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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩271,233 | ₩273,310 | ₩257,699 | ₩262,858 | -3.09% | 241.9만 |
| 2026.09.28–2026.10.02 | ₩281,016 | ₩282,731 | ₩266,731 | ₩273,404 | -2.71% | 285.8만 |
| 2026.09.21–2026.09.25 | ₩284,902 | ₩288,788 | ₩277,558 | ₩280,895 | -1.41% | 155.3만 |
| 2026.09.14–2026.09.18 | ₩290,436 | ₩292,433 | ₩283,133 | ₩284,902 | -1.91% | 219.7만 |
| 2026.09.08–2026.09.11 | ₩292,500 | ₩293,813 | ₩289,136 | ₩289,324 | -1.09% | 152.6만 |
| 2026.08.31–2026.09.04 | ₩290,168 | ₩296,198 | ₩288,614 | ₩294,496 | +1.49% | 120.7만 |
| 2026.08.24–2026.08.28 | ₩290,664 | ₩296,144 | ₩290,289 | ₩290,798 | +0.05% | 137.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩295,541 |
| ₩289,632 |
| ₩290,610 |
| -0.74% |
| 154.6만 |
| 2026.08.10–2026.08.14 | ₩288,774 | ₩295,461 | ₩288,104 | ₩294,603 | +2.02% | 164.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩295,568 | ₩296,721 | ₩288,104 | ₩289,994 | -1.89% | 188.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩292,794 | ₩304,185 | ₩288,332 | ₩291,200 | -0.54% | 308.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩272,882 | ₩293,585 | ₩258,878 | ₩291,253 | +6.73% | 449.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩262,041 | ₩277,679 | ₩255,140 | ₩271,568 | +3.64% | 170.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩240,400 | ₩264,909 | ₩236,165 | ₩260,326 | +8.29% | 143.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩243,642 | ₩243,642 | ₩233,833 | ₩240,426 | -1.32% | 107.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩234,423 | ₩250,075 | ₩233,766 | ₩244,165 | +4.16% | 160.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩244,004 | ₩247,810 | ₩229,331 | ₩234,771 | -3.78% | 132.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩228,125 | ₩245,036 | ₩228,112 | ₩242,490 | +6.30% | 151.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩223,194 | ₩233,338 | ₩222,457 | ₩229,170 | +2.68% | 133.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩220,393 | ₩230,457 | ₩219,978 | ₩224,279 | +1.76% | 107.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩216,561 | ₩222,256 | ₩206,524 | ₩220,741 | +1.93% | 138.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩233,994 | ₩233,994 | ₩217,244 | ₩217,324 | -7.12% | 138.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩227,669 | ₩233,807 | ₩220,380 | ₩232,909 | +2.30% | 131.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩215,046 | ₩243,294 | ₩212,058 | ₩227,589 | +5.83% | 234.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩216,145 | ₩220,514 | ₩212,206 | ₩214,966 | -0.55% | 126.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩208,293 | ₩219,442 | ₩205,613 | ₩216,172 | +3.78% | 127.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩199,127 | ₩210,289 | ₩195,871 | ₩209,204 | +5.06% | 105.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩200,547 | ₩203,562 | ₩196,541 | ₩200,119 | -0.21% | 85.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩193,271 | ₩201,405 | ₩191,087 | ₩198,872 | +2.90% | 118.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩196,581 | ₩198,470 | ₩187,764 | ₩188,407 | -4.16% | 258.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩207,569 | ₩210,115 | ₩195,187 | ₩195,549 | -5.79% | 152.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩207,918 | ₩214,497 | ₩202,035 | ₩209,861 | +0.93% | 154.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩224,882 | ₩224,882 | ₩207,904 | ₩211,080 | -6.14% | 127.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩230,095 | ₩235,924 | ₩219,468 | ₩224,185 | -2.57% | 143만 |
|---|
| 2026.02.09–2026.02.13 | ₩224,668 | ₩240,319 | ₩218,865 | ₩229,612 | +2.20% | 222.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩209,432 | ₩224,145 | ₩208,695 | ₩223,355 | +6.65% | 121.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩214,805 | ₩218,276 | ₩206,430 | ₩210,102 | -2.19% | 134.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩216,601 | ₩227,040 | ₩211,911 | ₩213,546 | -1.41% | 99.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩221,023 | ₩224,936 | ₩215,984 | ₩219,710 | -0.59% | 101.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩210,732 | ₩222,551 | ₩210,598 | ₩221,639 | +5.18% | 120.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩222,162 | ₩222,162 | ₩208,373 | ₩211,938 | -4.60% | 124.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩222,242 | ₩224,118 | ₩218,463 | ₩221,907 | -0.15% | 68.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩226,356 | ₩228,058 | ₩220,728 | ₩222,778 | -1.58% | 138.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩221,318 | ₩230,631 | ₩219,428 | ₩224,614 | +1.49% | 123.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩214,899 | ₩221,278 | ₩214,671 | ₩221,009 | +2.84% | 101.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩214,711 | ₩220,353 | ₩207,837 | ₩216,708 | +0.93% | 74.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩212,139 | ₩217,150 | ₩207,060 | ₩215,247 | +1.47% | 119.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩212,728 | ₩218,182 | ₩209,418 | ₩213,184 | +0.21% | 113.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩212,527 | ₩213,934 | ₩206,899 | ₩212,581 | +0.03% | 162.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩220,581 | ₩223,341 | ₩203,911 | ₩214,497 | -2.76% | 186만 |
|---|
| 2025.10.20–2025.10.24 | ₩227,669 | ₩230,738 | ₩219,187 | ₩220,795 | -3.02% | 137.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩223,690 | ₩236,755 | ₩223,609 | ₩227,227 | +1.58% | 139.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩225,003 | ₩227,468 | ₩221,519 | ₩221,974 | -1.35% | 24.9만 |
|---|