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 | ₩264,135 | ₩265,082 | ₩261,480 | ₩261,693 | -0.92% | 40.4만 |
| 2026.10.08 | ₩259,118 | ₩264,802 | ₩258,451 | ₩264,215 | +1.97% | 54.7만 |
| 2026.10.07 | ₩263,294 | ₩265,349 | ₩256,557 | ₩259,105 | -1.59% | 76.1만 |
| 2026.10.06 | ₩265,909 | ₩267,176 | ₩265,135 | ₩265,495 | -0.16% | 30.4만 |
| 2026.10.05 | ₩270,031 | ₩272,099 | ₩266,616 | ₩267,603 | -0.90% | 40.3만 |
| 2026.10.02 | ₩272,206 | ₩273,326 | ₩270,818 | ₩272,192 | -0.00% | 45.1만 |
| 2026.10.01 | ₩267,483 | ₩271,899 | ₩265,549 | ₩270,605 | +1.17% | 61.2만 |
| 2026.09.30 | ₩270,418 | ₩270,818 | ₩267,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩267,270 |
| -1.16% |
| 72.5만 |
| 2026.09.29 | ₩276,942 | ₩277,062 | ₩267,296 | ₩269,191 | -2.80% | 61만 |
|---|
| 2026.09.28 | ₩279,770 | ₩281,478 | ₩276,448 | ₩276,448 | -1.19% | 46만 |
|---|
| 2026.09.25 | ₩277,489 | ₩280,330 | ₩276,328 | ₩279,650 | +0.78% | 38.3만 |
|---|
| 2026.09.24 | ₩280,157 | ₩282,732 | ₩277,275 | ₩277,449 | -0.97% | 37.2만 |
|---|
| 2026.09.23 | ₩279,823 | ₩281,197 | ₩279,583 | ₩279,703 | -0.04% | 28.2만 |
|---|
| 2026.09.22 | ₩285,747 | ₩287,508 | ₩279,596 | ₩279,970 | -2.02% | 26.8만 |
|---|
| 2026.09.21 | ₩283,639 | ₩286,294 | ₩282,131 | ₩283,038 | -0.21% | 24.8만 |
|---|
| 2026.09.18 | ₩284,866 | ₩285,506 | ₩281,878 | ₩283,639 | -0.43% | 78.1만 |
|---|
| 2026.09.17 | ₩288,735 | ₩289,455 | ₩285,013 | ₩286,494 | -0.78% | 34.2만 |
|---|
| 2026.09.16 | ₩289,068 | ₩289,068 | ₩284,986 | ₩285,693 | -1.17% | 49.5만 |
|---|
| 2026.09.15 | ₩291,123 | ₩291,123 | ₩287,388 | ₩288,308 | -0.97% | 23.4만 |
|---|
| 2026.09.14 | ₩289,149 | ₩291,136 | ₩288,882 | ₩289,695 | +0.19% | 34.4만 |
|---|
| 2026.09.11 | ₩291,496 | ₩292,364 | ₩287,854 | ₩288,041 | -1.19% | 41.4만 |
|---|
| 2026.09.10 | ₩291,096 | ₩291,096 | ₩288,281 | ₩288,975 | -0.73% | 32.6만 |
|---|
| 2026.09.09 | ₩288,428 | ₩291,363 | ₩288,161 | ₩291,243 | +0.98% | 31.6만 |
|---|
| 2026.09.08 | ₩291,203 | ₩292,510 | ₩289,108 | ₩289,309 | -0.65% | 47만 |
|---|
| 2026.09.04 | ₩291,763 | ₩294,885 | ₩291,470 | ₩293,191 | +0.49% | 17.5만 |
|---|
| 2026.09.03 | ₩292,617 | ₩294,298 | ₩290,456 | ₩292,991 | +0.13% | 17.7만 |
|---|
| 2026.09.02 | ₩290,509 | ₩293,511 | ₩289,882 | ₩290,909 | +0.14% | 16.9만 |
|---|
| 2026.09.01 | ₩288,015 | ₩290,789 | ₩287,334 | ₩289,389 | +0.48% | 27.2만 |
|---|
| 2026.08.31 | ₩288,882 | ₩291,456 | ₩288,135 | ₩288,948 | +0.02% | 41.4만 |
|---|
| 2026.08.28 | ₩292,150 | ₩292,751 | ₩289,389 | ₩289,509 | -0.90% | 25.8만 |
|---|
| 2026.08.27 | ₩289,495 | ₩291,443 | ₩289,349 | ₩290,629 | +0.39% | 26.5만 |
|---|
| 2026.08.26 | ₩293,618 | ₩294,832 | ₩289,816 | ₩289,816 | -1.29% | 36.2만 |
|---|
| 2026.08.25 | ₩292,164 | ₩293,484 | ₩289,002 | ₩293,177 | +0.35% | 20.7만 |
|---|
| 2026.08.24 | ₩289,375 | ₩291,990 | ₩289,042 | ₩290,923 | +0.53% | 28만 |
|---|
| 2026.08.21 | ₩290,216 | ₩291,483 | ₩288,588 | ₩289,322 | -0.31% | 37.1만 |
|---|
| 2026.08.20 | ₩289,495 | ₩293,177 | ₩288,348 | ₩288,895 | -0.21% | 25.9만 |
|---|
| 2026.08.19 | ₩290,843 | ₩291,523 | ₩289,495 | ₩290,643 | -0.07% | 25.8만 |
|---|
| 2026.08.18 | ₩292,123 | ₩293,111 | ₩288,401 | ₩288,441 | -1.26% | 36.2만 |
|---|
| 2026.08.17 | ₩291,470 | ₩294,231 | ₩290,683 | ₩290,763 | -0.24% | 29.6만 |
|---|
| 2026.08.14 | ₩291,203 | ₩294,151 | ₩290,202 | ₩293,297 | +0.72% | 31.7만 |
|---|
| 2026.08.13 | ₩292,003 | ₩293,391 | ₩289,896 | ₩291,723 | -0.10% | 28.3만 |
|---|
| 2026.08.12 | ₩288,161 | ₩292,030 | ₩288,161 | ₩290,829 | +0.93% | 36만 |
|---|
| 2026.08.11 | ₩288,882 | ₩291,216 | ₩288,455 | ₩289,042 | +0.06% | 33.4만 |
|---|
| 2026.08.10 | ₩287,494 | ₩289,215 | ₩286,827 | ₩288,521 | +0.36% | 34.8만 |
|---|
| 2026.08.07 | ₩288,161 | ₩289,789 | ₩287,494 | ₩288,708 | +0.19% | 30.8만 |
|---|
| 2026.08.06 | ₩288,628 | ₩289,455 | ₩286,827 | ₩288,695 | +0.02% | 37.6만 |
|---|
| 2026.08.05 | ₩293,618 | ₩294,818 | ₩287,361 | ₩287,841 | -1.97% | 38.8만 |
|---|
| 2026.08.04 | ₩291,923 | ₩292,977 | ₩288,588 | ₩292,230 | +0.11% | 31.9만 |
|---|
| 2026.08.03 | ₩294,258 | ₩295,405 | ₩287,321 | ₩290,162 | -1.39% | 49.5만 |
|---|
| 2026.07.31 | ₩292,164 | ₩293,791 | ₩287,054 | ₩289,909 | -0.77% | 67.4만 |
|---|
| 2026.07.30 | ₩295,485 | ₩299,434 | ₩291,496 | ₩294,311 | -0.40% | 57.5만 |
|---|
| 2026.07.29 | ₩297,366 | ₩302,836 | ₩293,551 | ₩298,087 | +0.24% | 82만 |
|---|
| 2026.07.28 | ₩290,162 | ₩293,671 | ₩288,161 | ₩293,511 | +1.15% | 52만 |
|---|
| 2026.07.27 | ₩291,496 | ₩292,951 | ₩287,388 | ₩287,761 | -1.28% | 49.9만 |
|---|
| 2026.07.24 | ₩284,292 | ₩291,590 | ₩284,292 | ₩289,962 | +1.99% | 53.3만 |
|---|
| 2026.07.23 | ₩282,718 | ₩288,188 | ₩282,718 | ₩287,548 | +1.71% | 86만 |
|---|
| 2026.07.22 | ₩286,827 | ₩292,284 | ₩283,866 | ₩286,254 | -0.20% | 256.2만 |
|---|
| 2026.07.21 | ₩261,173 | ₩261,453 | ₩257,731 | ₩260,399 | -0.30% | 26.7만 |
|---|
| 2026.07.20 | ₩271,672 | ₩271,672 | ₩259,839 | ₩260,813 | -4.00% | 26.9만 |
|---|
| 2026.07.17 | ₩270,858 | ₩275,808 | ₩268,430 | ₩270,365 | -0.18% | 30.4만 |
|---|
| 2026.07.16 | ₩268,524 | ₩276,448 | ₩268,524 | ₩273,140 | +1.72% | 47.3만 |
|---|
| 2026.07.15 | ₩257,504 | ₩268,830 | ₩255,116 | ₩267,350 | +3.82% | 34.5만 |
|---|
| 2026.07.14 | ₩259,625 | ₩260,813 | ₩254,009 | ₩258,211 | -0.54% | 28.1만 |
|---|
| 2026.07.13 | ₩260,879 | ₩261,280 | ₩256,730 | ₩257,771 | -1.19% | 29.9만 |
|---|
| 2026.07.10 | ₩256,957 | ₩263,734 | ₩256,677 | ₩259,172 | +0.86% | 36.3만 |
|---|
| 2026.07.09 | ₩246,671 | ₩255,770 | ₩245,044 | ₩255,463 | +3.56% | 32.4만 |
|---|
| 2026.07.08 | ₩245,991 | ₩245,991 | ₩241,829 | ₩243,496 | -1.01% | 23.7만 |
|---|
| 2026.07.07 | ₩244,390 | ₩247,685 | ₩243,443 | ₩246,765 | +0.97% | 21.2만 |
|---|
| 2026.07.06 | ₩239,334 | ₩244,804 | ₩235,118 | ₩244,697 | +2.24% | 29.6만 |
|---|
| 2026.07.02 | ₩238,040 | ₩239,948 | ₩232,797 | ₩239,361 | +0.55% | 27만 |
|---|
| 2026.07.01 | ₩235,972 | ₩240,014 | ₩235,305 | ₩236,239 | +0.11% | 22.3만 |
|---|
| 2026.06.30 | ₩239,547 | ₩239,654 | ₩235,732 | ₩238,734 | -0.34% | 29.7만 |
|---|
| 2026.06.29 | ₩242,562 | ₩242,562 | ₩238,467 | ₩240,214 | -0.97% | 28.9만 |
|---|
| 2026.06.26 | ₩244,964 | ₩247,298 | ₩240,721 | ₩243,083 | -0.77% | 28.6만 |
|---|
| 2026.06.25 | ₩246,178 | ₩248,966 | ₩240,962 | ₩245,257 | -0.37% | 38.8만 |
|---|
| 2026.06.24 | ₩237,560 | ₩245,204 | ₩237,173 | ₩244,724 | +3.02% | 49.9만 |
|---|
| 2026.06.23 | ₩232,730 | ₩237,466 | ₩232,730 | ₩235,745 | +1.30% | 20.2만 |
|---|
| 2026.06.22 | ₩233,384 | ₩237,413 | ₩232,930 | ₩233,464 | +0.03% | 22.7만 |
|---|
| 2026.06.18 | ₩229,982 | ₩234,131 | ₩229,168 | ₩233,731 | +1.63% | 41.5만 |
|---|
| 2026.06.17 | ₩239,521 | ₩240,948 | ₩228,314 | ₩228,568 | -4.57% | 36.7만 |
|---|
| 2026.06.16 | ₩241,935 | ₩244,270 | ₩239,281 | ₩241,148 | -0.33% | 29.7만 |
|---|
| 2026.06.15 | ₩242,923 | ₩246,711 | ₩240,214 | ₩240,228 | -1.11% | 24.7만 |
|---|
| 2026.06.12 | ₩242,669 | ₩243,950 | ₩240,214 | ₩241,415 | -0.52% | 24.3만 |
|---|
| 2026.06.11 | ₩239,294 | ₩241,682 | ₩235,865 | ₩241,495 | +0.92% | 26만 |
|---|
| 2026.06.10 | ₩240,148 | ₩243,283 | ₩237,613 | ₩237,706 | -1.02% | 43.1만 |
|---|
| 2026.06.09 | ₩232,717 | ₩240,468 | ₩232,717 | ₩240,401 | +3.30% | 35.2만 |
|---|
| 2026.06.08 | ₩227,114 | ₩234,665 | ₩227,100 | ₩230,115 | +1.32% | 22.9만 |
|---|
| 2026.06.05 | ₩228,314 | ₩230,556 | ₩225,900 | ₩228,154 | -0.07% | 23.9만 |
|---|
| 2026.06.04 | ₩230,996 | ₩232,303 | ₩227,941 | ₩228,941 | -0.89% | 22.3만 |
|---|
| 2026.06.03 | ₩229,262 | ₩231,983 | ₩227,607 | ₩229,302 | +0.02% | 28만 |
|---|
| 2026.06.02 | ₩228,461 | ₩231,129 | ₩227,541 | ₩229,942 | +0.65% | 26.4만 |
|---|
| 2026.06.01 | ₩222,204 | ₩228,701 | ₩221,471 | ₩227,381 | +2.33% | 33.3만 |
|---|
| 2026.05.29 | ₩223,352 | ₩224,339 | ₩221,351 | ₩223,285 | -0.03% | 32.1만 |
|---|
| 2026.05.28 | ₩225,473 | ₩228,515 | ₩221,311 | ₩224,352 | -0.50% | 24.6만 |
|---|
| 2026.05.27 | ₩224,472 | ₩229,435 | ₩223,045 | ₩225,473 | +0.45% | 29.4만 |
|---|
| 2026.05.26 | ₩219,416 | ₩224,392 | ₩219,003 | ₩222,244 | +1.29% | 21.6만 |
|---|
| 2026.05.22 | ₩216,388 | ₩221,271 | ₩216,388 | ₩219,763 | +1.56% | 18.3만 |
|---|
| 2026.05.21 | ₩209,998 | ₩216,708 | ₩206,809 | ₩215,761 | +2.74% | 24.8만 |
|---|
| 2026.05.20 | ₩208,250 | ₩212,772 | ₩205,608 | ₩212,092 | +1.84% | 32.7만 |
|---|
| 2026.05.19 | ₩211,665 | ₩214,213 | ₩207,289 | ₩208,730 | -1.39% | 34.7만 |
|---|
| 2026.05.18 | ₩215,601 | ₩217,175 | ₩212,279 | ₩213,119 | -1.15% | 28.3만 |
|---|
| 2026.05.15 | ₩224,966 | ₩226,887 | ₩216,281 | ₩216,361 | -3.82% | 34.4만 |
|---|
| 2026.05.14 | ₩225,339 | ₩228,968 | ₩225,086 | ₩225,540 | +0.09% | 23.7만 |
|---|
| 2026.05.13 | ₩224,579 | ₩226,287 | ₩221,671 | ₩222,231 | -1.05% | 23.7만 |
|---|
| 2026.05.12 | ₩231,503 | ₩231,503 | ₩225,433 | ₩225,500 | -2.59% | 28.6만 |
|---|
| 2026.05.11 | ₩232,957 | ₩232,957 | ₩229,248 | ₩231,143 | -0.78% | 28.2만 |
|---|
| 2026.05.08 | ₩230,436 | ₩232,770 | ₩226,647 | ₩231,876 | +0.63% | 27만 |
|---|
| 2026.05.07 | ₩227,127 | ₩231,276 | ₩224,873 | ₩228,941 | +0.80% | 30.3만 |
|---|
| 2026.05.06 | ₩229,488 | ₩230,796 | ₩226,287 | ₩226,433 | -1.33% | 27.1만 |
|---|
| 2026.05.05 | ₩220,910 | ₩225,219 | ₩220,363 | ₩225,206 | +1.94% | 22.7만 |
|---|
| 2026.05.04 | ₩226,660 | ₩228,381 | ₩219,403 | ₩220,003 | -2.94% | 24.7만 |
|---|
| 2026.05.01 | ₩229,195 | ₩229,849 | ₩222,391 | ₩226,580 | -1.14% | 38.7만 |
|---|
| 2026.04.30 | ₩228,595 | ₩231,943 | ₩223,312 | ₩228,821 | +0.10% | 44.3만 |
|---|
| 2026.04.29 | ₩223,792 | ₩242,216 | ₩223,792 | ₩229,008 | +2.33% | 69.9만 |
|---|
| 2026.04.28 | ₩215,054 | ₩217,322 | ₩211,118 | ₩215,521 | +0.22% | 52.6만 |
|---|
| 2026.04.27 | ₩214,093 | ₩217,308 | ₩213,399 | ₩213,640 | -0.21% | 29만 |
|---|
| 2026.04.24 | ₩213,453 | ₩215,134 | ₩211,839 | ₩214,013 | +0.26% | 23.3만 |
|---|
| 2026.04.23 | ₩213,920 | ₩215,787 | ₩211,812 | ₩213,453 | -0.22% | 23.6만 |
|---|
| 2026.04.22 | ₩215,414 | ₩215,681 | ₩211,265 | ₩212,746 | -1.24% | 24만 |
|---|
| 2026.04.21 | ₩218,309 | ₩219,536 | ₩212,586 | ₩214,387 | -1.80% | 27.7만 |
|---|
| 2026.04.20 | ₩215,187 | ₩218,602 | ₩213,800 | ₩217,215 | +0.94% | 28.1만 |
|---|
| 2026.04.17 | ₩210,318 | ₩218,469 | ₩209,130 | ₩215,214 | +2.33% | 33.7만 |
|---|
| 2026.04.16 | ₩208,116 | ₩209,344 | ₩205,048 | ₩208,143 | +0.01% | 23.2만 |
|---|
| 2026.04.15 | ₩209,024 | ₩209,544 | ₩206,849 | ₩206,956 | -0.99% | 22.8만 |
|---|
| 2026.04.14 | ₩208,543 | ₩210,318 | ₩205,475 | ₩209,811 | +0.61% | 26.1만 |
|---|
| 2026.04.13 | ₩207,369 | ₩209,744 | ₩204,701 | ₩209,184 | +0.87% | 21.7만 |
|---|
| 2026.04.10 | ₩207,650 | ₩209,357 | ₩206,556 | ₩208,277 | +0.30% | 17.2만 |
|---|
| 2026.04.09 | ₩202,647 | ₩208,010 | ₩199,405 | ₩206,983 | +2.14% | 21.8만 |
|---|
| 2026.04.08 | ₩202,593 | ₩206,782 | ₩202,593 | ₩204,461 | +0.92% | 25.8만 |
|---|
| 2026.04.07 | ₩197,524 | ₩198,711 | ₩196,483 | ₩197,671 | +0.07% | 27.2만 |
|---|
| 2026.04.06 | ₩198,244 | ₩199,031 | ₩195,002 | ₩198,391 | +0.07% | 13.6만 |
|---|
| 2026.04.02 | ₩198,231 | ₩201,193 | ₩195,670 | ₩199,232 | +0.50% | 15.4만 |
|---|
| 2026.04.01 | ₩198,564 | ₩199,859 | ₩197,484 | ₩198,991 | +0.22% | 21.5만 |
|---|
| 2026.03.31 | ₩199,925 | ₩202,660 | ₩196,950 | ₩199,472 | -0.23% | 23만 |
|---|
| 2026.03.30 | ₩199,658 | ₩199,658 | ₩196,163 | ₩197,417 | -1.12% | 26만 |
|---|
| 2026.03.27 | ₩198,044 | ₩200,512 | ₩196,043 | ₩197,991 | -0.03% | 26.2만 |
|---|
| 2026.03.26 | ₩196,870 | ₩199,925 | ₩196,283 | ₩198,631 | +0.89% | 18.2만 |
|---|
| 2026.03.25 | ₩196,710 | ₩198,298 | ₩193,121 | ₩197,591 | +0.45% | 19.6만 |
|---|
| 2026.03.24 | ₩192,921 | ₩197,177 | ₩192,841 | ₩195,002 | +1.08% | 26.2만 |
|---|
| 2026.03.23 | ₩192,414 | ₩197,004 | ₩190,240 | ₩194,162 | +0.91% | 27.9만 |
|---|
| 2026.03.20 | ₩191,014 | ₩192,054 | ₩186,931 | ₩187,572 | -1.80% | 147.2만 |
|---|
| 2026.03.19 | ₩190,480 | ₩194,869 | ₩189,413 | ₩192,521 | +1.07% | 34.4만 |
|---|
| 2026.03.18 | ₩192,641 | ₩194,069 | ₩190,787 | ₩191,134 | -0.78% | 27.5만 |
|---|
| 2026.03.17 | ₩194,375 | ₩195,469 | ₩192,308 | ₩193,762 | -0.32% | 23.9만 |
|---|
| 2026.03.16 | ₩195,710 | ₩197,591 | ₩191,400 | ₩192,348 | -1.72% | 25.9만 |
|---|
| 2026.03.13 | ₩198,258 | ₩198,258 | ₩194,322 | ₩194,682 | -1.80% | 23만 |
|---|
| 2026.03.12 | ₩198,258 | ₩200,712 | ₩196,030 | ₩196,363 | -0.96% | 29.9만 |
|---|
| 2026.03.11 | ₩202,447 | ₩204,421 | ₩199,058 | ₩200,592 | -0.92% | 26.3만 |
|---|
| 2026.03.10 | ₩208,770 | ₩209,184 | ₩202,006 | ₩202,393 | -3.05% | 33.1만 |
|---|
| 2026.03.09 | ₩206,649 | ₩208,650 | ₩202,393 | ₩208,036 | +0.67% | 40.2만 |
|---|
| 2026.03.06 | ₩206,742 | ₩209,998 | ₩204,008 | ₩208,930 | +1.06% | 27.9만 |
|---|
| 2026.03.05 | ₩209,504 | ₩213,546 | ₩208,543 | ₩210,331 | +0.39% | 29.3만 |
|---|
| 2026.03.04 | ₩210,371 | ₩212,959 | ₩209,384 | ₩211,892 | +0.72% | 35.5만 |
|---|
| 2026.03.03 | ₩203,901 | ₩209,584 | ₩201,139 | ₩209,344 | +2.67% | 30.7만 |
|---|
| 2026.03.02 | ₩206,996 | ₩209,771 | ₩205,035 | ₩209,117 | +1.02% | 31.4만 |
|---|
| 2026.02.27 | ₩209,451 | ₩211,131 | ₩206,983 | ₩210,144 | +0.33% | 22.2만 |
|---|
| 2026.02.26 | ₩214,080 | ₩216,401 | ₩210,224 | ₩210,384 | -1.73% | 25.3만 |
|---|
| 2026.02.25 | ₩213,413 | ₩213,760 | ₩209,077 | ₩212,772 | -0.30% | 27.5만 |
|---|
| 2026.02.24 | ₩217,735 | ₩221,524 | ₩215,134 | ₩215,867 | -0.86% | 24.6만 |
|---|
| 2026.02.23 | ₩223,885 | ₩223,885 | ₩216,281 | ₩217,668 | -2.78% | 28.3만 |
|---|
| 2026.02.20 | ₩221,004 | ₩228,248 | ₩218,762 | ₩223,192 | +0.99% | 29만 |
|---|
| 2026.02.19 | ₩223,352 | ₩224,552 | ₩220,764 | ₩221,017 | -1.05% | 32만 |
|---|
| 2026.02.18 | ₩219,550 | ₩227,261 | ₩218,496 | ₩224,366 | +2.19% | 40.5만 |
|---|
| 2026.02.17 | ₩229,075 | ₩234,878 | ₩220,177 | ₩220,937 | -3.55% | 41.6만 |
|---|
| 2026.02.13 | ₩236,252 | ₩239,254 | ₩228,448 | ₩228,595 | -3.24% | 50.3만 |
|---|
| 2026.02.12 | ₩232,463 | ₩238,707 | ₩230,409 | ₩236,452 | +1.72% | 46.9만 |
|---|
| 2026.02.11 | ₩219,323 | ₩234,998 | ₩217,895 | ₩231,089 | +5.36% | 48.9만 |
|---|
| 2026.02.10 | ₩221,791 | ₩224,446 | ₩219,323 | ₩219,323 | -1.11% | 44.6만 |
|---|
| 2026.02.09 | ₩223,672 | ₩223,832 | ₩220,323 | ₩222,138 | -0.69% | 32.2만 |
|---|
| 2026.02.06 | ₩217,215 | ₩223,152 | ₩217,215 | ₩222,364 | +2.37% | 19.3만 |
|---|
| 2026.02.05 | ₩220,684 | ₩220,684 | ₩214,960 | ₩215,988 | -2.13% | 24.9만 |
|---|
| 2026.02.04 | ₩214,053 | ₩220,964 | ₩212,506 | ₩220,670 | +3.09% | 30.2만 |
|---|
| 2026.02.03 | ₩209,571 | ₩215,427 | ₩209,477 | ₩211,839 | +1.08% | 23.2만 |
|---|
| 2026.02.02 | ₩208,503 | ₩211,078 | ₩207,770 | ₩210,158 | +0.79% | 23.6만 |
|---|
| 2026.01.30 | ₩209,330 | ₩209,451 | ₩205,969 | ₩209,170 | -0.08% | 28만 |
|---|
| 2026.01.29 | ₩208,957 | ₩210,518 | ₩205,515 | ₩209,010 | +0.03% | 40.2만 |
|---|
| 2026.01.28 | ₩214,600 | ₩215,321 | ₩212,052 | ₩212,666 | -0.90% | 27.4만 |
|---|
| 2026.01.27 | ₩213,386 | ₩217,308 | ₩210,451 | ₩213,986 | +0.28% | 15.2만 |
|---|
| 2026.01.26 | ₩213,853 | ₩216,414 | ₩211,959 | ₩213,866 | +0.01% | 24.1만 |
|---|
| 2026.01.23 | ₩217,989 | ₩217,989 | ₩210,971 | ₩212,599 | -2.47% | 21.6만 |
|---|
| 2026.01.22 | ₩224,392 | ₩226,033 | ₩217,188 | ₩217,869 | -2.91% | 31.1만 |
|---|
| 2026.01.21 | ₩218,883 | ₩224,179 | ₩218,883 | ₩223,178 | +1.96% | 25.3만 |
|---|
| 2026.01.20 | ₩215,641 | ₩217,762 | ₩215,040 | ₩217,482 | +0.85% | 21.2만 |
|---|
| 2026.01.16 | ₩218,936 | ₩221,351 | ₩217,348 | ₩218,736 | -0.09% | 15.2만 |
|---|
| 2026.01.15 | ₩217,882 | ₩220,377 | ₩216,268 | ₩219,309 | +0.66% | 19.6만 |
|---|
| 2026.01.14 | ₩219,416 | ₩221,150 | ₩217,188 | ₩218,042 | -0.63% | 17.6만 |
|---|
| 2026.01.13 | ₩220,123 | ₩220,790 | ₩215,027 | ₩219,750 | -0.17% | 23.9만 |
|---|
| 2026.01.12 | ₩220,043 | ₩223,939 | ₩218,282 | ₩219,936 | -0.05% | 25.1만 |
|---|
| 2026.01.09 | ₩219,323 | ₩220,950 | ₩215,988 | ₩220,657 | +0.61% | 28.1만 |
|---|
| 2026.01.08 | ₩213,986 | ₩221,564 | ₩213,986 | ₩219,856 | +2.74% | 22만 |
|---|
| 2026.01.07 | ₩216,121 | ₩218,776 | ₩214,133 | ₩215,734 | -0.18% | 16.3만 |
|---|
| 2026.01.06 | ₩212,519 | ₩216,895 | ₩211,665 | ₩216,575 | +1.91% | 22.9만 |
|---|
| 2026.01.05 | ₩209,797 | ₩216,401 | ₩209,664 | ₩214,507 | +2.24% | 30.7만 |
|---|
| 2026.01.02 | ₩212,132 | ₩212,132 | ₩207,449 | ₩210,998 | -0.53% | 39만 |
|---|
| 2025.12.31 | ₩217,482 | ₩217,482 | ₩210,304 | ₩211,172 | -2.90% | 41.7만 |
|---|
| 2025.12.30 | ₩218,269 | ₩219,856 | ₩216,895 | ₩217,495 | -0.35% | 24만 |
|---|
| 2025.12.29 | ₩221,177 | ₩221,177 | ₩218,109 | ₩219,429 | -0.79% | 20.2만 |
|---|
| 2025.12.26 | ₩221,284 | ₩221,777 | ₩219,656 | ₩220,924 | -0.16% | 14.9만 |
|---|
| 2025.12.24 | ₩219,816 | ₩222,258 | ₩219,816 | ₩221,844 | +0.92% | 9.9만 |
|---|
| 2025.12.23 | ₩221,070 | ₩221,804 | ₩217,495 | ₩220,310 | -0.34% | 19.5만 |
|---|
| 2025.12.22 | ₩221,257 | ₩223,125 | ₩220,257 | ₩220,870 | -0.17% | 24만 |
|---|
| 2025.12.19 | ₩220,910 | ₩223,232 | ₩219,750 | ₩221,791 | +0.40% | 33.8만 |
|---|
| 2025.12.18 | ₩223,365 | ₩227,047 | ₩221,297 | ₩221,737 | -0.73% | 21.6만 |
|---|
| 2025.12.17 | ₩222,791 | ₩225,633 | ₩222,538 | ₩223,925 | +0.51% | 27만 |
|---|
| 2025.12.16 | ₩223,632 | ₩225,753 | ₩222,364 | ₩224,099 | +0.21% | 26.6만 |
|---|
| 2025.12.15 | ₩225,353 | ₩225,526 | ₩220,977 | ₩224,019 | -0.59% | 29.8만 |
|---|
| 2025.12.12 | ₩228,168 | ₩228,488 | ₩221,938 | ₩223,618 | -1.99% | 25.7만 |
|---|
| 2025.12.11 | ₩226,860 | ₩229,609 | ₩224,366 | ₩227,207 | +0.15% | 25.6만 |
|---|
| 2025.12.10 | ₩221,471 | ₩227,714 | ₩221,471 | ₩226,860 | +2.43% | 31.7만 |
|---|
| 2025.12.09 | ₩218,896 | ₩222,044 | ₩218,696 | ₩220,750 | +0.85% | 22.2만 |
|---|
| 2025.12.08 | ₩220,337 | ₩221,991 | ₩218,456 | ₩219,043 | -0.59% | 18.1만 |
|---|
| 2025.12.05 | ₩216,975 | ₩220,297 | ₩216,975 | ₩220,030 | +1.41% | 21.1만 |
|---|
| 2025.12.04 | ₩217,375 | ₩219,723 | ₩216,241 | ₩218,282 | +0.42% | 19.2만 |
|---|
| 2025.12.03 | ₩215,787 | ₩218,802 | ₩214,627 | ₩217,682 | +0.88% | 18.9만 |
|---|
| 2025.12.02 | ₩216,935 | ₩217,202 | ₩214,520 | ₩214,600 | -1.08% | 16.8만 |
|---|
| 2025.12.01 | ₩213,946 | ₩217,588 | ₩213,720 | ₩215,948 | +0.94% | 25.2만 |
|---|
| 2025.11.28 | ₩216,121 | ₩217,522 | ₩214,974 | ₩215,747 | -0.17% | 9.7만 |
|---|
| 2025.11.26 | ₩216,334 | ₩218,496 | ₩215,774 | ₩216,281 | -0.02% | 15.4만 |
|---|
| 2025.11.25 | ₩212,999 | ₩219,376 | ₩206,916 | ₩217,668 | +2.19% | 22.6만 |
|---|
| 2025.11.24 | ₩213,760 | ₩214,373 | ₩210,771 | ₩210,998 | -1.29% | 26.6만 |
|---|
| 2025.11.21 | ₩209,424 | ₩216,188 | ₩209,424 | ₩214,293 | +2.33% | 31.8만 |
|---|
| 2025.11.20 | ₩212,185 | ₩213,453 | ₩207,823 | ₩207,903 | -2.02% | 28.6만 |
|---|
| 2025.11.19 | ₩209,397 | ₩211,452 | ₩208,570 | ₩209,744 | +0.17% | 18.8만 |
|---|
| 2025.11.18 | ₩206,142 | ₩210,238 | ₩206,142 | ₩208,717 | +1.25% | 22만 |
|---|
| 2025.11.17 | ₩211,198 | ₩212,265 | ₩207,303 | ₩207,783 | -1.62% | 18.6만 |
|---|
| 2025.11.14 | ₩210,798 | ₩212,879 | ₩209,958 | ₩212,239 | +0.68% | 20.4만 |
|---|
| 2025.11.13 | ₩214,147 | ₩217,215 | ₩212,626 | ₩213,199 | -0.44% | 23.8만 |
|---|
| 2025.11.12 | ₩213,119 | ₩216,788 | ₩211,665 | ₩214,440 | +0.62% | 26.8만 |
|---|
| 2025.11.11 | ₩213,053 | ₩213,053 | ₩209,784 | ₩210,638 | -1.13% | 17만 |
|---|
| 2025.11.10 | ₩211,785 | ₩212,532 | ₩208,490 | ₩211,865 | +0.04% | 25.2만 |
|---|
| 2025.11.07 | ₩207,023 | ₩211,905 | ₩207,023 | ₩211,638 | +2.23% | 36.5만 |
|---|
| 2025.11.06 | ₩208,116 | ₩210,438 | ₩205,982 | ₩206,596 | -0.73% | 27.8만 |
|---|
| 2025.11.05 | ₩208,437 | ₩212,159 | ₩208,116 | ₩210,464 | +0.97% | 27만 |
|---|
| 2025.11.04 | ₩211,452 | ₩212,292 | ₩208,797 | ₩208,984 | -1.17% | 43.7만 |
|---|
| 2025.11.03 | ₩211,585 | ₩212,986 | ₩210,384 | ₩212,079 | +0.23% | 27.3만 |
|---|
| 2025.10.31 | ₩213,693 | ₩216,481 | ₩213,253 | ₩213,546 | -0.07% | 33.6만 |
|---|
| 2025.10.30 | ₩213,039 | ₩219,883 | ₩212,225 | ₩214,840 | +0.85% | 34.3만 |
|---|
| 2025.10.29 | ₩206,596 | ₩220,403 | ₩203,007 | ₩214,520 | +3.84% | 50.8만 |
|---|
| 2025.10.28 | ₩219,990 | ₩220,403 | ₩216,374 | ₩217,508 | -1.13% | 40.5만 |
|---|
| 2025.10.27 | ₩219,603 | ₩222,351 | ₩219,603 | ₩221,551 | +0.89% | 26.8만 |
|---|
| 2025.10.24 | ₩223,899 | ₩223,899 | ₩219,803 | ₩219,816 | -1.82% | 26.6만 |
|---|
| 2025.10.23 | ₩225,406 | ₩227,074 | ₩218,215 | ₩221,230 | -1.85% | 47.1만 |
|---|
| 2025.10.22 | ₩228,755 | ₩229,715 | ₩225,606 | ₩226,634 | -0.93% | 28.1만 |
|---|
| 2025.10.21 | ₩226,260 | ₩229,128 | ₩226,233 | ₩228,501 | +0.99% | 19.3만 |
|---|
| 2025.10.20 | ₩226,660 | ₩228,528 | ₩224,499 | ₩226,060 | -0.26% | 16.1만 |
|---|
| 2025.10.17 | ₩226,887 | ₩228,701 | ₩225,113 | ₩226,220 | -0.29% | 21.3만 |
|---|
| 2025.10.16 | ₩230,409 | ₩230,409 | ₩225,460 | ₩225,766 | -2.01% | 36.8만 |
|---|
| 2025.10.15 | ₩231,236 | ₩232,103 | ₩227,994 | ₩228,141 | -1.34% | 25.9만 |
|---|
| 2025.10.14 | ₩224,993 | ₩235,705 | ₩223,312 | ₩232,050 | +3.14% | 31.8만 |
|---|
| 2025.10.13 | ₩222,698 | ₩225,860 | ₩222,618 | ₩224,726 | +0.91% | 24.1만 |
|---|
| 2025.10.10 | ₩224,005 | ₩226,460 | ₩220,537 | ₩220,990 | -1.35% | 24.9만 |
|---|