₩221,434 | +0.61% | 28.1만 |
|---|
| 2026.01.08 | ₩214,740 | ₩222,345 | ₩214,740 | ₩220,631 | +2.74% | 22만 |
|---|
| 2026.01.07 | ₩216,882 | ₩219,547 | ₩214,888 | ₩216,494 | -0.18% | 16.3만 |
|---|
| 2026.01.06 | ₩213,268 | ₩217,659 | ₩212,411 | ₩217,338 | +1.91% | 22.9만 |
|---|
| 2026.01.05 | ₩210,537 | ₩217,164 | ₩210,403 | ₩215,262 | +2.24% | 30.7만 |
|---|
| 2026.01.02 | ₩212,879 | ₩212,879 | ₩208,180 | ₩211,741 | -0.53% | 39만 |
|---|
| 2025.12.31 | ₩218,248 | ₩218,248 | ₩211,045 | ₩211,915 | -2.90% | 41.7만 |
|---|
| 2025.12.30 | ₩219,038 | ₩220,631 | ₩217,659 | ₩218,261 | -0.35% | 24만 |
|---|
| 2025.12.29 | ₩221,956 | ₩221,956 | ₩218,877 | ₩220,203 | -0.79% | 20.2만 |
|---|
| 2025.12.26 | ₩222,063 | ₩222,559 | ₩220,430 | ₩221,702 | -0.16% | 14.9만 |
|---|
| 2025.12.24 | ₩220,591 | ₩223,041 | ₩220,591 | ₩222,626 | +0.92% | 9.9만 |
|---|
| 2025.12.23 | ₩221,849 | ₩222,586 | ₩218,261 | ₩221,086 | -0.34% | 19.5만 |
|---|
| 2025.12.22 | ₩222,037 | ₩223,911 | ₩221,033 | ₩221,648 | -0.17% | 24만 |
|---|
| 2025.12.19 | ₩221,689 | ₩224,018 | ₩220,524 | ₩222,572 | +0.40% | 33.8만 |
|---|
| 2025.12.18 | ₩224,152 | ₩227,847 | ₩222,077 | ₩222,519 | -0.73% | 21.6만 |
|---|
| 2025.12.17 | ₩223,576 | ₩226,428 | ₩223,322 | ₩224,714 | +0.51% | 27만 |
|---|
| 2025.12.16 | ₩224,420 | ₩226,548 | ₩223,148 | ₩224,888 | +0.21% | 26.6만 |
|---|
| 2025.12.15 | ₩226,147 | ₩226,321 | ₩221,756 | ₩224,808 | -0.59% | 29.8만 |
|---|
| 2025.12.12 | ₩228,972 | ₩229,293 | ₩222,719 | ₩224,406 | -1.99% | 25.7만 |
|---|
| 2025.12.11 | ₩227,660 | ₩230,417 | ₩225,156 | ₩228,008 | +0.15% | 25.6만 |
|---|
| 2025.12.10 | ₩222,251 | ₩228,516 | ₩222,251 | ₩227,660 | +2.43% | 31.7만 |
|---|
| 2025.12.09 | ₩219,667 | ₩222,827 | ₩219,466 | ₩221,528 | +0.85% | 22.2만 |
|---|
| 2025.12.08 | ₩221,113 | ₩222,773 | ₩219,225 | ₩219,814 | -0.59% | 18.1만 |
|---|
| 2025.12.05 | ₩217,739 | ₩221,073 | ₩217,739 | ₩220,805 | +1.41% | 21.1만 |
|---|
| 2025.12.04 | ₩218,141 | ₩220,497 | ₩217,003 | ₩219,051 | +0.42% | 19.2만 |
|---|
| 2025.12.03 | ₩216,548 | ₩219,573 | ₩215,383 | ₩218,449 | +0.88% | 18.9만 |
|---|
| 2025.12.02 | ₩217,699 | ₩217,967 | ₩215,276 | ₩215,356 | -1.08% | 16.8만 |
|---|
| 2025.12.01 | ₩214,700 | ₩218,355 | ₩214,473 | ₩216,708 | +0.94% | 25.2만 |
|---|
| 2025.11.28 | ₩216,882 | ₩218,288 | ₩215,731 | ₩216,508 | -0.17% | 9.7만 |
|---|
| 2025.11.26 | ₩217,097 | ₩219,265 | ₩216,534 | ₩217,043 | -0.02% | 15.4만 |
|---|
| 2025.11.25 | ₩213,750 | ₩220,149 | ₩207,645 | ₩218,435 | +2.19% | 22.6만 |
|---|
| 2025.11.24 | ₩214,513 | ₩215,129 | ₩211,514 | ₩211,741 | -1.29% | 26.6만 |
|---|
| 2025.11.21 | ₩210,162 | ₩216,949 | ₩210,162 | ₩215,048 | +2.33% | 31.8만 |
|---|
| 2025.11.20 | ₩212,933 | ₩214,205 | ₩208,555 | ₩208,635 | -2.02% | 28.6만 |
|---|
| 2025.11.19 | ₩210,135 | ₩212,197 | ₩209,305 | ₩210,483 | +0.17% | 18.8만 |
|---|
| 2025.11.18 | ₩206,868 | ₩210,978 | ₩206,868 | ₩209,452 | +1.25% | 22만 |
|---|
| 2025.11.17 | ₩211,942 | ₩213,013 | ₩208,033 | ₩208,515 | -1.62% | 18.6만 |
|---|
| 2025.11.14 | ₩211,541 | ₩213,629 | ₩210,697 | ₩212,987 | +0.68% | 20.4만 |
|---|
| 2025.11.13 | ₩214,901 | ₩217,980 | ₩213,375 | ₩213,950 | -0.44% | 23.8만 |
|---|
| 2025.11.12 | ₩213,870 | ₩217,552 | ₩212,411 | ₩215,196 | +0.62% | 26.8만 |
|---|
| 2025.11.11 | ₩213,803 | ₩213,803 | ₩210,523 | ₩211,380 | -1.13% | 17만 |
|---|
| 2025.11.10 | ₩212,531 | ₩213,281 | ₩209,225 | ₩212,612 | +0.04% | 25.2만 |
|---|
| 2025.11.07 | ₩207,752 | ₩212,652 | ₩207,752 | ₩212,384 | +2.23% | 36.5만 |
|---|
| 2025.11.06 | ₩208,850 | ₩211,179 | ₩206,708 | ₩207,323 | -0.73% | 27.8만 |
|---|
| 2025.11.05 | ₩209,171 | ₩212,906 | ₩208,850 | ₩211,206 | +0.97% | 27만 |
|---|
| 2025.11.04 | ₩212,197 | ₩213,040 | ₩209,532 | ₩209,720 | -1.17% | 43.7만 |
|---|
| 2025.11.03 | ₩212,331 | ₩213,736 | ₩211,126 | ₩212,826 | +0.23% | 27.3만 |
|---|
| 2025.10.31 | ₩214,446 | ₩217,244 | ₩214,004 | ₩214,299 | -0.07% | 33.6만 |
|---|
| 2025.10.30 | ₩213,790 | ₩220,658 | ₩212,973 | ₩215,597 | +0.85% | 34.3만 |
|---|
| 2025.10.29 | ₩207,323 | ₩221,180 | ₩203,722 | ₩215,276 | +3.84% | 50.8만 |
|---|
| 2025.10.28 | ₩220,765 | ₩221,180 | ₩217,137 | ₩218,275 | -1.13% | 40.5만 |
|---|
| 2025.10.27 | ₩220,377 | ₩223,134 | ₩220,377 | ₩222,331 | +0.89% | 26.8만 |
|---|
| 2025.10.24 | ₩224,687 | ₩224,687 | ₩220,577 | ₩220,591 | -1.82% | 26.6만 |
|---|
| 2025.10.23 | ₩226,200 | ₩227,874 | ₩218,984 | ₩222,010 | -1.85% | 47.1만 |
|---|
| 2025.10.22 | ₩229,561 | ₩230,525 | ₩226,401 | ₩227,432 | -0.93% | 28.1만 |
|---|
| 2025.10.21 | ₩227,057 | ₩229,935 | ₩227,030 | ₩229,306 | +0.99% | 19.3만 |
|---|
| 2025.10.20 | ₩227,459 | ₩229,333 | ₩225,290 | ₩226,856 | -0.26% | 16.1만 |
|---|
| 2025.10.17 | ₩227,686 | ₩229,507 | ₩225,906 | ₩227,017 | -0.29% | 21.3만 |
|---|
| 2025.10.16 | ₩231,221 | ₩231,221 | ₩226,254 | ₩226,562 | -2.01% | 36.8만 |
|---|
| 2025.10.15 | ₩232,051 | ₩232,921 | ₩228,797 | ₩228,945 | -1.34% | 25.9만 |
|---|
| 2025.10.14 | ₩225,785 | ₩236,536 | ₩224,098 | ₩232,867 | +3.14% | 31.8만 |
|---|
| 2025.10.13 | ₩223,483 | ₩226,655 | ₩223,402 | ₩225,517 | +0.91% | 24.1만 |
|---|
| 2025.10.10 | ₩224,795 | ₩227,258 | ₩221,314 | ₩221,769 | -1.35% | 24.9만 |
|---|