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 | ₩265,382 | ₩266,334 | ₩262,714 | ₩262,929 | -0.92% | 40.4만 |
| 2026.10.08 | ₩260,342 | ₩266,052 | ₩259,672 | ₩265,462 | +1.97% | 54.7만 |
| 2026.10.07 | ₩264,537 | ₩266,602 | ₩257,768 | ₩260,329 | -1.59% | 76.1만 |
| 2026.10.06 | ₩267,165 | ₩268,438 | ₩266,387 | ₩266,749 | -0.16% | 30.4만 |
| 2026.10.05 | ₩271,306 | ₩273,384 | ₩267,875 | ₩268,867 | -0.90% | 40.3만 |
| 2026.10.02 | ₩273,491 | ₩274,617 | ₩272,097 | ₩273,478 | -0.00% | 45.1만 |
| 2026.10.01 | ₩268,746 | ₩273,183 | ₩266,803 | ₩271,883 | +1.17% | 61.2만 |
| 2026.09.30 | ₩271,695 | ₩272,097 | ₩268,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,532 |
| -1.16% |
| 72.5만 |
| 2026.09.29 | ₩278,249 | ₩278,370 | ₩268,559 | ₩270,462 | -2.80% | 61만 |
|---|
| 2026.09.28 | ₩281,091 | ₩282,807 | ₩277,754 | ₩277,754 | -1.19% | 46만 |
|---|
| 2026.09.25 | ₩278,799 | ₩281,654 | ₩277,633 | ₩280,970 | +0.78% | 38.3만 |
|---|
| 2026.09.24 | ₩281,480 | ₩284,067 | ₩278,585 | ₩278,759 | -0.97% | 37.2만 |
|---|
| 2026.09.23 | ₩281,145 | ₩282,525 | ₩280,903 | ₩281,024 | -0.04% | 28.2만 |
|---|
| 2026.09.22 | ₩287,096 | ₩288,865 | ₩280,917 | ₩281,292 | -2.02% | 26.8만 |
|---|
| 2026.09.21 | ₩284,978 | ₩287,646 | ₩283,464 | ₩284,375 | -0.21% | 24.8만 |
|---|
| 2026.09.18 | ₩286,211 | ₩286,855 | ₩283,209 | ₩284,978 | -0.43% | 78.1만 |
|---|
| 2026.09.17 | ₩290,098 | ₩290,822 | ₩286,359 | ₩287,847 | -0.78% | 34.2만 |
|---|
| 2026.09.16 | ₩290,434 | ₩290,434 | ₩286,332 | ₩287,042 | -1.17% | 49.5만 |
|---|
| 2026.09.15 | ₩292,498 | ₩292,498 | ₩288,745 | ₩289,670 | -0.97% | 23.4만 |
|---|
| 2026.09.14 | ₩290,514 | ₩292,511 | ₩290,246 | ₩291,064 | +0.19% | 34.4만 |
|---|
| 2026.09.11 | ₩292,873 | ₩293,744 | ₩289,214 | ₩289,401 | -1.19% | 41.4만 |
|---|
| 2026.09.10 | ₩292,471 | ₩292,471 | ₩289,643 | ₩290,340 | -0.73% | 32.6만 |
|---|
| 2026.09.09 | ₩289,790 | ₩292,739 | ₩289,522 | ₩292,618 | +0.98% | 31.6만 |
|---|
| 2026.09.08 | ₩292,578 | ₩293,892 | ₩290,474 | ₩290,675 | -0.65% | 47만 |
|---|
| 2026.09.04 | ₩293,141 | ₩296,278 | ₩292,846 | ₩294,575 | +0.49% | 17.5만 |
|---|
| 2026.09.03 | ₩293,999 | ₩295,688 | ₩291,828 | ₩294,374 | +0.13% | 17.7만 |
|---|
| 2026.09.02 | ₩291,881 | ₩294,897 | ₩291,251 | ₩292,283 | +0.14% | 16.9만 |
|---|
| 2026.09.01 | ₩289,375 | ₩292,163 | ₩288,691 | ₩290,755 | +0.48% | 27.2만 |
|---|
| 2026.08.31 | ₩290,246 | ₩292,833 | ₩289,495 | ₩290,313 | +0.02% | 41.4만 |
|---|
| 2026.08.28 | ₩293,530 | ₩294,133 | ₩290,755 | ₩290,876 | -0.90% | 25.8만 |
|---|
| 2026.08.27 | ₩290,862 | ₩292,819 | ₩290,715 | ₩292,002 | +0.39% | 26.5만 |
|---|
| 2026.08.26 | ₩295,004 | ₩296,224 | ₩291,184 | ₩291,184 | -1.29% | 36.2만 |
|---|
| 2026.08.25 | ₩293,543 | ₩294,870 | ₩290,367 | ₩294,562 | +0.35% | 20.7만 |
|---|
| 2026.08.24 | ₩290,742 | ₩293,369 | ₩290,407 | ₩292,297 | +0.53% | 28만 |
|---|
| 2026.08.21 | ₩291,586 | ₩292,860 | ₩289,951 | ₩290,688 | -0.31% | 37.1만 |
|---|
| 2026.08.20 | ₩290,862 | ₩294,562 | ₩289,710 | ₩290,259 | -0.21% | 25.9만 |
|---|
| 2026.08.19 | ₩292,216 | ₩292,900 | ₩290,862 | ₩292,015 | -0.07% | 25.8만 |
|---|
| 2026.08.18 | ₩293,503 | ₩294,495 | ₩289,763 | ₩289,804 | -1.26% | 36.2만 |
|---|
| 2026.08.17 | ₩292,846 | ₩295,621 | ₩292,055 | ₩292,136 | -0.24% | 29.6만 |
|---|
| 2026.08.14 | ₩292,578 | ₩295,540 | ₩291,573 | ₩294,683 | +0.72% | 31.7만 |
|---|
| 2026.08.13 | ₩293,382 | ₩294,776 | ₩291,265 | ₩293,101 | -0.10% | 28.3만 |
|---|
| 2026.08.12 | ₩289,522 | ₩293,409 | ₩289,522 | ₩292,203 | +0.93% | 36만 |
|---|
| 2026.08.11 | ₩290,246 | ₩292,592 | ₩289,817 | ₩290,407 | +0.06% | 33.4만 |
|---|
| 2026.08.10 | ₩288,852 | ₩290,581 | ₩288,182 | ₩289,884 | +0.36% | 34.8만 |
|---|
| 2026.08.07 | ₩289,522 | ₩291,157 | ₩288,852 | ₩290,072 | +0.19% | 30.8만 |
|---|
| 2026.08.06 | ₩289,991 | ₩290,822 | ₩288,182 | ₩290,058 | +0.02% | 37.6만 |
|---|
| 2026.08.05 | ₩295,004 | ₩296,211 | ₩288,718 | ₩289,200 | -1.97% | 38.8만 |
|---|
| 2026.08.04 | ₩293,302 | ₩294,361 | ₩289,951 | ₩293,610 | +0.11% | 31.9만 |
|---|
| 2026.08.03 | ₩295,648 | ₩296,800 | ₩288,678 | ₩291,533 | -1.39% | 49.5만 |
|---|
| 2026.07.31 | ₩293,543 | ₩295,178 | ₩288,410 | ₩291,278 | -0.77% | 67.4만 |
|---|
| 2026.07.30 | ₩296,881 | ₩300,848 | ₩292,873 | ₩295,701 | -0.40% | 57.5만 |
|---|
| 2026.07.29 | ₩298,771 | ₩304,266 | ₩294,937 | ₩299,495 | +0.24% | 82만 |
|---|
| 2026.07.28 | ₩291,533 | ₩295,058 | ₩289,522 | ₩294,897 | +1.15% | 52만 |
|---|
| 2026.07.27 | ₩292,873 | ₩294,334 | ₩288,745 | ₩289,120 | -1.28% | 49.9만 |
|---|
| 2026.07.24 | ₩285,635 | ₩292,967 | ₩285,635 | ₩291,332 | +1.99% | 53.3만 |
|---|
| 2026.07.23 | ₩284,053 | ₩289,549 | ₩284,053 | ₩288,905 | +1.71% | 86만 |
|---|
| 2026.07.22 | ₩288,182 | ₩293,664 | ₩285,206 | ₩287,605 | -0.20% | 256.2만 |
|---|
| 2026.07.21 | ₩262,406 | ₩262,688 | ₩258,948 | ₩261,629 | -0.30% | 26.7만 |
|---|
| 2026.07.20 | ₩272,955 | ₩272,955 | ₩261,066 | ₩262,044 | -4.00% | 26.9만 |
|---|
| 2026.07.17 | ₩272,137 | ₩277,110 | ₩269,698 | ₩271,641 | -0.18% | 30.4만 |
|---|
| 2026.07.16 | ₩269,792 | ₩277,754 | ₩269,792 | ₩274,429 | +1.72% | 47.3만 |
|---|
| 2026.07.15 | ₩258,720 | ₩270,100 | ₩256,321 | ₩268,612 | +3.82% | 34.5만 |
|---|
| 2026.07.14 | ₩260,851 | ₩262,044 | ₩255,208 | ₩259,431 | -0.54% | 28.1만 |
|---|
| 2026.07.13 | ₩262,111 | ₩262,513 | ₩257,943 | ₩258,988 | -1.19% | 29.9만 |
|---|
| 2026.07.10 | ₩258,171 | ₩264,980 | ₩257,889 | ₩260,396 | +0.86% | 36.3만 |
|---|
| 2026.07.09 | ₩247,836 | ₩256,978 | ₩246,201 | ₩256,669 | +3.56% | 32.4만 |
|---|
| 2026.07.08 | ₩247,153 | ₩247,153 | ₩242,971 | ₩244,646 | -1.01% | 23.7만 |
|---|
| 2026.07.07 | ₩245,544 | ₩248,855 | ₩244,593 | ₩247,930 | +0.97% | 21.2만 |
|---|
| 2026.07.06 | ₩240,464 | ₩245,960 | ₩236,229 | ₩245,852 | +2.24% | 29.6만 |
|---|
| 2026.07.02 | ₩239,164 | ₩241,081 | ₩233,896 | ₩240,491 | +0.55% | 27만 |
|---|
| 2026.07.01 | ₩237,086 | ₩241,148 | ₩236,416 | ₩237,354 | +0.11% | 22.3만 |
|---|
| 2026.06.30 | ₩240,679 | ₩240,786 | ₩236,845 | ₩239,861 | -0.34% | 29.7만 |
|---|
| 2026.06.29 | ₩243,708 | ₩243,708 | ₩239,593 | ₩241,349 | -0.97% | 28.9만 |
|---|
| 2026.06.26 | ₩246,121 | ₩248,466 | ₩241,858 | ₩244,231 | -0.77% | 28.6만 |
|---|
| 2026.06.25 | ₩247,340 | ₩250,142 | ₩242,099 | ₩246,415 | -0.37% | 38.8만 |
|---|
| 2026.06.24 | ₩238,681 | ₩246,362 | ₩238,293 | ₩245,879 | +3.02% | 49.9만 |
|---|
| 2026.06.23 | ₩233,829 | ₩238,588 | ₩233,829 | ₩236,859 | +1.30% | 20.2만 |
|---|
| 2026.06.22 | ₩234,486 | ₩238,534 | ₩234,030 | ₩234,567 | +0.03% | 22.7만 |
|---|
| 2026.06.18 | ₩231,068 | ₩235,237 | ₩230,250 | ₩234,835 | +1.63% | 41.5만 |
|---|
| 2026.06.17 | ₩240,652 | ₩242,086 | ₩229,393 | ₩229,647 | -4.57% | 36.7만 |
|---|
| 2026.06.16 | ₩243,078 | ₩245,424 | ₩240,411 | ₩242,287 | -0.33% | 29.7만 |
|---|
| 2026.06.15 | ₩244,070 | ₩247,876 | ₩241,349 | ₩241,362 | -1.11% | 24.7만 |
|---|
| 2026.06.12 | ₩243,815 | ₩245,102 | ₩241,349 | ₩242,555 | -0.52% | 24.3만 |
|---|
| 2026.06.11 | ₩240,424 | ₩242,823 | ₩236,979 | ₩242,636 | +0.92% | 26만 |
|---|
| 2026.06.10 | ₩241,282 | ₩244,432 | ₩238,735 | ₩238,829 | -1.02% | 43.1만 |
|---|
| 2026.06.09 | ₩233,816 | ₩241,603 | ₩233,816 | ₩241,536 | +3.30% | 35.2만 |
|---|
| 2026.06.08 | ₩228,186 | ₩235,773 | ₩228,173 | ₩231,202 | +1.32% | 22.9만 |
|---|
| 2026.06.05 | ₩229,393 | ₩231,644 | ₩226,967 | ₩229,232 | -0.07% | 23.9만 |
|---|
| 2026.06.04 | ₩232,087 | ₩233,400 | ₩229,017 | ₩230,023 | -0.89% | 22.3만 |
|---|
| 2026.06.03 | ₩230,344 | ₩233,079 | ₩228,682 | ₩230,385 | +0.02% | 28만 |
|---|
| 2026.06.02 | ₩229,540 | ₩232,221 | ₩228,615 | ₩231,028 | +0.65% | 26.4만 |
|---|
| 2026.06.01 | ₩223,254 | ₩229,781 | ₩222,516 | ₩228,454 | +2.33% | 33.3만 |
|---|
| 2026.05.29 | ₩224,406 | ₩225,398 | ₩222,396 | ₩224,339 | -0.03% | 32.1만 |
|---|
| 2026.05.28 | ₩226,538 | ₩229,594 | ₩222,356 | ₩225,412 | -0.50% | 24.6만 |
|---|
| 2026.05.27 | ₩225,532 | ₩230,519 | ₩224,098 | ₩226,538 | +0.45% | 29.4만 |
|---|
| 2026.05.26 | ₩220,452 | ₩225,452 | ₩220,037 | ₩223,294 | +1.29% | 21.6만 |
|---|
| 2026.05.22 | ₩217,410 | ₩222,315 | ₩217,410 | ₩220,801 | +1.56% | 18.3만 |
|---|
| 2026.05.21 | ₩210,989 | ₩217,731 | ₩207,786 | ₩216,780 | +2.74% | 24.8만 |
|---|
| 2026.05.20 | ₩209,233 | ₩213,777 | ₩206,579 | ₩213,094 | +1.84% | 32.7만 |
|---|
| 2026.05.19 | ₩212,665 | ₩215,225 | ₩208,268 | ₩209,716 | -1.39% | 34.7만 |
|---|
| 2026.05.18 | ₩216,619 | ₩218,200 | ₩213,281 | ₩214,126 | -1.15% | 28.3만 |
|---|
| 2026.05.15 | ₩226,028 | ₩227,958 | ₩217,302 | ₩217,383 | -3.82% | 34.4만 |
|---|
| 2026.05.14 | ₩226,404 | ₩230,049 | ₩226,149 | ₩226,605 | +0.09% | 23.7만 |
|---|
| 2026.05.13 | ₩225,640 | ₩227,355 | ₩222,718 | ₩223,281 | -1.05% | 23.7만 |
|---|
| 2026.05.12 | ₩232,596 | ₩232,596 | ₩226,497 | ₩226,564 | -2.59% | 28.6만 |
|---|
| 2026.05.11 | ₩234,057 | ₩234,057 | ₩230,331 | ₩232,234 | -0.78% | 28.2만 |
|---|
| 2026.05.08 | ₩231,524 | ₩233,869 | ₩227,717 | ₩232,971 | +0.63% | 27만 |
|---|
| 2026.05.07 | ₩228,200 | ₩232,368 | ₩225,934 | ₩230,023 | +0.80% | 30.3만 |
|---|
| 2026.05.06 | ₩230,572 | ₩231,886 | ₩227,355 | ₩227,503 | -1.33% | 27.1만 |
|---|
| 2026.05.05 | ₩221,954 | ₩226,283 | ₩221,404 | ₩226,270 | +1.94% | 22.7만 |
|---|
| 2026.05.04 | ₩227,731 | ₩229,460 | ₩220,439 | ₩221,042 | -2.94% | 24.7만 |
|---|
| 2026.05.01 | ₩230,277 | ₩230,934 | ₩223,441 | ₩227,650 | -1.14% | 38.7만 |
|---|
| 2026.04.30 | ₩229,674 | ₩233,038 | ₩224,366 | ₩229,902 | +0.10% | 44.3만 |
|---|
| 2026.04.29 | ₩224,849 | ₩243,359 | ₩224,849 | ₩230,090 | +2.33% | 69.9만 |
|---|
| 2026.04.28 | ₩216,069 | ₩218,348 | ₩212,115 | ₩216,538 | +0.22% | 52.6만 |
|---|
| 2026.04.27 | ₩215,104 | ₩218,334 | ₩214,407 | ₩214,648 | -0.21% | 29만 |
|---|
| 2026.04.24 | ₩214,461 | ₩216,150 | ₩212,839 | ₩215,024 | +0.26% | 23.3만 |
|---|
| 2026.04.23 | ₩214,930 | ₩216,806 | ₩212,812 | ₩214,461 | -0.22% | 23.6만 |
|---|
| 2026.04.22 | ₩216,431 | ₩216,699 | ₩212,263 | ₩213,750 | -1.24% | 24만 |
|---|
| 2026.04.21 | ₩219,340 | ₩220,573 | ₩213,590 | ₩215,399 | -1.80% | 27.7만 |
|---|
| 2026.04.20 | ₩216,203 | ₩219,635 | ₩214,809 | ₩218,241 | +0.94% | 28.1만 |
|---|
| 2026.04.17 | ₩211,311 | ₩219,501 | ₩210,118 | ₩216,230 | +2.33% | 33.7만 |
|---|
| 2026.04.16 | ₩209,099 | ₩210,332 | ₩206,016 | ₩209,126 | +0.01% | 23.2만 |
|---|
| 2026.04.15 | ₩210,011 | ₩210,533 | ₩207,826 | ₩207,933 | -0.99% | 22.8만 |
|---|
| 2026.04.14 | ₩209,528 | ₩211,311 | ₩206,445 | ₩210,802 | +0.61% | 26.1만 |
|---|
| 2026.04.13 | ₩208,349 | ₩210,735 | ₩205,668 | ₩210,172 | +0.87% | 21.7만 |
|---|
| 2026.04.10 | ₩208,630 | ₩210,346 | ₩207,531 | ₩209,260 | +0.30% | 17.2만 |
|---|
| 2026.04.09 | ₩203,604 | ₩208,992 | ₩200,347 | ₩207,960 | +2.14% | 21.8만 |
|---|
| 2026.04.08 | ₩203,550 | ₩207,759 | ₩203,550 | ₩205,427 | +0.92% | 25.8만 |
|---|
| 2026.04.07 | ₩198,457 | ₩199,650 | ₩197,411 | ₩198,604 | +0.07% | 27.2만 |
|---|
| 2026.04.06 | ₩199,180 | ₩199,971 | ₩195,923 | ₩199,328 | +0.07% | 13.6만 |
|---|
| 2026.04.02 | ₩199,167 | ₩202,143 | ₩196,594 | ₩200,172 | +0.50% | 15.4만 |
|---|
| 2026.04.01 | ₩199,502 | ₩200,802 | ₩198,416 | ₩199,931 | +0.22% | 21.5만 |
|---|
| 2026.03.31 | ₩200,869 | ₩203,617 | ₩197,880 | ₩200,414 | -0.23% | 23만 |
|---|
| 2026.03.30 | ₩200,601 | ₩200,601 | ₩197,089 | ₩198,349 | -1.12% | 26만 |
|---|
| 2026.03.27 | ₩198,979 | ₩201,459 | ₩196,969 | ₩198,926 | -0.03% | 26.2만 |
|---|
| 2026.03.26 | ₩197,800 | ₩200,869 | ₩197,210 | ₩199,569 | +0.89% | 18.2만 |
|---|
| 2026.03.25 | ₩197,639 | ₩199,234 | ₩194,033 | ₩198,524 | +0.45% | 19.6만 |
|---|
| 2026.03.24 | ₩193,832 | ₩198,108 | ₩193,752 | ₩195,923 | +1.08% | 26.2만 |
|---|
| 2026.03.23 | ₩193,323 | ₩197,934 | ₩191,138 | ₩195,079 | +0.91% | 27.9만 |
|---|
| 2026.03.20 | ₩191,916 | ₩192,961 | ₩187,814 | ₩188,457 | -1.80% | 147.2만 |
|---|
| 2026.03.19 | ₩191,379 | ₩195,789 | ₩190,307 | ₩193,430 | +1.07% | 34.4만 |
|---|
| 2026.03.18 | ₩193,551 | ₩194,985 | ₩191,688 | ₩192,036 | -0.78% | 27.5만 |
|---|
| 2026.03.17 | ₩195,293 | ₩196,392 | ₩193,216 | ₩194,677 | -0.32% | 23.9만 |
|---|
| 2026.03.16 | ₩196,634 | ₩198,524 | ₩192,304 | ₩193,256 | -1.72% | 25.9만 |
|---|
| 2026.03.13 | ₩199,194 | ₩199,194 | ₩195,240 | ₩195,602 | -1.80% | 23만 |
|---|
| 2026.03.12 | ₩199,194 | ₩201,660 | ₩196,955 | ₩197,291 | -0.96% | 29.9만 |
|---|
| 2026.03.11 | ₩203,403 | ₩205,386 | ₩199,998 | ₩201,540 | -0.92% | 26.3만 |
|---|
| 2026.03.10 | ₩209,756 | ₩210,172 | ₩202,960 | ₩203,349 | -3.05% | 33.1만 |
|---|
| 2026.03.09 | ₩207,625 | ₩209,635 | ₩203,349 | ₩209,019 | +0.67% | 40.2만 |
|---|
| 2026.03.06 | ₩207,719 | ₩210,989 | ₩204,971 | ₩209,917 | +1.06% | 27.9만 |
|---|
| 2026.03.05 | ₩210,493 | ₩214,555 | ₩209,528 | ₩211,324 | +0.39% | 29.3만 |
|---|
| 2026.03.04 | ₩211,365 | ₩213,965 | ₩210,373 | ₩212,893 | +0.72% | 35.5만 |
|---|
| 2026.03.03 | ₩204,864 | ₩210,574 | ₩202,089 | ₩210,332 | +2.67% | 30.7만 |
|---|
| 2026.03.02 | ₩207,973 | ₩210,761 | ₩206,003 | ₩210,105 | +1.02% | 31.4만 |
|---|
| 2026.02.27 | ₩210,440 | ₩212,129 | ₩207,960 | ₩211,137 | +0.33% | 22.2만 |
|---|
| 2026.02.26 | ₩215,091 | ₩217,423 | ₩211,217 | ₩211,378 | -1.73% | 25.3만 |
|---|
| 2026.02.25 | ₩214,421 | ₩214,769 | ₩210,064 | ₩213,777 | -0.30% | 27.5만 |
|---|
| 2026.02.24 | ₩218,763 | ₩222,570 | ₩216,150 | ₩216,887 | -0.86% | 24.6만 |
|---|
| 2026.02.23 | ₩224,943 | ₩224,943 | ₩217,302 | ₩218,696 | -2.78% | 28.3만 |
|---|
| 2026.02.20 | ₩222,047 | ₩229,326 | ₩219,796 | ₩224,246 | +0.99% | 29만 |
|---|
| 2026.02.19 | ₩224,406 | ₩225,613 | ₩221,806 | ₩222,061 | -1.05% | 32만 |
|---|
| 2026.02.18 | ₩220,586 | ₩228,334 | ₩219,527 | ₩225,425 | +2.19% | 40.5만 |
|---|
| 2026.02.17 | ₩230,157 | ₩235,987 | ₩221,216 | ₩221,980 | -3.55% | 41.6만 |
|---|
| 2026.02.13 | ₩237,368 | ₩240,384 | ₩229,527 | ₩229,674 | -3.24% | 50.3만 |
|---|
| 2026.02.12 | ₩233,561 | ₩239,834 | ₩231,497 | ₩237,569 | +1.72% | 46.9만 |
|---|
| 2026.02.11 | ₩220,358 | ₩236,108 | ₩218,924 | ₩232,181 | +5.36% | 48.9만 |
|---|
| 2026.02.10 | ₩222,838 | ₩225,506 | ₩220,358 | ₩220,358 | -1.11% | 44.6만 |
|---|
| 2026.02.09 | ₩224,728 | ₩224,889 | ₩221,364 | ₩223,187 | -0.69% | 32.2만 |
|---|
| 2026.02.06 | ₩218,241 | ₩224,205 | ₩218,241 | ₩223,415 | +2.37% | 19.3만 |
|---|
| 2026.02.05 | ₩221,726 | ₩221,726 | ₩215,975 | ₩217,008 | -2.13% | 24.9만 |
|---|
| 2026.02.04 | ₩215,064 | ₩222,007 | ₩213,509 | ₩221,712 | +3.09% | 30.2만 |
|---|
| 2026.02.03 | ₩210,560 | ₩216,445 | ₩210,466 | ₩212,839 | +1.08% | 23.2만 |
|---|
| 2026.02.02 | ₩209,488 | ₩212,075 | ₩208,751 | ₩211,150 | +0.79% | 23.6만 |
|---|
| 2026.01.30 | ₩210,319 | ₩210,440 | ₩206,941 | ₩210,158 | -0.08% | 28만 |
|---|
| 2026.01.29 | ₩209,944 | ₩211,512 | ₩206,486 | ₩209,997 | +0.03% | 40.2만 |
|---|
| 2026.01.28 | ₩215,614 | ₩216,337 | ₩213,053 | ₩213,670 | -0.90% | 27.4만 |
|---|
| 2026.01.27 | ₩214,394 | ₩218,334 | ₩211,445 | ₩214,997 | +0.28% | 15.2만 |
|---|
| 2026.01.26 | ₩214,863 | ₩217,436 | ₩212,960 | ₩214,876 | +0.01% | 24.1만 |
|---|
| 2026.01.23 | ₩219,018 | ₩219,018 | ₩211,968 | ₩213,603 | -2.47% | 21.6만 |
|---|
| 2026.01.22 | ₩225,452 | ₩227,101 | ₩218,214 | ₩218,897 | -2.91% | 31.1만 |
|---|
| 2026.01.21 | ₩219,916 | ₩225,237 | ₩219,916 | ₩224,232 | +1.96% | 25.3만 |
|---|
| 2026.01.20 | ₩216,659 | ₩218,790 | ₩216,056 | ₩218,509 | +0.85% | 21.2만 |
|---|
| 2026.01.16 | ₩219,970 | ₩222,396 | ₩218,375 | ₩219,769 | -0.09% | 15.2만 |
|---|
| 2026.01.15 | ₩218,911 | ₩221,417 | ₩217,289 | ₩220,345 | +0.66% | 19.6만 |
|---|
| 2026.01.14 | ₩220,452 | ₩222,195 | ₩218,214 | ₩219,072 | -0.63% | 17.6만 |
|---|
| 2026.01.13 | ₩221,163 | ₩221,833 | ₩216,042 | ₩220,787 | -0.17% | 23.9만 |
|---|
| 2026.01.12 | ₩221,082 | ₩224,996 | ₩219,313 | ₩220,975 | -0.05% | 25.1만 |
|---|
| 2026.01.09 | ₩220,358 | ₩221,994 | ₩217,008 | ₩221,699 | +0.61% | 28.1만 |
|---|
| 2026.01.08 | ₩214,997 | ₩222,610 | ₩214,997 | ₩220,895 | +2.74% | 22만 |
|---|
| 2026.01.07 | ₩217,142 | ₩219,809 | ₩215,144 | ₩216,753 | -0.18% | 16.3만 |
|---|
| 2026.01.06 | ₩213,523 | ₩217,919 | ₩212,665 | ₩217,597 | +1.91% | 22.9만 |
|---|
| 2026.01.05 | ₩210,788 | ₩217,423 | ₩210,654 | ₩215,520 | +2.24% | 30.7만 |
|---|
| 2026.01.02 | ₩213,134 | ₩213,134 | ₩208,429 | ₩211,995 | -0.53% | 39만 |
|---|
| 2025.12.31 | ₩218,509 | ₩218,509 | ₩211,298 | ₩212,169 | -2.90% | 41.7만 |
|---|
| 2025.12.30 | ₩219,300 | ₩220,895 | ₩217,919 | ₩218,522 | -0.35% | 24만 |
|---|
| 2025.12.29 | ₩222,222 | ₩222,222 | ₩219,139 | ₩220,466 | -0.79% | 20.2만 |
|---|
| 2025.12.26 | ₩222,329 | ₩222,825 | ₩220,694 | ₩221,967 | -0.16% | 14.9만 |
|---|
| 2025.12.24 | ₩220,854 | ₩223,307 | ₩220,854 | ₩222,892 | +0.92% | 9.9만 |
|---|
| 2025.12.23 | ₩222,114 | ₩222,852 | ₩218,522 | ₩221,350 | -0.34% | 19.5만 |
|---|
| 2025.12.22 | ₩222,302 | ₩224,179 | ₩221,297 | ₩221,913 | -0.17% | 24만 |
|---|
| 2025.12.19 | ₩221,954 | ₩224,286 | ₩220,787 | ₩222,838 | +0.40% | 33.8만 |
|---|
| 2025.12.18 | ₩224,420 | ₩228,119 | ₩222,342 | ₩222,785 | -0.73% | 21.6만 |
|---|
| 2025.12.17 | ₩223,843 | ₩226,698 | ₩223,589 | ₩224,983 | +0.51% | 27만 |
|---|
| 2025.12.16 | ₩224,688 | ₩226,819 | ₩223,415 | ₩225,157 | +0.21% | 26.6만 |
|---|
| 2025.12.15 | ₩226,417 | ₩226,591 | ₩222,021 | ₩225,077 | -0.59% | 29.8만 |
|---|
| 2025.12.12 | ₩229,245 | ₩229,567 | ₩222,986 | ₩224,674 | -1.99% | 25.7만 |
|---|
| 2025.12.11 | ₩227,932 | ₩230,693 | ₩225,425 | ₩228,280 | +0.15% | 25.6만 |
|---|
| 2025.12.10 | ₩222,516 | ₩228,789 | ₩222,516 | ₩227,932 | +2.43% | 31.7만 |
|---|
| 2025.12.09 | ₩219,930 | ₩223,093 | ₩219,728 | ₩221,793 | +0.85% | 22.2만 |
|---|
| 2025.12.08 | ₩221,377 | ₩223,039 | ₩219,487 | ₩220,077 | -0.59% | 18.1만 |
|---|
| 2025.12.05 | ₩217,999 | ₩221,337 | ₩217,999 | ₩221,069 | +1.41% | 21.1만 |
|---|
| 2025.12.04 | ₩218,402 | ₩220,761 | ₩217,262 | ₩219,313 | +0.42% | 19.2만 |
|---|
| 2025.12.03 | ₩216,806 | ₩219,836 | ₩215,640 | ₩218,710 | +0.88% | 18.9만 |
|---|
| 2025.12.02 | ₩217,959 | ₩218,227 | ₩215,533 | ₩215,614 | -1.08% | 16.8만 |
|---|
| 2025.12.01 | ₩214,957 | ₩218,616 | ₩214,729 | ₩216,967 | +0.94% | 25.2만 |
|---|
| 2025.11.28 | ₩217,142 | ₩218,549 | ₩215,989 | ₩216,766 | -0.17% | 9.7만 |
|---|
| 2025.11.26 | ₩217,356 | ₩219,527 | ₩216,793 | ₩217,302 | -0.02% | 15.4만 |
|---|
| 2025.11.25 | ₩214,005 | ₩220,412 | ₩207,893 | ₩218,696 | +2.19% | 22.6만 |
|---|
| 2025.11.24 | ₩214,769 | ₩215,386 | ₩211,767 | ₩211,995 | -1.29% | 26.6만 |
|---|
| 2025.11.21 | ₩210,413 | ₩217,209 | ₩210,413 | ₩215,305 | +2.33% | 31.8만 |
|---|
| 2025.11.20 | ₩213,187 | ₩214,461 | ₩208,804 | ₩208,885 | -2.02% | 28.6만 |
|---|
| 2025.11.19 | ₩210,386 | ₩212,450 | ₩209,555 | ₩210,735 | +0.17% | 18.8만 |
|---|
| 2025.11.18 | ₩207,116 | ₩211,230 | ₩207,116 | ₩209,702 | +1.25% | 22만 |
|---|
| 2025.11.17 | ₩212,196 | ₩213,268 | ₩208,282 | ₩208,764 | -1.62% | 18.6만 |
|---|
| 2025.11.14 | ₩211,793 | ₩213,884 | ₩210,949 | ₩213,241 | +0.68% | 20.4만 |
|---|
| 2025.11.13 | ₩215,158 | ₩218,241 | ₩213,630 | ₩214,206 | -0.44% | 23.8만 |
|---|
| 2025.11.12 | ₩214,126 | ₩217,812 | ₩212,665 | ₩215,453 | +0.62% | 26.8만 |
|---|
| 2025.11.11 | ₩214,059 | ₩214,059 | ₩210,775 | ₩211,633 | -1.13% | 17만 |
|---|
| 2025.11.10 | ₩212,785 | ₩213,536 | ₩209,475 | ₩212,866 | +0.04% | 25.2만 |
|---|
| 2025.11.07 | ₩208,000 | ₩212,906 | ₩208,000 | ₩212,638 | +2.23% | 36.5만 |
|---|
| 2025.11.06 | ₩209,099 | ₩211,432 | ₩206,955 | ₩207,571 | -0.73% | 27.8만 |
|---|
| 2025.11.05 | ₩209,421 | ₩213,161 | ₩209,099 | ₩211,458 | +0.97% | 27만 |
|---|
| 2025.11.04 | ₩212,450 | ₩213,295 | ₩209,783 | ₩209,971 | -1.17% | 43.7만 |
|---|
| 2025.11.03 | ₩212,584 | ₩213,992 | ₩211,378 | ₩213,080 | +0.23% | 27.3만 |
|---|
| 2025.10.31 | ₩214,702 | ₩217,503 | ₩214,260 | ₩214,555 | -0.07% | 33.6만 |
|---|
| 2025.10.30 | ₩214,045 | ₩220,921 | ₩213,228 | ₩215,855 | +0.85% | 34.3만 |
|---|
| 2025.10.29 | ₩207,571 | ₩221,444 | ₩203,966 | ₩215,533 | +3.84% | 50.8만 |
|---|
| 2025.10.28 | ₩221,029 | ₩221,444 | ₩217,396 | ₩218,536 | -1.13% | 40.5만 |
|---|
| 2025.10.27 | ₩220,640 | ₩223,401 | ₩220,640 | ₩222,597 | +0.89% | 26.8만 |
|---|
| 2025.10.24 | ₩224,956 | ₩224,956 | ₩220,841 | ₩220,854 | -1.82% | 26.6만 |
|---|
| 2025.10.23 | ₩226,471 | ₩228,146 | ₩219,246 | ₩222,275 | -1.85% | 47.1만 |
|---|
| 2025.10.22 | ₩229,835 | ₩230,800 | ₩226,672 | ₩227,704 | -0.93% | 28.1만 |
|---|
| 2025.10.21 | ₩227,328 | ₩230,210 | ₩227,302 | ₩229,580 | +0.99% | 19.3만 |
|---|
| 2025.10.20 | ₩227,731 | ₩229,607 | ₩225,559 | ₩227,127 | -0.26% | 16.1만 |
|---|
| 2025.10.17 | ₩227,958 | ₩229,781 | ₩226,176 | ₩227,288 | -0.29% | 21.3만 |
|---|
| 2025.10.16 | ₩231,497 | ₩231,497 | ₩226,524 | ₩226,833 | -2.01% | 36.8만 |
|---|
| 2025.10.15 | ₩232,328 | ₩233,199 | ₩229,071 | ₩229,218 | -1.34% | 25.9만 |
|---|
| 2025.10.14 | ₩226,055 | ₩236,818 | ₩224,366 | ₩233,146 | +3.14% | 31.8만 |
|---|
| 2025.10.13 | ₩223,750 | ₩226,926 | ₩223,669 | ₩225,787 | +0.91% | 24.1만 |
|---|
| 2025.10.10 | ₩225,063 | ₩227,530 | ₩221,578 | ₩222,034 | -1.35% | 24.9만 |
|---|